Rivaldi_Prediction/data/featuenaq/US57667L1070_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
1780,2000-02-04,7.777973175048827,7.95966100692749,7.648196220397949,7.648196220397949,10108439.0,0.02684176880310951,-3.8000014697128917,0.5454530878919326,60.23256654527015,52.13941337412497,-0.5705475087434886,-0.5391902532369439,-0.8616843171000861,-1.2831293146943512,6.615032597332447,0.38500499725341797,0.09325688151047462,0.5283007144927971,-0.05751525823555248,1.1141166872211468,0.23539272812862233,0.821208700856972,-1.3756370544433585,88.33333792618184,37.0835307153522,0.29290798636417475,2,-0.5969746112823477,-0.553715705871582,-0.5731821060180655,-1.107431173324585,-2.2408170700073233,4,-0.230255881829315,1.8148048353317248,7.574656009674072,-3.751875536637172,7.183162212371826,1.1538539807438772,6.912793159484862,-0.230255881829315
1781,2000-02-07,7.847187995910644,7.89044713973999,7.544373989105225,7.803928852081299,5024963.0,0.008898824835736452,4.333333333333333,0.33333455809407175,58.89423955917117,52.543354762323524,-0.5648908337317362,-0.5629970219559128,-0.9308991379619025,-1.3523441355561676,7.231330962569363,0.3460731506347656,0.10236860914276225,0.5503631830215445,-0.06919057559334707,1.1699169416364361,0.24058630371409873,0.8601400623289903,-1.4137053775787347,90.07637313237538,37.420924034187685,0.3097768793074458,2,-0.6661894321441642,-0.6229305267333984,-0.6423969268798819,-1.1766459941864014,-2.2408180236816397,0,-0.30760753067465463,-3.8000014697128917,7.777973175048827,1.8148048353317248,7.574656009674072,-3.751875536637172,7.183162212371826,-0.30760753067465463
1782,2000-02-08,7.6395440101623535,7.968313217163086,7.578981876373291,7.907750129699707,7330840.0,-0.026460941914033254,-1.000004899048972,-6.1999867726327045,55.68181576203196,52.68124610995274,-0.3689158706200706,-0.38102088476819684,-0.7232551522136124,-1.1447001498078775,7.924863920648457,0.3893313407897949,0.06763520185551819,0.34661254882812464,-0.2627068459539723,0.9559319436102216,0.04195285143707572,0.6512722462191736,-1.1755378240585328,67.79655396284934,14.543425606218527,0.30465969739104864,2,-0.45421934127807617,-0.4152865409851083,-0.4347529411315918,-0.9690020084381112,-1.3583331108093262,1,-0.2185729796330319,4.333333333333333,7.847187995910644,-3.8000014697128917,7.777973175048827,1.8148048353317248,7.574656009674072,-0.2185729796330319
1783,2000-02-09,7.388641834259032,7.803928852081299,7.371337890625,7.6395440101623535,5499575.0,-0.03284255913305345,-2.0303027266441536,0.935482666600296,49.662924103676076,52.20933165923355,-0.08641115461330529,-0.1220676764228541,-0.47235297631029116,-0.8937979739045563,8.465554701120038,0.43259096145629883,0.11298844560453869,0.08662598133087052,-0.5227137686312124,0.6959657312929535,-0.2180438936501714,0.39129585631191244,-0.8644633669128412,30.20826276611247,-21.249985014206914,0.30466987498104153,2,-0.20331716537475497,-0.1643843650817871,-0.1838507652282706,-0.71809983253479,-1.384288787841796,2,-0.18032785192484957,-1.000004899048972,7.6395440101623535,4.333333333333333,7.847187995910644,-3.8000014697128917,7.777973175048827,-0.18032785192484957
1784,2000-02-10,7.55302619934082,7.578981876373291,7.405945777893066,7.457856178283691,3471819.0,0.0222482519479541,1.35293011554472,-0.3793112623056735,48.623851703382485,51.83349056472672,-0.24389167263749556,-0.24088280580406618,-0.6367373413920792,-1.0581823389863443,9.035465083226235,0.1903400421142587,0.07698981908212232,0.2142401933670044,-0.3597541089600078,0.7882344956940166,-0.07275695779650171,0.5012373445305105,-0.971082342001953,30.434810391485907,-15.801697120918963,0.2869971511635061,2,-0.36770153045654297,-0.3287687301635751,-0.3482351303100586,-0.882484197616578,-1.9293522834777832,3,-0.15005722278577982,-2.0303027266441536,7.388641834259032,-1.000004899048972,7.6395440101623535,4.333333333333333,7.847187995910644,-0.15005722278577982
1785,2000-02-11,7.08582878112793,7.596284866333008,7.059873104095459,7.578981876373291,5355096.0,-0.061855659689577736,1.0327902919340688,-5.181811349493452,51.33171496008626,52.957166015388864,0.24348553657530214,0.20622460733132453,-0.16953992317918853,-0.5909849207734537,9.33267685018432,0.5364117622375488,0.058850076378216265,-0.23349065780639666,-0.8143775376719287,0.34739622205913534,-0.5239340977391631,0.05695278212636978,-0.4484301493960938,2.857169851826929,-45.96114908167406,0.2904434399327662,2,0.3114652633666992,0.13842868804931552,0.11896228790283203,-0.4152867794036874,-1.254511833190917,4,-0.17216121603815848,1.35293011554472,7.55302619934082,-2.0303027266441536,7.388641834259032,-1.000004899048972,7.6395440101623535,-0.17216121603815848
1786,2000-02-14,6.912793159484862,7.215606212615968,6.74840784072876,7.198301792144775,7067166.0,-0.024419955235712498,1.9189182747808364,0.5789452310298534,41.534402334742,52.391322991330455,0.47304893129015646,0.39113724278544293,0.0034956984638787603,-0.41794929913038636,9.434281346407209,0.4671983718872079,0.022753872449302825,-0.4013352394104013,-0.9953199132040176,0.19264943438321502,-0.6983275763072099,-0.10434290251359268,-0.22215794433577685,13.475251599971314,-32.91762715085413,0.29699233689680815,2,0.44556736946106046,0.3114643096923828,0.2919979095458993,-0.24225115776062012,-0.6488862037658683,0,-0.1989987292699309,1.0327902919340688,7.08582878112793,1.35293011554472,7.55302619934082,-2.0303027266441536,7.388641834259032,-0.1989987292699309
1787,2000-02-15,6.9214439392089835,7.094480991363525,6.7830162048339835,6.869534015655518,11923089.0,0.0012514159652312618,-1.7692460969379504,-0.1818156007047921,46.47057574401333,51.52038363050436,0.5204893249706242,0.37945489866394144,-0.0051550812602423335,-0.42660007885450746,9.541376675858896,0.3114647865295419,0.014170584658933727,-0.37840895652771067,-0.996474435793508,0.23965652273808669,-0.6874416961606089,-0.06937621689481244,-0.1797016039793382,16.39343003305033,-31.508623438558324,0.3090327396328987,2,0.43691658973693936,0.3028135299682617,0.28334712982177823,-0.2509019374847412,-0.6056261062622061,1,-0.18999994488581706,1.9189182747808364,6.912793159484862,1.0327902919340688,7.08582878112793,1.35293011554472,7.55302619934082,-0.18999994488581706
1788,2000-02-16,6.7224531173706055,6.990659236907959,6.506157875061035,6.912793159484862,5480792.0,-0.02874990010554357,1.8000016534254843,-3.6667370915738586,39.349104369530046,50.197910564655935,0.723320890619755,0.5694848216007866,0.19383574057813568,-0.22760925701612944,9.858405002232542,0.48450136184692383,0.08775093352009122,-0.5531747341156006,-1.2224314614162992,0.11608199318509804,-0.8878030977659499,-0.21854637046525127,1.2458600997924805,19.841288587597905,-27.263801521574177,0.33462836365034937,2,0.5147824287414551,0.4628715515136719,0.48233795166015625,-0.05191111564636319,-0.3201169967651367,2,-0.06563708371240584,-1.7692460969379504,6.9214439392089835,1.9189182747808364,6.912793159484862,1.0327902919340688,7.08582878112793,-0.06563708371240584
1789,2000-02-17,6.6618900299072275,6.938747882843018,6.488853931427003,6.8176231384277335,8759732.0,-0.009009075467835581,1.260872482417354,0.818183640135074,41.692776807664025,48.13793392714415,0.7160972928673681,0.6016105347065643,0.2543988280415137,-0.16704616955275142,10.204987637744145,0.44989395141601474,0.12618065233924103,-0.5761024713516223,-1.295251088085525,0.14304614538228044,-0.9356767797185741,-0.21652816298467048,1.2771800804138174,15.625001345561232,-33.11723679587881,0.35957430836695153,2,0.5666935443878165,0.5234346389770499,0.5429010391235343,0.008651971817014825,-0.2422499656677246,3,-0.09870126653819111,1.8000016534254843,6.7224531173706055,-1.7692460969379504,6.9214439392089835,1.9189182747808364,6.912793159484862,-0.09870126653819111
1790,2000-02-18,6.2552552223205575,6.71380090713501,6.0908708572387695,6.696497917175293,9638884.0,-0.061038955275629636,1.6181854985384703,2.8333261889306933,39.46585993861227,45.979225080415375,0.9879086918292472,0.9463790007295634,0.6610336356281836,0.2395886380339185,10.83941649949792,0.6229300498962402,0.09386445700711121,-0.9126576423645014,-1.7268333044607909,-0.09848198026821198,-1.3197454734126461,-0.5055698113163567,1.6258062408447254,14.615381680311726,-34.262333341178895,0.4070878310481447,2,0.7743368148803702,0.7743368148803702,0.9495358467102042,0.41528677940368475,0.1297779083251953,4,-0.10096811145352724,1.260872482417354,6.6618900299072275,1.8000016534254843,6.7224531173706055,-1.7692460969379504,6.9214439392089835,-0.10096811145352724
1791,2000-02-22,6.27255916595459,6.385033130645753,5.935139179229736,6.315817832946777,11194918.0,0.0027663049738222423,3.9523449597144196,0.09803826215509129,38.92214442429092,44.11703937622194,0.8088091781742586,0.919670374795686,0.6437296919941513,0.22228469439988618,11.60380989233645,0.4498939514160165,0.044559657521175744,-0.8594486951828006,-1.7647716155571835,0.04587422519158135,-1.312110155369992,-0.4067872349956092,1.5010908608551023,29.104443848516603,-20.113881261831843,0.45266146018719106,2,0.5969748497009277,0.6791670322418213,0.9322319030761719,0.39798283576965243,-0.1643843650817871,1,-0.07034484750857295,1.6181854985384703,6.2552552223205575,1.260872482417354,6.6618900299072275,1.8000016534254843,6.7224531173706055,-0.07034484750857295
1792,2000-02-23,6.64458703994751,6.834926128387451,6.367729187011719,6.376380920410156,9916283.0,0.05931038100240915,-2.27272332515528,-6.200055114638448,40.99782284965356,43.154250347997205,0.3138043487805202,0.5090060489675166,0.2717018180012314,-0.14974317959303374,12.03127789706576,0.5623669624328613,-0.05989533349047971,-0.4463247776031496,-1.3622719871118907,0.4696224319055906,-0.9042983823575197,0.011648827151220509,0.981982119055786,67.21311031060009,18.99018267417687,0.45797360475437027,2,0.1211249828338623,0.30713915824890137,0.560204029083252,0.02595496177673251,-0.7613592147827148,2,-0.057291759734630965,3.9523449597144196,6.27255916595459,1.6181854985384703,6.2552552223205575,1.260872482417354,6.6618900299072275,-0.057291759734630965
1793,2000-02-24,6.514810085296631,6.7830162048339835,6.160086154937744,6.7224531173706055,16563739.0,-0.019531229536260852,2.7894671193756597,-0.7741919999146619,30.58636962182402,41.15008567226849,0.34262347523070424,0.622309377016359,0.4014787726521103,-0.01996622494215483,12.615718790634595,0.6229300498962393,-0.17558988253140395,-0.5453878402709957,-1.496467620852492,0.4056919403104997,-1.020927730561744,-0.06984794998024757,0.97644467532478,57.75865673343723,14.865614002772311,0.4755398902907478,2,0.2509019374847412,0.4369161128997803,0.6899809837341309,0.15573191642761142,-0.2682061195373535,3,-0.030544597577596644,-2.27272332515528,6.64458703994751,3.9523449597144196,6.27255916595459,1.6181854985384703,6.2552552223205575,-0.030544597577596644
1794,2000-02-25,6.6099791526794425,6.8176231384277335,6.454246997833253,6.8176231384277335,10517674.0,0.014608110771732186,2.4999919625408302,1.0000045928548957,27.722755528473385,38.526867957644846,0.11132206145596957,0.4945780878506847,0.3063097052692987,-0.11513529232496644,13.203506141578513,0.36337614059448065,-0.270934237354572,-0.41344857215881436,-1.3749113750128084,0.5480142306951796,-0.8941799735858114,0.06728282926818263,0.7567863614306347,74.99997350277417,36.29107884034419,0.48073140142699705,2,-0.03460645675659091,0.34174704551696866,0.5948119163513192,0.060562849044799805,-0.5364112854003897,4,-0.031413568375598055,2.7894671193756597,6.514810085296631,-2.27272332515528,6.64458703994751,3.9523449597144196,6.27255916595459,-0.031413568375598055
1795,2000-02-28,5.987049102783202,6.523460865020753,5.900530815124513,6.506157875061035,6168871.0,-0.09424084940475608,1.2500034446411645,2.4999942589577526,20.708420309660738,36.212869954858036,0.6280448878561593,1.0838115756804125,0.9292397551655389,0.5077947575712738,14.15163080025595,0.7094483375549299,-0.34315245991525156,-0.9797092676162729,-2.045087146416823,0.08566861118427749,-1.512398207016548,-0.4470203282159977,1.2651863045364475,9.2592809949533,-22.00385077423566,0.5326889394002753,2,0.5104568004608163,0.9473729133605966,1.2177419662475595,0.68349289894104,-0.2595539093017569,0,0.0722544535763372,2.4999919625408302,6.6099791526794425,2.7894671193756597,6.514810085296631,-2.27272332515528,6.64458703994751,0.0722544535763372
1796,2000-02-29,6.211996078491211,6.367729187011719,5.969746112823486,6.160086154937744,12885677.0,0.03757226170125061,1.1904744408212005,-0.09999816286226043,27.64226002948088,34.12083487546554,0.32769655714155554,0.8506932207932394,0.7042927794575302,0.2828477818632651,15.15099329362024,0.3979830741882324,-0.4269734348349452,-0.721885395050049,-1.839211936606807,0.3954411465067089,-1.2805486658284284,-0.1632221242716696,0.9050688696089253,33.333350343876575,6.415033850947232,0.5586632707783791,2,0.23359894752502441,0.7224259376525879,0.9927949905395508,0.45854592323303134,-0.571019172668457,1,0.02785530608328557,1.2500034446411645,5.987049102783202,2.4999919625408302,6.6099791526794425,2.7894671193756597,6.514810085296631,0.02785530608328557
1797,2000-03-01,6.108174800872803,6.3331217765808105,5.969746112823486,6.246603965759277,8775264.0,-0.01671303012857417,1.3333338436501534,-2.6667187198589053,28.97725849322721,32.96840755587633,0.3397523177656119,0.9393022824384811,0.8081140570759384,0.3866690594816733,16.20436257792558,0.3633756637573242,-0.4994750883601915,-0.7854757547378544,-1.962355179708629,0.3914036702329202,-1.3739154672232416,-0.19703604225246707,0.8872367339297709,22.641557504307688,-3.701125387298841,0.5884397124853875,3,0.3114645481109619,0.8262472152709961,1.096616268157959,0.5623672008514395,0.0,2,0.0,1.1904744408212005,6.211996078491211,1.2500034446411645,5.987049102783202,2.4999919625408302,6.6099791526794425,0.0
1798,2000-03-02,5.848620891571045,6.05626392364502,5.7794060707092285,6.05626392364502,13389907.0,-0.04249287516537181,1.666671259521548,1.499994833056047,22.864995495968074,30.876431854576783,0.5166489633348936,1.15285696789761,1.0676679663776962,0.6462229687834311,16.15666393595167,0.3287687301635742,-0.5316308615329879,-0.9783025979995728,-2.23471223467266,0.2781070386735136,-1.6065074163361164,-0.35009777966302913,1.037302571263723,6.666700347540696,-18.366944015042158,0.6282048183365432,3,0.4585452079772949,1.0252387523651123,1.3561701774597168,0.8219211101531974,0.3114652633666992,3,0.005917110073526022,1.3333338436501534,6.108174800872803,1.1904744408212005,6.211996078491211,1.2500034446411645,5.987049102783202,0.005917110073526022
1799,2000-03-03,6.073567867279053,6.142782211303711,5.7794060707092285,5.900530815124513,12944552.0,0.03846154159730175,1.3333297611265311,-0.833339074401945,32.53730287408371,30.106592180740275,0.22291403335999505,0.8534426203454686,0.8427209906696884,0.4212759930754233,16.0230743759419,0.3633761405944824,-0.5864425333767329,-0.678301215171814,-1.9259484387005292,0.5693460083569013,-1.302124826936172,-0.05447760340745589,0.67957350850065,39.534964201394985,11.212989275437256,0.6238236117643576,3,0.2335982322692871,0.8002917766571045,1.131223201751709,0.5969741344451895,0.2768568992614746,4,0.02849002468753903,1.666671259521548,5.848620891571045,1.3333338436501534,6.108174800872803,1.1904744408212005,6.211996078491211,0.02849002468753903
1800,2000-03-06,5.987049102783202,6.281210899353027,5.848620891571045,6.12547779083252,11476651.0,-0.014245130109101889,-1.0833398398927108,-0.7999944886121091,33.53843732734413,29.508402503301745,0.298809866773472,0.842084565419106,0.9292397551655389,0.5077947575712738,15.228073545574189,0.4325900077819824,-0.6080893747071183,-0.6752737760543832,-1.8687341684579506,0.5181866163491842,-1.272003972256167,-0.07854357985259952,0.6492440363880432,35.29404613216195,4.883630168700357,0.5967301962017837,3,0.3201169967651376,0.886810541152955,1.2177419662475595,0.68349289894104,0.05191087722778409,0,0.01445098628899344,1.3333297611265311,6.073567867279053,1.666671259521548,5.848620891571045,1.3333338436501534,6.108174800872803,0.01445098628899344
1801,2000-03-07,5.433333873748778,6.05626392364502,5.294905185699463,5.969746112823486,13314417.0,-0.09248549987288701,1.1463416273473912,3.875007750442593,27.83505345011291,28.045872570019444,0.8056886864451194,1.2708445323067474,1.4829549841999627,1.0615099866056976,14.975120648842752,0.7613587379455575,-0.6540821109750423,-1.1082962989807141,-2.2853421691185103,0.06874957115708202,-1.6968192340496122,-0.519773363911816,1.100132817207025,13.333314961938978,-18.07147497450391,0.588522935068898,3,0.6229302883148202,1.198275327682496,1.7714571952819833,1.2372081279754639,0.3460721969604501,1,0.05414011481125991,-1.0833398398927108,5.987049102783202,1.3333297611265311,6.073567867279053,1.666671259521548,5.848620891571045,0.05414011481125991
1802,2000-03-08,5.969746112823486,6.073567867279053,5.467940807342528,5.554459095001222,12093935.0,0.09872616915120758,-1.0588229572930514,-0.7741937777904175,39.81264794187275,29.071014605580416,0.18269579206580477,0.6355037115820839,0.9465427451252548,0.5250977475309897,14.566061082720532,0.6402339935302743,-0.6506252482629016,-0.48839416503906286,-1.5705996119794392,0.5938112819013135,-1.029496888509251,0.05270855843112532,0.39032196739642977,68.4210704431809,34.084893831629316,0.5411027234701884,3,0.0865180492401123,0.6618630886077881,1.2350449562072754,0.700795888900756,-0.692145347595214,2,-0.0550725610079984,1.1463416273473912,5.433333873748778,-1.0833398398927108,5.987049102783202,1.3333297611265311,6.073567867279053,-0.0550725610079984
1803,2000-03-09,6.05626392364502,6.108174800872803,5.7794060707092285,5.969746112823486,11439447.0,0.014492711948953296,2.4545495539505624,0.20833256785927784,41.86046779895986,30.64187152452336,0.027147760558532852,0.46804647429259383,0.8600249343037207,0.4385799367094556,14.64578667218977,0.3287687301635742,-0.6454079387060006,-0.33525745868682755,-1.3373564035209116,0.6668414861472565,-0.83630693110387,0.1657920137302149,0.15468135134203198,77.19297651893979,38.817363509267096,0.5010494724170422,3,-0.147080898284913,0.575345277786254,1.1485271453857413,0.6142780780792219,-1.2804670333862314,3,0.008571435770015068,-1.0588229572930514,5.969746112823486,1.1463416273473912,5.433333873748778,-1.0833398398927108,5.987049102783202,0.008571435770015068
1804,2000-03-10,6.419640064239503,6.71380090713501,6.004353046417236,6.004353046417236,13952290.0,0.06000005039010592,-2.416662839296376,4.800017636587061,52.23530150180308,34.14485832365028,-0.4090872412180575,0.016238837326089772,0.4966487937092383,0.07520379611497319,14.19265914708554,0.7094478607177734,-0.6676977744930577,0.08478798866272097,-0.7559422598529384,0.9255182371783803,-0.33557713559510827,0.5051531129205502,-1.12473487854004,79.2683254694789,36.322121719494135,0.4203651242578297,3,-0.4152870178222665,0.21196913719177157,0.7851510047912589,0.25090193748473943,-1.2285571098327646,4,-0.04043122460207693,2.4545495539505624,6.05626392364502,-1.0588229572930514,5.969746112823486,1.1463416273473912,5.433333873748778,-0.04043122460207693
1805,2000-03-13,5.865923881530763,6.298513889312744,5.8140130043029785,6.298513889312744,10640120.0,-0.08625346236983078,1.2400003527309644,-1.0416651357185462,45.17453313086325,36.09288866824833,0.14040560238697886,0.4994857339938745,1.0503649764179785,0.6289199788237134,14.704534364496883,0.6056270599365243,-0.664774745157156,-0.4079329490661614,-1.1945244175441836,0.3786585194118608,-0.8012286833051725,-0.014637214827150302,-0.5426407814025884,40.24388030810185,-4.269255343507638,0.39329573423901126,3,0.13842916488647372,0.7656853199005118,1.3388671874999991,0.8046181201934797,-0.7959656715393075,0,0.08259583567649886,-2.416662839296376,6.419640064239503,2.4545495539505624,6.05626392364502,-1.0588229572930514,5.969746112823486,0.08259583567649886
1806,2000-03-14,5.537156105041504,5.987049102783202,5.485245227813722,5.917835235595702,7157827.0,-0.05604705808140553,-1.0714260406742833,0.8799998236345176,36.7219908709403,36.95341448799422,0.4060845918813074,0.7588148963137842,1.3791327529072372,0.9576877553129721,16.042632874641992,0.5018038749694806,-0.6746270309554845,-0.6679188728332521,-1.4598277748541397,0.12399002918763546,-1.063873323843696,-0.27196442182280833,-0.18606264877319312,5.555623597746203,-34.59543761799547,0.39595445101044396,3,0.4671969413757324,1.0944530963897705,1.6676349639892578,1.1333858966827384,-0.5883231163024902,1,0.09062483799447096,1.2400003527309644,5.865923881530763,-2.416662839296376,6.419640064239503,2.4545495539505624,6.05626392364502,0.09062483799447096
1807,2000-03-15,5.606369972229004,5.8140130043029785,5.433333873748778,5.571763038635254,15668695.0,0.012499894508027687,-1.4444403619161263,-0.09090840767490646,38.94735828370447,38.740343686631604,0.28854798016188,0.6176971052117679,1.3099188857197372,0.8884738881254721,17.482149175312273,0.3806791305542001,-0.5949961113290243,-0.5329513072967531,-1.2921213300418746,0.22621871544836836,-0.9125363186693134,-0.15336629592419282,-0.22802236694335942,13.513514519981559,-23.401939790803024,0.3795850113725606,3,0.3979830741882324,1.0252392292022705,1.5984210968017578,1.0641720294952384,-0.5883231163024902,2,0.030864195430796437,-1.0714260406742833,5.537156105041504,1.2400003527309644,5.865923881530763,-2.416662839296376,6.419640064239503,0.030864195430796437
1808,2000-03-16,6.281210899353027,6.506157875061035,5.537156105041504,5.554459095001222,11302554.0,0.12037038769592967,-1.5454570506481249,21.00017912257493,46.49446839674364,40.29113985581604,-0.3559040404959877,-0.0968616527024011,0.6275321081276877,0.21363296100144868,17.886810056473983,0.9690017700195312,-0.5410649441993503,0.16395173072814906,-0.5480456118857262,0.8759490733420243,-0.19204694057878857,0.5199504020350867,-0.876154228030396,66.21623231970402,32.708825344869936,0.3559986713069376,3,-0.276857852935791,0.2682061195373535,0.9235801696777344,0.38933110237121493,-1.2804670333862305,3,-0.15977972244621308,-1.4444403619161263,5.606369972229004,-1.0714260406742833,5.537156105041504,1.2400003527309644,5.865923881530763,-0.15977972244621308
1809,2000-03-17,6.004353046417236,6.367729187011719,5.987049102783202,6.073567867279053,6061235.0,-0.04407714648847527,-6.333272095971085,-0.09523859513984904,50.19920703643455,42.14233649015942,-0.10046140643950974,0.1351380083452618,0.9018388975142244,0.4904908139372397,18.27774888098156,0.3806800842285165,-0.49416347498430735,-0.08002927303314245,-0.7453306766108545,0.5852721305445696,-0.41267997482199803,0.25262142875571314,-0.573121490378357,53.22580143341301,15.963326960313879,0.33265070178885603,3,0.0,0.441241979598999,1.2004380226135254,0.666188955307006,-0.5364122390747079,4,-0.20461091255976693,-1.5454570506481249,6.281210899353027,-1.4444403619161263,5.606369972229004,-1.0714260406742833,5.537156105041504,-0.20461091255976693
1810,2000-03-20,5.623673915863037,6.0908708572387695,5.589066028594972,5.969746112823486,6524650.0,-0.06340052418825515,-1.4166595860478954,4.999972443060473,43.46154412786408,43.87861323213178,0.24948874077255834,0.491261837466908,1.2665655207398334,0.8711699444914389,18.164144961329793,0.5018048286437979,-0.40875131552556887,-0.429129338264465,-1.1197557869904156,0.2614971104614856,-0.7744425626274403,-0.08381611390148969,-0.16679097280223498,17.741963442413535,-19.1906157546375,0.34531322436297507,3,0.4498934745788574,0.8219211101531982,1.5811171531677246,1.0468680858612052,0.017302989959716797,0,-0.07692319432605499,-6.333272095971085,6.004353046417236,-1.5454570506481249,6.281210899353027,-1.4444403619161263,5.606369972229004,-0.07692319432605499
1811,2000-03-21,5.831316947937013,5.900530815124513,5.519852161407472,5.640976905822754,6091214.0,0.03692302135233416,1.3157905423828986,-0.5500009644982017,46.99247991776799,44.676372340564576,0.11648626254293681,0.2623162104112051,1.0461695609625599,0.6635269124174634,17.810617902734563,0.380678653717041,-0.376443719595037,-0.19942419528961075,-0.888681923234838,0.48983353265561647,-0.5440530592622244,0.14520466868300286,-0.3492956455947267,37.09677204289141,-1.5756329512433567,0.34462886397261366,3,0.24225044250488192,0.42393875122070224,1.479458808898925,0.8392250537872297,0.41528701782226474,1,-0.13056377225643834,-1.4166595860478954,5.623673915863037,-6.333272095971085,6.004353046417236,-1.5454570506481249,6.281210899353027,-0.13056377225643834
1812,2000-03-22,6.263906955718994,6.3331217765808105,5.796710014343263,5.8140130043029785,15084279.0,0.07418392991569811,-1.214290354011047,2.36363271972983,54.34782044356936,46.06385596774341,-0.30171775467256623,-0.21107774914252886,0.5793722843613196,0.2309369046354819,18.21477009459493,0.5364117622375479,-0.3316249939376279,0.2521998167037962,-0.38472134154121296,0.8891209749488054,-0.06626076241870837,0.5706603958263008,-0.7572500612808541,75.43855662716653,31.36611307022755,0.3184605791225044,3,-0.1903395652770996,-0.0692138671875,1.0274020433425903,0.40663504600524814,0.10382223129272461,2,-0.20994468408878708,1.3157905423828986,5.831316947937013,-1.4166595860478954,5.623673915863037,-6.333272095971085,6.004353046417236,-0.20994468408878708
1813,2000-03-23,6.315817832946777,6.471550941467285,6.073567867279053,6.12547779083252,6466858.0,0.008287300177789003,-1.7058962745867225,0.42307757531563267,52.631572949583884,46.10788612860795,-0.34971533979639435,-0.29372019355436585,0.5096081412060514,0.17902602740769868,18.21443911908045,0.3979830741882324,-0.2035281511666387,0.3140603065490719,-0.29539441305517844,0.9235150261533223,0.00933294674694718,0.6187876663511966,-0.7959656715393058,83.63630260083762,37.379265936897525,0.304727359802125,3,-0.3460719585418701,-0.1730356216430664,0.9754911661148071,0.35472416877746493,0.017303943634033203,3,-0.20547948204749933,-1.214290354011047,6.263906955718994,1.3157905423828986,5.831316947937013,-1.4166595860478954,5.623673915863037,-0.20547948204749933
1814,2000-03-24,6.402336120605469,6.506157875061035,6.315817832946777,6.419640064239503,7306278.0,0.01369866736930958,1.0000050103840208,-0.09091068511819975,54.511283180660804,47.14530280080768,-0.4905308850085923,-0.4180245204296451,0.41842505968659616,0.09250773974900728,18.317976505367625,0.1903400421142578,-0.15272225492078206,0.4109607458114626,-0.16077537190824653,0.9826968635311717,0.12509268695160802,0.6968288046713171,-0.8586049842834464,89.47367403246804,40.10194307375134,0.28586805885985456,3,-0.4325902462005615,-0.2855095863342285,0.8089439868927002,0.2682058811187735,-0.1384291648864746,4,-0.21891888027055406,-1.7058962745867225,6.315817832946777,-1.214290354011047,6.263906955718994,1.3157905423828986,5.831316947937013,-0.21891888027055406
1815,2000-03-27,6.419640064239503,6.5753722190856925,6.3331217765808105,6.402336120605469,5261907.0,0.0027027546364430943,-2.11110702858279,-1.0,62.127665562428554,49.96815554430637,-0.47050924622913026,-0.4229426313174409,0.3753635921909959,0.07520379611497319,17.53288863723784,0.24225044250488192,-0.1144449007993451,0.4066351413726812,-0.19629202976377158,1.009562312509134,0.10517155580445436,0.708098726940908,-0.852507532501221,85.24593126266625,30.02196861989149,0.3014635855682264,3,-0.4152870178222674,-0.3547244071960458,0.7873140573501578,0.25090193748473943,-0.3806800842285165,0,-0.14824807113383176,1.0000050103840208,6.402336120605469,-1.7058962745867225,6.315817832946777,-1.214290354011047,6.263906955718994,-0.14824807113383176
1816,2000-03-28,6.385033130645753,6.488853931427003,6.246603965759277,6.436943054199219,4387451.0,-0.005390790332082229,2.1111199566432597,-2.9998897737604384,55.825249472000664,51.84347678745039,-0.3385890795956641,-0.39495717640103667,0.39806237696656677,0.10981072970872319,16.641582338450785,0.2422499656677255,-0.15258583442087392,0.36337635517120415,-0.25630709395846996,0.9830598043008782,0.053534630606367095,0.6732180797360412,-0.7949672313995366,75.55562768031086,21.09217137258527,0.3098417245648369,3,-0.3374209403991708,-0.3201174736022958,0.6445589065551749,0.28550887107848943,-0.2076439857482919,1,-0.1165313021246216,-2.11110702858279,6.419640064239503,1.0000050103840208,6.402336120605469,-1.7058962745867225,6.315817832946777,-0.1165313021246216
1817,2000-03-29,6.108174800872803,6.419640064239503,5.952442169189452,6.419640064239503,4617172.0,-0.04336051577307165,1.9999999999999942,6.000110230289566,50.691244883365556,52.30978528596393,0.01892618832972559,-0.12448105504852869,0.6534137524484676,0.3866690594816733,15.848868592986934,0.4671978950500506,-0.12119311207857031,0.08651802539825404,-0.5331654237314201,0.7062014745279281,-0.223323699166583,0.3963597499630911,-0.49563420146881043,25.000019136866243,-25.489970245987976,0.3098417245648369,3,-0.0605626106262207,-0.0432591438293457,0.8024553060531616,0.5623672008514395,0.2768583297729501,2,0.02266293441155187,2.1111199566432597,6.385033130645753,-2.11110702858279,6.419640064239503,1.0000050103840208,6.402336120605469,0.02266293441155187
1818,2000-03-30,5.883227825164795,6.402336120605469,5.7794060707092285,5.952442169189452,5699677.0,-0.03682720011153984,-3.4999991388411904,0.22222171190618,42.58372675809644,51.463620810593035,0.20281002603932663,0.10876811725950652,0.8537964435466652,0.6116160351896811,14.814496817670387,0.6229300498962402,-0.022555251105568885,-0.14015929698944074,-0.757998871895059,0.4776802779161775,-0.44907908444224987,0.16876049046336838,-0.24866201960618195,13.043488679428409,-32.40973404927193,0.3089197874528093,3,0.1643843650817871,0.1730363368988037,0.9754912853240967,0.7873141765594474,0.2076430320739746,3,0.08235298313190054,1.9999999999999942,6.108174800872803,2.1111199566432597,6.385033130645753,-2.11110702858279,6.419640064239503,0.08235298313190054
1819,2000-03-31,6.246603965759277,6.350424766540527,5.8140130043029785,5.878901958465576,12602499.0,0.06176475761149103,-1.1565162548128949,-5.312511625664023,55.555566380453264,52.80740106088072,-0.13699561603017774,-0.2540027714886852,0.46287803882339684,0.24823989459519868,13.962933786219796,0.5364117622375488,0.07464323690573771,0.21456503868103027,-0.4110307353046858,0.8401608126667464,-0.09823284831182821,0.5273629256738888,-0.5904534581691365,58.695699057427845,12.063716922009263,0.3127978869928582,3,-0.1989917755126953,-0.1903398036956787,0.6121151447296143,0.42393803596496493,-0.24225091934204102,4,0.013850375547382221,-3.4999991388411904,5.883227825164795,1.9999999999999942,6.108174800872803,2.1111199566432597,6.385033130645753,0.013850375547382221
1820,2000-04-03,6.073567867279053,6.367729187011719,5.900530815124513,6.250929832458496,5937344.0,-0.02770082743018787,1.273688949430695,-0.48235245296818813,58.201055655261676,54.052798365046684,0.11909310814037966,-0.07815986034885292,0.5979836507462064,0.4212759930754233,13.428927287550446,0.46719837188720614,0.0846184933853209,0.037203001976013006,-0.5882794034798167,0.6626854074318427,-0.2755382007519014,0.3499442047039274,-0.3962643516980142,41.4634834859055,-9.93623983059205,0.3127412027279146,4,0.1038212776184082,-0.0692148208618164,0.6899815797805786,0.5969741344451895,0.017302989959716797,0,0.03133892509300518,-1.1565162548128949,6.246603965759277,-3.4999991388411904,5.883227825164795,1.9999999999999942,6.108174800872803,0.03133892509300518
1821,2000-04-04,5.727495193481445,6.263906955718994,5.5025482177734375,6.073567867279053,9741464.0,-0.056980127885299714,1.0952400323599327,1.9512225941310104,51.70731582728243,53.75940896323702,0.5016430381848327,0.3068109466972935,0.9227989381077872,0.7673486668730307,12.224136560717824,0.7613587379455566,0.0850697416913686,-0.3235777378082272,-0.9013705783179269,0.2542151027014725,-0.612474158063077,-0.03468131755337733,0.9863057136535645,24.528293057540708,-30.355782745860196,0.28889642025484985,4,0.3114650249481201,0.276857852935791,0.9884687662124634,0.943046808242797,0.46719789505004883,1,0.05438062818176159,1.273688949430695,6.073567867279053,-1.1565162548128949,6.246603965759277,-3.4999991388411904,5.883227825164795,0.05438062818176159
1822,2000-04-05,5.640976905822754,5.935139179229736,5.606369972229004,5.744799137115479,3679145.0,-0.015105780927962886,-2.800007164843765,0.30000124006740714,39.18128400519427,52.2649324138604,0.548150021121482,0.38729247044606296,0.9712758359773037,0.8538669545317221,11.001719388331924,0.3287692070007324,0.15183249535297527,-0.3936575651168823,-0.9992320084025605,0.2119168781687959,-0.6964447867597219,-0.09087034347404277,1.0485989475250248,15.384590925663701,-36.49357430926911,0.3027872216428393,4,0.3979833126068115,0.3633761405944824,1.0490316152572632,1.0295650959014884,0.7267522811889648,2,0.09509208210390097,1.0952400323599327,5.727495193481445,1.273688949430695,6.073567867279053,-1.1565162548128949,6.246603965759277,0.09509208210390097
1823,2000-04-06,6.108174800872803,6.160086154937744,5.7101922035217285,5.831316947937013,6044620.0,0.08282216056722302,1.3636297590640638,-2.666652888196872,51.64835231390116,51.94682898422044,0.054088441563223455,-0.07991423334060244,0.4815588193569891,0.3866690594816733,9.607341793384322,0.5191092491149902,0.19956845784421784,0.07094478607177734,-0.5354644105251332,0.6773539826686878,-0.2322598122266779,0.3741493843702326,0.5576604997634895,69.99998897716951,17.53665499976156,0.3032045982984552,4,-0.0692145824432373,-0.1038217544555664,0.568855881690979,0.5623672008514395,0.2422499656677246,3,0.045325868823103965,-2.800007164843765,5.640976905822754,1.0952400323599327,5.727495193481445,1.273688949430695,6.073567867279053,0.045325868823103965
1824,2000-04-07,6.160086154937744,6.229300022125244,5.987049102783202,6.0216569900512695,4736367.0,0.008498668711564017,-1.3333187894264151,0.5000008611588114,59.5092001721725,51.65588838530309,-0.04000697491059224,-0.16049646486375657,0.400294353731514,0.3347577054167319,9.615556516859668,0.2422509193420419,0.17455033431269396,0.13583383560180629,-0.44675843200787213,0.7184261032114847,-0.15546229820303292,0.4271299694066455,0.4824834040412913,76.00004629588804,18.353844963509943,0.2912961338048391,4,-0.16438508033752441,-0.1557331085205078,0.4304267168045044,0.5104558467864981,0.1903386116027832,4,-0.011236092476319293,1.3636297590640638,6.108174800872803,-2.800007164843765,5.640976905822754,1.0952400323599327,5.727495193481445,-0.011236092476319293
1825,2000-04-10,6.350424766540527,6.402336120605469,6.12547779083252,6.1514339447021475,9756273.0,0.03089869310516269,-1.206894192503743,1.4374920342947357,59.25924539881891,52.037443488282904,-0.2695414533962479,-0.32957381553419474,0.18946100714547498,0.14441909381394868,9.130309569333967,0.27685832977294833,0.15950917612624416,0.3019474029541014,-0.2930844545817397,0.8969792604899425,0.004431474186181283,0.5994633317220215,0.2693443656143959,94.23071215988197,32.581254891346404,0.2975159287679203,4,-0.3893306255340576,-0.346071720123291,0.2400881052017212,0.32011723518371493,-0.3979825973510751,0,-0.054495838128292284,-1.3333187894264151,6.160086154937744,1.3636297590640638,6.108174800872803,-2.800007164843765,5.640976905822754,-0.054495838128292284
1826,2000-04-11,6.038959980010986,6.263906955718994,5.640976905822754,6.194693088531494,13710650.0,-0.04904629185918463,3.235302318041822,-0.7826145300660858,45.80645333342816,51.49468887162319,-0.01377863137179336,0.02256956809530042,0.48447781817200397,0.4558838803434897,8.408090679531224,0.7094478607177734,0.11730094801235413,-0.0346075773239134,-0.5790241407916437,0.5098089861438169,-0.306815859057779,0.23760070440995218,0.5584647338563071,54.34778962200062,-5.327867229397498,0.2722082817338653,4,-0.0865178108215332,-0.03460693359375,0.5515528917312622,0.631582021713256,-0.3979830741882324,1,0.008595996231074432,-1.206894192503743,6.350424766540527,-1.3333187894264151,6.160086154937744,1.3636297590640638,6.108174800872803,0.008595996231074432
1827,2000-04-12,5.7794060707092285,6.142782211303711,5.744799137115479,6.047612190246582,4393953.0,-0.042979902195226294,-1.3589774752303918,1.7222164386581587,40.7185697909408,51.287449208605906,0.2170613755770816,0.3117343664810708,0.7228340063779628,0.7154377896452475,7.563450271302067,0.39798307418823153,0.027035911052413653,-0.3028132915496826,-0.8208277084109863,0.21520112531162106,-0.5618204999803345,-0.04380608311903078,0.7961211132361878,18.181846649873552,-36.87408488408518,0.259007208430652,4,0.1730360984802246,0.294161319732666,0.564530611038208,0.8911359310150138,-0.0865182876586914,2,0.07185634868728008,3.235302318041822,6.038959980010986,-1.206894192503743,6.350424766540527,-1.3333187894264151,6.160086154937744,0.07185634868728008
1828,2000-04-13,5.277600765228272,5.848620891571045,5.156476020812988,5.831316947937013,11557197.0,-0.08682644883254864,1.3529374577019941,2.0645173333997073,32.98429145633959,48.77952977259327,0.6972470687867247,0.7741897057504881,1.1884573819875337,1.2172430951262037,8.529445432414285,0.6921448707580566,-0.04427790906332518,-0.7544380903244008,-1.3754833444002807,-0.13339283624852083,-1.0649607173623403,-0.44391546328646125,1.276466839393704,9.722178632693952,-39.2872926389181,0.31052262703794,4,0.5018053054809561,0.6575376987457267,1.0663359165191642,1.39294123649597,0.29416227340698153,3,0.20655757611788483,-1.3589774752303918,5.7794060707092285,3.235302318041822,6.038959980010986,-1.206894192503743,6.350424766540527,0.20655757611788483
1829,2000-04-14,4.775796890258789,5.225690841674805,4.723886013031006,5.208386898040772,10876704.0,-0.09508181791158632,1.1481467873053781,0.7812486275293304,28.31050268530599,45.45835722037597,1.0822907511522883,1.2429613120484237,1.634881383054,1.719046970095687,9.753786455391078,0.5537147521972665,-0.09089857150335412,-1.194814157485962,-2.032602171879824,-0.35702614309210023,-1.613708164682893,-0.7759201502890312,1.7223670510108278,3.0927864339560194,-39.625592083806424,0.418894007196931,4,0.7873141765594482,0.9430465698242188,1.4945992231369019,1.8947451114654532,0.4325900077819833,4,0.32970997562595517,1.3529374577019941,5.277600765228272,-1.3589774752303918,5.7794060707092285,3.235302318041822,6.038959980010986,0.32970997562595517
1830,2000-04-17,5.191082954406738,5.191082954406738,4.671975135803223,4.706582069396973,14412815.0,0.08695639150714518,1.1428560180774592,-1.1200001763654799,35.68463529907616,43.67805938390861,0.5907874139822997,0.8364923228796748,1.1613447695840726,1.3037609059477377,10.36436239365198,0.5191078186035156,-0.0776866896700561,-0.7578985452651974,-1.653726715334101,0.1379296248037063,-1.2058126302996488,-0.309984460230746,1.2006243111685615,32.6086715592494,-5.709978914845735,0.4479140850344518,4,0.3460726737976074,0.4325907230377197,1.126898169517517,1.479459047317504,0.2595548629760742,0,0.2233333241476363,1.1481467873053781,4.775796890258789,1.3529374577019941,5.277600765228272,-1.3589774752303918,5.7794060707092285,0.2233333241476363
1831,2000-04-18,5.069958209991455,5.294905185699463,4.879618167877197,5.087262153625488,8523510.0,-0.023333232290664863,-1.086953187808294,-0.035714988701588075,37.068963059711955,43.44335705663279,0.6803811275458811,0.9461637139305346,1.2193791424902818,1.424885650363021,10.792832250356998,0.4152870178222656,-0.15581192253498077,-0.8409553527832028,-1.8187904658393403,0.1368797602729348,-1.3298729093112716,-0.352037796255134,1.1841704852020785,27.05882238517286,-12.40981956288789,0.48891755652806873,4,0.4671974182128906,0.5537154674530029,1.2480229139328003,1.6005837917327872,0.1730356216430664,1,0.17406138722383768,1.1428560180774592,5.191082954406738,1.1481467873053781,4.775796890258789,1.3529374577019941,5.277600765228272,0.17406138722383768
1832,2000-04-19,4.948832988739014,5.191082954406738,4.879618167877197,5.121869087219238,9794921.0,-0.023890773106124974,1.0000061238205904,9.999807104081126,38.053095942351526,41.932773015349504,0.7744415350397542,1.0157957350236595,1.2813997302196034,1.5460108716154624,12.123853126009962,0.311464786529541,-0.24124201585410354,-0.8963268756866452,-1.948271529332719,0.15561777795942877,-1.4222992025096817,-0.37035454886360863,1.1787234217032951,23.52941414853674,-18.485319379292452,0.5259723268230369,4,0.588322639465332,0.6748406887054443,1.3691481351852417,1.7217090129852286,0.10382080078125,2,0.1398600273354753,-1.086953187808294,5.069958209991455,1.1428560180774592,5.191082954406738,1.1481467873053781,4.775796890258789,0.1398600273354753
1833,2000-04-20,5.018046855926514,5.069958209991455,4.8623151779174805,4.983439922332764,8584191.0,0.013985896744746595,1.9999793322953552,-0.19999834657451576,33.01433457305144,38.988899059891615,0.5971252209671976,0.8900019148879181,1.1607554557365614,1.4767970044279624,13.6584066401795,0.2076430320739746,-0.2788882802874566,-0.7622244596481327,-1.8513745303232758,0.32692561102701045,-1.3067994949857047,-0.21764942431056067,0.9930630525446684,55.55547050281733,15.004249890608854,0.5445750353375717,4,0.519108772277832,0.6056268215179443,1.2999342679977417,1.6524951457977286,0.2249469757080078,3,0.13448278712802564,1.0000061238205904,4.948832988739014,-1.086953187808294,5.069958209991455,1.1428560180774592,5.191082954406738,0.13448278712802564
1834,2000-04-24,5.000743865966797,5.052653789520264,4.845011234283447,4.983439922332764,10766900.0,-0.003448152330279952,2.4286006731885914,0.5000137786596119,34.499986565908685,36.23787030067937,0.4835293954294597,0.8399836562012641,1.1200671823679533,1.4940999943876792,15.219530887449684,0.2076425552368164,-0.2655529765980269,-0.7094478368759152,-1.8103711616850084,0.3914754879331781,-1.2599094992804618,-0.15898617447136854,0.9032352606909484,52.77779266200697,11.832133235282313,0.5504616624045466,4,0.4671971797943115,0.6229298114776611,1.2761411666870117,1.6697981357574454,0.2422499656677246,0,0.11418684659188427,1.9999793322953552,5.018046855926514,1.0000061238205904,4.948832988739014,-1.086953187808294,5.069958209991455,0.11418684659188427
1835,2000-04-25,5.467940807342528,5.467940807342528,5.139173030853272,5.191082954406738,10954000.0,0.09342548906679671,1.3749933260192269,15.99969687784172,46.37680484142608,36.30124269045692,-0.13635104676610066,0.3139272908331332,0.6141736662222135,1.0269030530119476,16.30772012715787,0.46719694137573153,-0.32563081559166474,-0.19466593265533572,-1.2477051170984064,0.8583732517877349,-0.721185524876871,0.3318536595661996,0.3374780000468549,100.0,54.62396602203875,0.5265195922215354,4,-0.06056213378906161,0.1557328701019296,0.7570332288742074,1.2026011943817139,0.03460741043090909,1,-0.047468309999482594,2.4286006731885914,5.000743865966797,1.9999793322953552,5.018046855926514,1.0000061238205904,4.948832988739014,-0.047468309999482594
1836,2000-04-26,5.640976905822754,5.883227825164795,5.416029930114746,5.416029930114746,15474732.0,0.031645569068316615,-3.1538490889203556,0.8124998923551514,50.0,37.332512713685716,-0.4154689195636312,0.08673732538522749,0.4092321567276631,0.8538669545317221,17.282735654515797,0.46719789505004883,-0.4193236384608223,0.015572977066040217,-0.9810657650019401,1.0122117191340205,-0.4827463939679504,0.5138923481000308,-0.9690017700195312,76.66662992387813,26.36101235076739,0.4983193710339903,4,-0.3633754253387451,-0.0173032283782959,0.618604302406311,1.0295650959014884,0.1903400421142587,2,-0.03374222082764933,1.3749933260192269,5.467940807342528,2.4286006731885914,5.000743865966797,1.9999793322953552,5.018046855926514,-0.03374222082764933
1837,2000-04-27,6.246603965759277,6.246603965759277,5.5025482177734375,5.675583839416504,19063217.0,0.10736208817153292,1.606057873130714,2.5384654518938077,51.8181871701836,39.42516779300171,-1.0592455584501774,-0.535439488182881,-0.22219957848717442,0.24823989459519868,17.795712041546896,0.7440557479858398,-0.5198802174080273,0.6142785787582401,-0.3982726913906083,1.6268298489070885,0.10800294368381547,1.1205542138326647,-1.5504037761688236,100.0,50.02985514902573,0.5062756350744243,4,-0.7873144149780273,-0.6229302883148193,-0.08219242095947266,0.42393803596496493,-0.5883231163024902,3,-0.16066492123176668,-3.1538490889203556,5.640976905822754,1.3749933260192269,5.467940807342528,2.4286006731885914,5.000743865966797,-0.16066492123176668
1838,2000-04-28,6.367729187011719,6.64458703994751,6.177389144897461,6.194693088531494,18107492.0,0.019390571567589054,-3.499989666123947,0.30302977162726846,52.678570439994935,42.132730876856044,-1.1281066253039507,-0.6518254181811258,-0.36183897545485255,0.12711467334275728,18.264589253114387,0.46719789505004883,-0.5543103829487448,0.7111787319183351,-0.3487234474649945,1.7710809113016648,0.18122764222667076,1.2411298216099995,-1.6095128463745123,84.61538257713865,36.370671946039444,0.5299510896916647,4,-0.7094480991363525,-0.7094480991363525,-0.23359894752502441,0.3028128147125235,-0.8478770256042472,4,-0.206521879129819,1.606057873130714,6.246603965759277,-3.1538490889203556,5.640976905822754,1.3749933260192269,5.467940807342528,-0.206521879129819
1839,2000-05-01,6.3331217765808105,6.402336120605469,6.281210899353027,6.367729187011719,7917422.0,-0.005434811910892345,1.3333409881090714,-0.20000110228365617,49.76745002774296,43.697488068930134,-0.949177576030694,-0.6433909627308072,-0.34457717603339244,0.16172208377366548,18.758805171817972,0.1211252212524414,-0.553123268558946,0.6722454309463499,-0.3984480317828929,1.7429388936755927,0.13689869958172807,1.2075921623109718,-1.4617231939849855,79.3103251673539,35.358955002161785,0.5353467313646216,5,-0.588322639465332,-0.6748406887054443,-0.27685773372650146,0.33742022514343173,-0.778662681579589,0,-0.17213121481059512,-3.499989666123947,6.367729187011719,1.606057873130714,6.246603965759277,-3.1538490889203556,5.640976905822754,-0.17213121481059512
1840,2000-05-02,6.263906955718994,6.402336120605469,6.160086154937744,6.3331217765808105,11330005.0,-0.01092902099526416,1.3333256785927525,2.0,53.233833437712164,45.49358477759682,-0.7954265009229005,-0.5894043411208933,-0.28076081652730966,0.2309369046354819,19.22557534833906,0.2422499656677246,-0.47717000363759965,0.5935136556625364,-0.4958460315999629,1.6828733429250358,0.04883381203128678,1.138193499293786,-1.2861170656820677,69.01405061419283,25.28811963337776,0.5446798436312498,5,-0.5191078186035156,-0.6056258678436279,-0.2206207513809204,0.3677022457122803,-0.847877025604248,1,-0.1629834432889159,1.3333409881090714,6.3331217765808105,-3.499989666123947,6.367729187011719,1.606057873130714,6.246603965759277,-0.1629834432889159
1841,2000-05-03,6.038959980010986,6.298513889312744,5.744799137115479,6.298513889312744,12106938.0,-0.03591160872889876,3.266664707049471,3.7499758876779143,53.76884269019388,47.23977886069041,-0.4677617667879659,-0.3582968557033013,-0.06449535343439194,0.4558838803434897,18.772559490645296,0.5537147521972647,-0.3281454196796645,0.35299344062805194,-0.7486394875178437,1.4546263687739476,-0.19782302344489633,0.9038099047010002,-0.9611622609794246,46.96966091016017,0.012055593088405203,0.550816464072948,5,-0.2941608428955078,-0.3806788921356201,-0.0043256282806396484,0.5926492214202881,-0.5883221626281738,2,-0.08882518910757431,1.3333256785927525,6.263906955718994,1.3333409881090714,6.3331217765808105,-3.499989666123947,6.367729187011719,-0.08882518910757431
1842,2000-05-04,6.177389144897461,6.229300022125244,5.952442169189452,6.038959980010986,8545904.0,0.022922682936246774,1.2857114737706186,-0.5333349255222992,64.60676236002186,50.75004861479823,-0.46219846133538134,-0.47903946827731225,-0.22216987117759146,0.3174547154570151,18.295062093087974,0.2768578529357919,-0.22480057193471303,0.464601993560791,-0.6583323177161216,1.5875363048377036,-0.09686516207766527,1.0260691491992473,-1.0055840666109424,48.076886388495495,-3.4424198032302726,0.5614671556384561,5,-0.4325900077819824,-0.5191080570220947,-0.1211252212524414,0.4542200565338135,-1.1074309349060059,3,-0.05602240507161582,3.266664707049471,6.038959980010986,1.3333256785927525,6.263906955718994,1.3333409881090714,6.3331217765808105,-0.05602240507161582
1843,2000-05-05,6.385033130645753,6.402336120605469,6.11250114440918,6.12547779083252,11832790.0,0.033613551109987316,-1.0303062187372005,1.875004736365296,78.88200341810708,55.68138382059806,-0.5090785909628481,-0.7008092963649846,-0.44285942678729917,0.10981072970872319,18.38627566980954,0.28983497619628906,-0.10789855526091863,0.6584030628204358,-0.4915546212438002,1.8083607468846719,0.08342422078831735,1.2333819048525543,-1.1248611346595752,97.36851456356457,38.082639224617054,0.574978842032118,5,-0.4931530952453622,-0.7267520427703866,-0.3287692070007333,0.24657607078552157,-1.1074323654174805,4,-0.1138212232135224,1.2857114737706186,6.177389144897461,3.266664707049471,6.038959980010986,1.3333256785927525,6.263906955718994,-0.1138212232135224
1844,2000-05-08,6.0908708572387695,6.398009777069093,5.952442169189452,6.229300022125244,4222746.0,-0.04607059468417085,-1.1458321611998354,-0.5333319861039412,66.88311502397823,57.95986272977052,-0.04919310446516789,-0.43436863894768774,-0.16849793883509712,0.4039730031157065,18.641013061841406,0.44556760787964045,0.01530642850718511,0.36770155429840123,-0.7771689593868576,1.51257206798366,-0.20473370254422818,0.9401368111410306,-0.7476339586149123,52.631521695776804,-9.614559450078353,0.5724352568426293,5,-0.0605623722076416,-0.4325897693634033,-0.0389326810836792,0.5407383441925049,-0.2076430320739746,0,-0.09374992660576009,-1.0303062187372005,6.385033130645753,1.2857114737706186,6.177389144897461,3.266664707049471,6.038959980010986,-0.09374992660576009
1845,2000-05-09,6.004353046417236,6.281210899353027,5.865923881530763,6.142782211303711,6230636.0,-0.014204505866137307,1.0000022964248068,1.0,67.76314835281183,59.933545880082946,0.13568544173759278,-0.3953782511323709,-0.08311253749252767,0.4904908139372397,19.403716299212732,0.41528701782226474,0.16103529198455568,0.2984873294830326,-0.8165379892249485,1.4135126481910136,-0.2590253298709584,0.8559999888370236,-0.5830351393139601,39.473659401503234,-26.09880385845107,0.5575126593539905,5,0.0692145824432373,-0.3460719585418701,0.047585129737854004,0.6272561550140381,0.2941608428955078,1,-0.07492796441815885,-1.1458321611998354,6.0908708572387695,-1.0303062187372005,6.385033130645753,1.2857114737706186,6.177389144897461,-0.07492796441815885
1846,2000-05-10,6.0908708572387695,6.367729187011719,5.987049102783202,6.0216569900512695,11018293.0,0.014409181164515061,-4.499979332295298,-0.4999948330560407,71.99998456803448,62.175967813177486,0.1337629468693553,-0.5036289442431805,-0.1770325839569864,0.4039730031157065,19.16544138705432,0.3806800842285165,0.3130892696819716,0.3824095964431766,-0.7361166307595521,1.5009358236459054,-0.17685351715818776,0.941672710044541,-0.5961568021648391,41.935466665718366,-27.75905177734235,0.5592631136013644,5,0.10382223129272461,-0.4325897693634033,2.384185791015625e-07,0.5407383441925049,0.2249469757080078,2,-0.1107954745620654,1.0000022964248068,6.004353046417236,-1.1458321611998354,6.0908708572387695,-1.0303062187372005,6.385033130645753,-0.1107954745620654
1847,2000-05-11,6.194693088531494,6.246603965759277,5.917835235595702,6.229300022125244,4335439.0,0.017045547956305196,8.499951775355855,-0.5,72.36841771295903,64.36372862128461,0.02436502396011786,-0.605803554285246,-0.2838562634016064,0.3001507718229819,18.968340963836567,0.3287687301635751,0.3928062600499693,0.46546747684478795,-0.6738300383264448,1.6047649920160207,-0.10418128074082844,1.0351162344304043,-0.6309866543651488,61.29040000426684,-9.77156658696515,0.5696487575856162,5,-0.12112545967102051,-0.5364120006561279,-0.17303645610809326,0.4369161128997803,0.1903400421142587,3,-0.12011172474810472,-4.499979332295298,6.0908708572387695,1.0000022964248068,6.004353046417236,-1.1458321611998354,6.0908708572387695,-0.12011172474810472
1848,2000-05-12,6.367729187011719,6.402336120605469,6.05626392364502,6.263906955718994,8657875.0,0.02793295745362645,2.99999999999999,-3.000041335978836,74.53414012202472,67.1155830762048,-0.1661427607465633,-0.7304321417057018,-0.4495775203612977,0.12711467334275728,17.703829299427298,0.34607219696044833,0.4549138789553613,0.5839971542358402,-0.5685558241855508,1.7365501326572312,0.0077206650251442355,1.1602736434465362,-0.7391699164985033,93.5484444476051,19.34030003415893,0.5762764892106956,5,-0.2941615581512451,-0.7094480991363525,-0.34607255458831787,0.26388001441955566,0.12112474441528409,4,-0.20380436084928544,8.499951775355855,6.194693088531494,-4.499979332295298,6.0908708572387695,1.0000022964248068,6.004353046417236,-0.20380436084928544
1849,2000-05-15,6.350424766540527,6.385033130645753,6.142782211303711,6.315817832946777,5092145.0,-0.0027175182805335707,3.666583996987087,0.33332874051007894,68.88885305339187,68.85502970016921,-0.16329836259127362,-0.6209483500861754,-0.43226034391543244,0.14441909381394868,15.780346868598794,0.2422509193420419,0.46630843444491976,0.48796133995056135,-0.5872161977872388,1.5631388776883615,-0.049627428918339156,1.0255501088194618,-0.6609038298612546,90.32248888383181,18.576403438131635,0.5375887688689003,5,-0.2768571376800537,-0.6921436786651611,-0.32876813411712646,0.28118443489074707,0.12112617492675781,0,-0.16893736100375678,2.99999999999999,6.367729187011719,8.499951775355855,6.194693088531494,-4.499979332295298,6.0908708572387695,-0.16893736100375678
1850,2000-05-16,6.350424766540527,6.454246997833253,6.194693088531494,6.367729187011719,9859575.0,0.0,1.7272654394596654,-0.500027557319224,66.39996596154447,70.2584878414304,-0.16733192873408242,-0.5582624496008801,-0.4294581398367896,0.14441909381394868,13.745928832177112,0.2595539093017587,0.4642520839157367,0.4299942493438724,-0.6174269309948128,1.4774154296825577,-0.09371634082546976,0.9537048395132146,-0.6035998636651607,80.64504945610277,9.128061416468356,0.5237105901693426,5,-0.19033932685851962,-0.6921436786651611,-0.3503977060317993,0.28118443489074707,0.017304420471191406,1,-0.07356940024505543,3.666583996987087,6.350424766540527,2.99999999999999,6.367729187011719,8.499951775355855,6.194693088531494,-0.07356940024505543
1851,2000-05-17,5.952442169189452,6.177389144897461,5.883227825164795,6.160086154937744,6679964.0,-0.06267023261939708,1.428576771285443,11.999476439790627,42.47787632200681,67.79972272609538,0.24259941504156135,-0.09568219891730756,-0.015389527716966889,0.5424016911650238,11.976334849823338,0.4671969413757324,0.4680443394373306,-0.012112545967102761,-0.9800148427417943,0.9557897508075888,-0.4960636943544481,0.47183860242024256,-0.15175153808975672,12.121194407747877,-53.48813768468902,0.48395114838734565,5,0.2076432704925555,-0.294161081314086,0.03028142452240079,0.6791670322418222,0.5018048286438006,2,0.058139451049957325,1.7272654394596654,6.350424766540527,3.666583996987087,6.350424766540527,2.99999999999999,6.367729187011719,0.058139451049957325
1852,2000-05-18,5.640976905822754,6.05626392364502,5.606369972229004,6.0216569900512695,6516342.0,-0.05232562610668934,-1.000000000000004,1.8333306541802747,33.064526165418755,62.70889192024112,0.5252034727883954,0.2849025530025049,0.29158134018373083,0.8538669545317221,10.320934148262491,0.4498939514160165,0.45259916215505314,-0.35818500518798846,-1.2164604338743388,0.5000904234983619,-0.7873227195311641,0.07095270915518714,1.0036101341247559,4.081598221049449,-56.68126153212265,0.4291377143431752,5,0.389331579208374,0.017304182052612305,0.3374207019805908,0.9906322956085205,0.7440562248229989,3,0.11963192517725729,1.428576771285443,5.952442169189452,1.7272654394596654,6.350424766540527,3.666583996987087,6.350424766540527,0.11963192517725729
1853,2000-05-19,5.692887783050537,6.038959980010986,5.433333873748778,5.467940807342528,14163951.0,0.009202462285246904,-3.117652780029159,-0.5909081799324625,35.20001128736847,59.188547060617815,0.40765615656114207,0.30160473194702675,0.232897457361382,0.8019560773039389,8.671243091185648,0.6056261062622079,0.4516824907619874,-0.3400161743164061,-1.0809218726785037,0.40088952404569156,-0.7104690234974544,0.0304366748646423,0.9309349155426023,25.42370189770253,-31.630120256959557,0.37045284918104865,5,0.2509026527404785,-0.0346066951751709,0.3201169967651367,0.9387214183807373,0.536412239074707,4,0.1215807115776888,-1.000000000000004,5.640976905822754,1.428576771285443,5.952442169189452,1.7272654394596654,6.350424766540527,0.1215807115776888
1854,2000-05-22,5.571763038635254,5.7101922035217285,5.329512119293213,5.675583839416504,6638426.0,-0.021276503073871966,3.3999713408618684,-0.4615345481061905,34.37502623841556,55.47875571457379,0.4999799408169716,0.49297743964738583,0.33398758001646733,0.9230808217192221,6.975934517475263,0.3806800842285156,0.39574649237340065,-0.48969187736511266,-1.094665004864452,0.11528125013422663,-0.7921784411147819,-0.18720531361544346,1.0044401069641111,21.53849088920354,-32.59783696471942,0.3024865637496696,5,0.3201165199279785,0.0865180492401123,0.28550922870635986,0.9906315803527832,0.5883231163024902,0,0.16459617654816516,-3.117652780029159,5.692887783050537,-1.000000000000004,5.640976905822754,1.428576771285443,5.952442169189452,0.16459617654816516
1855,2000-05-23,5.208386898040772,5.554459095001222,5.208386898040772,5.554459095001222,9331506.0,-0.06521744339714186,1.0,3.3333608906525574,32.352963822845396,51.07353118733057,0.825371113837047,0.8810851329066542,0.6905442244583178,1.2864569623137037,6.479614660592242,0.36337614059448153,0.2649421176542859,-0.8400903224945058,-1.5066702720138077,-0.17351037297520389,-1.1733802972541572,-0.5068003477348544,1.2930147859802235,0.0,-52.769099129993904,0.33328997475965105,5,0.6229300498962402,0.44989418983459384,0.4325903654098502,1.1377127170562735,0.830573081970214,1,0.2425250021079799,3.3999713408618684,5.571763038635254,-3.117652780029159,5.692887783050537,-1.000000000000004,5.640976905822754,0.2425250021079799
1856,2000-05-24,5.4506378173828125,5.485245227813722,5.156476020812988,5.199735164642334,7863965.0,0.04651169816765477,1.0540534904332355,-0.7250008956054707,35.21128892532114,46.944961322037464,0.5394851398851381,0.6575566153545376,0.45474697221222815,1.0442060429716635,7.007752019903451,0.3287692070007333,0.19892038800426448,-0.5883224487304686,-1.2841908475519048,0.10754595009096768,-0.9362566481411871,-0.24038824931975,0.947322683759765,32.69234845722713,-19.81641591622089,0.34793419941071824,5,0.3547236919403076,0.294161319732666,0.12977683544158936,0.8695063591003418,0.5364112854003897,2,0.16825395492325312,1.0,5.208386898040772,3.3999713408618684,5.571763038635254,-3.117652780029159,5.692887783050537,0.16825395492325312
1857,2000-05-25,5.2429938316345215,5.519852161407472,5.156476020812988,5.416029930114746,10067985.0,-0.03809535557216559,-1.1000048224976455,-0.6896543204714728,26.760566386904244,41.636786462579636,0.6682023010302771,0.8286424556955048,0.6643335332461806,1.2518500287199545,7.7955638848912105,0.3633761405944833,0.12758568449654106,-0.7457859277725216,-1.5190484526793693,0.027476597134326042,-1.1324171902259454,-0.3591546653190978,1.030818221475097,9.803896141088009,-35.50072343030693,0.3866312624534236,5,0.5623676776885986,0.501805305480957,0.33742082118988037,1.0771503448486328,0.8824839591979989,3,0.2310231911566294,1.0540534904332355,5.4506378173828125,1.0,5.208386898040772,3.3999713408618684,5.571763038635254,0.2310231911566294
1858,2000-05-26,5.052653789520264,5.294905185699463,5.000743865966797,5.277600765228272,9259628.0,-0.03630369369611075,1.2666517246954043,1.3000002755709192,27.941185111969816,37.0870455801994,0.7290486197090145,0.9648786389957538,0.832688965858102,1.4269922190242532,8.001732734860528,0.294161319732666,0.02631010921188004,-0.8703722000122074,-1.7271039244996622,-0.01364047552475256,-1.2987380622559348,-0.44200633776848,1.109424660359692,7.316942024611832,-35.529927240753025,0.42836586224372736,5,0.6748416423797607,0.6921453475952148,0.5277608633041382,1.2674903869628906,0.8132700920104989,4,0.26369891875215834,-1.1000048224976455,5.2429938316345215,1.0540534904332355,5.4506378173828125,1.0,5.208386898040772,0.26369891875215834
1859,2000-05-30,5.2429938316345215,5.277600765228272,5.139173030853272,5.156476020812988,17934840.0,0.03767130107133854,-1.2857232840580617,-0.3846142431976379,34.507050726730185,33.5433883318867,0.408005641468554,0.7258986910019214,0.6310481287559799,1.2265511874374075,8.219043205665914,0.2249469757080087,-0.08813032141935828,-0.6255257606506346,-1.5106418887655408,0.25959036746427167,-1.0680838247080882,-0.18296769659318102,0.7797244681758553,43.74991926629199,0.4566836313906961,0.4425580640574532,5,0.3460726737976074,0.501805305480957,0.33742082118988037,1.0771503448486328,0.9343953132629395,1,0.18811889202304055,1.2666517246954043,5.052653789520264,-1.1000048224976455,5.2429938316345215,1.0540534904332355,5.4506378173828125,0.18811889202304055
1860,2000-05-31,5.2429938316345215,5.364119052886963,5.191082954406738,5.225690841674805,10079905.0,0.0,-2.9999669317636943,0.1999933862798375,32.11680652712066,32.392158354677136,0.2619426180069713,0.6803760901572238,0.6317866396309011,1.2119270202118928,8.61796568124465,0.1730360984802246,-0.23720692340415095,-0.574480104446411,-1.4810796842425837,0.33211947534976183,-1.0277798943444978,-0.12118031454832412,0.6570875361146253,46.66655643830097,3.0693185168842234,0.45329978989808656,5,0.2855100631713867,0.5796716213226318,0.3028135299682617,0.9949581623077393,0.8824839591979989,2,0.1749176811480848,-1.2857232840580617,5.2429938316345215,1.2666517246954043,5.052653789520264,-1.1000048224976455,5.2429938316345215,0.1749176811480848
1861,2000-06-01,5.5025482177734375,5.571763038635254,5.398726940155028,5.416029930114746,10381142.0,0.049504995518562245,-1.8571664777021648,5.000192906550556,36.30137387065581,32.751808099703474,-0.07614828710266686,0.3990332277048605,0.36930805582054305,0.9396618695621974,9.330233307563363,0.3287692070007324,-0.35950562554144394,-0.2881051301956177,-1.1988443964107312,0.6226341360194958,-0.7434747633031744,0.16726450291193906,0.28961264976182743,87.87872208592134,44.59787554260062,0.4553696331075569,6,0.0173037052154541,0.3201172351837158,0.012977957725524902,0.6315817832946777,0.43259096145629883,3,0.09748424566365799,-2.9999669317636943,5.2429938316345215,-1.2857232840580617,5.2429938316345215,1.2666517246954043,5.052653789520264,0.09748424566365799
1862,2000-06-02,5.831316947937013,5.831316947937013,5.692887783050537,5.753450870513916,7322532.0,0.05974845056362055,2.555570524871801,0.8999955908775359,40.00000355575027,33.28514057396812,-0.4191567059026502,0.0453325066961936,0.027429356193774623,0.5869795023126629,9.806876562482929,0.3287687301635751,-0.47293271657349933,0.05796720981598025,-0.8348072009938239,0.9507416206257844,-0.3884199955889214,0.5043544152208819,-0.8305730819702157,100.0,60.471993183812586,0.44638720540490195,6,-0.4152865409851083,-0.008651494979859287,-0.3806793689727792,0.3028130531311026,-0.1038217544555673,4,0.026706172248326165,-1.8571664777021648,5.5025482177734375,-2.9999669317636943,5.2429938316345215,-1.2857232840580617,5.2429938316345215,0.026706172248326165
1863,2000-06-05,5.658280849456787,5.848620891571045,5.571763038635254,5.7101922035217285,3549115.0,-0.029673588320635158,-1.4615387876578174,-0.6666748317482792,37.804894237126945,33.666237018269385,-0.2811072807323338,0.1698382001598695,0.18340099269360355,0.7430035347250694,10.392314918466724,0.276857852935791,-0.5054149981799592,-0.07873127460479701,-0.9246060990348814,0.7671435498252874,-0.5016686868198388,0.34420613761024477,-0.640925521850586,73.17067924883382,38.412671958810954,0.4229374122150421,6,-0.2335984706878662,0.1643846035003662,-0.1167992353439331,0.2855098247528076,0.1903400421142578,0,0.08256870837731323,2.555570524871801,5.831316947937013,-1.8571664777021648,5.5025482177734375,-2.9999669317636943,5.2429938316345215,0.08256870837731323
1864,2000-06-06,5.519852161407472,5.762103080749513,5.398726940155028,5.675583839416504,3900559.0,-0.024464796239763387,1.2105177662618682,2.999954071978378,36.04653044392048,34.07663330949995,-0.16854034465307066,0.2775229163802626,0.3000156633420259,0.869658994590921,11.20360694579048,0.3633761405944842,-0.49358541598379624,-0.1886090278625483,-1.0226586751487599,0.6454406194236633,-0.6056338515056536,0.22841579578055704,-0.46924621124267674,50.00003625928886,20.177024831757606,0.4170248236431057,6,-0.09516978263855069,0.20764327049255282,0.13842892646789462,0.36337590217590243,0.24225091934204102,1,0.06269583133818002,-1.4615387876578174,5.658280849456787,2.555570524871801,5.831316947937013,-1.8571664777021648,5.5025482177734375,0.06269583133818002
1865,2000-06-07,5.554459095001222,5.606369972229004,5.433333873748778,5.537156105041504,6400398.0,0.006269539940889635,1.857155229768101,-0.1111077089833587,42.3841101903318,34.87361345005669,-0.16639236870512164,0.21869553334177638,0.24298924698599134,0.8128615555006151,11.876833494766569,0.1730360984802255,-0.49129910860117043,-0.13150739669799716,-0.9561704912490319,0.6931556978530375,-0.5438389439735145,0.2808241505775202,-0.4719325471801765,34.615303085546,2.4476636547271085,0.41233154727551713,6,-0.1297767162323007,0.17303633689880282,0.14708101749420077,0.27685809135436923,0.7959656715393058,2,0.11214954314036629,1.2105177662618682,5.519852161407472,-1.4615387876578174,5.658280849456787,2.555570524871801,5.831316947937013,0.11214954314036629
1866,2000-06-08,5.416029930114746,5.571763038635254,5.364119052886963,5.537156105041504,8988008.0,-0.024922168390988042,1.1818213702363893,-7.000303138864799,45.390073278357306,36.94355866021814,-0.03731238929265235,0.32040226418083684,0.3580437845465374,0.9353916484144715,12.844446007203159,0.20764398574829102,-0.4812389894541935,-0.23619451522827184,-1.0461947076772162,0.5738056772206725,-0.641194611452744,0.16880558099620036,-0.3028596085437014,10.714278684426528,-23.973081687614485,0.4050000962244721,6,0.008652448654174805,0.3114655017852783,0.28551018238067627,0.389331579208374,0.6402339935302743,3,0.13099038776965255,1.857155229768101,5.554459095001222,1.2105177662618682,5.519852161407472,-1.4615387876578174,5.658280849456787,0.13099038776965255
1867,2000-06-09,5.4506378173828125,5.606369972229004,5.381422996520996,5.537156105041504,7496629.0,0.006389899560125478,1.0000084791391979,0.7142823399732304,45.000016731074744,38.838984395674245,-0.043995010434238147,0.23947133726345537,0.30890681943738585,0.8818853340708319,13.667658587219158,0.2249469757080078,-0.43331557001792476,-0.16438386440277064,-0.9369613016113885,0.6081935728058472,-0.5506725830070796,0.22190485420153827,-0.308049473011768,17.857262364749023,-17.258249057782688,0.3862887186043087,6,0.0432591438293457,0.2768576145172119,0.25090229511260986,0.3028128147125244,0.5018043518066397,4,0.08888892971420415,1.1818213702363893,5.416029930114746,1.857155229768101,5.554459095001222,1.2105177662618682,5.519852161407472,0.08888892971420415
1868,2000-06-12,5.069958209991455,5.4982218742370605,5.052653789520264,5.485245227813722,7889249.0,-0.06984129566953046,1.0196164037745798,4.799991181755061,40.645169434136236,39.52099758538603,0.37928302868972796,0.545930258997462,0.6775860834332867,1.2412610204765286,15.012643776479312,0.4455680847167969,-0.4177684375264912,-0.4801749229431156,-1.202958377843454,0.24260853195722287,-0.8415666503932853,-0.11878319549294591,0.7786626815795898,2.43913422497165,-32.973007452217004,0.36139172745016934,6,0.3806791305541992,0.6575372219085693,0.6315819025039673,0.6834924221038818,0.7267518043518075,0,0.12969278172632093,1.0000084791391979,5.4506378173828125,1.1818213702363893,5.416029930114746,1.857155229768101,5.554459095001222,0.12969278172632093
1869,2000-06-13,5.277600765228272,5.381422996520996,5.104565143585205,5.1132168769836435,8449103.0,0.04095547667979038,-2.047629295638588,-0.39583199375373085,51.369850602933575,41.66022470492079,0.19787431077895334,0.2675087438243846,0.44839409699982724,1.009990226795284,16.430313636634658,0.311464786529541,-0.35462348927141285,-0.2188911676406855,-0.8442727788791471,0.4064904435977761,-0.5315819732599163,0.09379963797854529,0.5551007843017572,40.62495963321572,0.7031233629777702,0.31269080561923057,6,0.17303657531738192,0.44989466667175204,0.49747979640960605,0.47584986686706454,0.6229300498962402,1,0.10819691593668201,1.0196164037745798,5.069958209991455,1.0000084791391979,5.4506378173828125,1.1818213702363893,5.416029930114746,0.10819691593668201
1870,2000-06-14,5.883227825164795,5.900530815124513,5.519852161407472,5.640976905822754,54846572.0,0.11475423907142157,1.7500030140661988,1.4736901647047902,57.48501976270888,44.013963137371135,-0.34350850860925064,-0.3951749881779234,-0.1666109332830521,0.3801486852221796,17.17150468491032,0.6229300498962402,-0.26377276098963165,0.41009573936462385,-0.10640768199730033,0.926599160726548,0.15184402868366131,0.6683474500455864,-0.8305740356445312,97.95925712842774,54.7632495732902,0.25825171068096225,6,-0.4066355228424072,-0.1557323932647705,-0.03893303871154785,-0.1384286880493164,-0.12112474441528231,2,-0.02058814447014712,-2.047629295638588,5.277600765228272,1.0196164037745798,5.069958209991455,1.0000084791391979,5.4506378173828125,-0.02058814447014712
1871,2000-06-15,6.298513889312744,6.523460865020753,6.229300022125244,6.3331217765808105,56351676.0,0.07058813231260785,-2.4000033068600914,-0.1428596736064499,67.0390978026999,47.01830694258776,-0.7085217175968781,-0.8255302426481315,-0.5754859973096753,-0.04654568823905514,17.99321995054418,0.6402330398559579,-0.18730806354807772,0.8080782175064085,0.20760232569343273,1.4085541093193843,0.5078402715999202,1.1083161634128968,-1.228902559280396,84.70588159011518,35.7457504616188,0.30023794590648806,6,-0.5104565620422363,-0.5364115238189697,-0.4325895309448242,-0.5537147521972656,-0.5537147521972647,3,0.008241765937178513,1.7500030140661988,5.883227825164795,-2.047629295638588,5.277600765228272,1.0196164037745798,5.069958209991455,0.008241765937178513
1872,2000-06-16,6.315817832946777,6.5926761627197275,6.263906955718994,6.5926761627197275,16788403.0,0.0027473057832569925,1.374999569421328,7.99986221720083,71.59763400445966,50.77305580562473,-0.7262440265244727,-0.8323600965078102,-0.583256516819814,-0.08287108556713818,18.306834805197457,0.3287692070007333,-0.0979192986279882,0.7916401147842409,0.08848389286325986,1.494796336705222,0.4400620038237504,1.1432182257447314,-1.1880525215148934,82.0224475571894,26.64656132172601,0.3515781109604907,6,-0.4931528568267822,-0.5191078186035156,-0.38933074474334717,-0.6229298114776611,-0.2422499656677246,4,-0.04109585111017311,-2.4000033068600914,6.298513889312744,1.7500030140661988,5.883227825164795,-2.047629295638588,5.277600765228272,-0.04109585111017311
1873,2000-06-19,6.385033130645753,6.506157875061035,6.0908708572387695,6.298513889312744,10886817.0,0.010959039593876563,1.5263170108400848,-0.31250365991864004,70.37037730059053,54.58681656747696,-0.7616208104286049,-0.8928392264260516,-0.656999032913153,-0.16551082782547244,18.126271592920983,0.4152870178222656,-0.029426245451525723,0.8262481451034551,0.026617718610705055,1.6258785715962052,0.42643293185707964,1.2260633583498306,-1.1693731681365982,86.04653621913648,27.99381968097738,0.39981521324637503,6,-0.5623681545257577,-0.5883231163024911,-0.5191087722778329,-0.6921451091766366,-0.4152870178222665,0,-0.06775077789025508,1.374999569421328,6.315817832946777,-2.4000033068600914,6.298513889312744,1.7500030140661988,5.883227825164795,-0.06775077789025508
1874,2000-06-20,6.488853931427003,6.5753722190856925,6.3331217765808105,6.402336120605469,12309208.0,0.0162600253838856,-1.1538494150466168,0.9999834659729724,71.42856908528195,57.813978666915865,-0.7973875224432119,-0.9743885043991973,-0.7659075008855565,-0.2857422661888309,17.78593289358884,0.24225044250488192,0.011231505832019373,0.8842144012451181,-0.01724627531517431,1.7856750778054105,0.4334840629649719,1.3349447395252643,-1.190572996905214,90.32252902939052,29.556003326650554,0.45073033828014614,6,-0.6661889553070077,-0.6921439170837411,-0.6229295730590829,-0.7959659099578866,-0.7440547943115234,1,-0.10666658926186168,1.5263170108400848,6.385033130645753,1.374999569421328,6.315817832946777,-2.4000033068600914,6.298513889312744,-0.10666658926186168
1875,2000-06-21,6.471550941467285,6.540764808654785,6.246603965759277,6.454246997833253,13522828.0,-0.0026665710374393914,2.777790705863261,0.20000440914676268,68.18182956904641,60.346396032547986,-0.711093488868193,-0.9039460850148853,-0.7601342581912451,-0.28152537207188466,17.110502343452865,0.2941608428955078,0.07767251799220087,0.8037532091140749,-0.15593303298847783,1.7634394512166276,0.32391008806279853,1.2835963301653512,-1.0956062932536197,75.8621082859319,17.759840598974648,0.47984312105127624,6,-0.64888596534729,-0.6748409271240234,-0.6056265830993652,-0.778662919998169,-0.7959671020507812,2,-0.08823543714751414,-1.1538494150466168,6.488853931427003,1.5263170108400848,6.385033130645753,1.374999569421328,6.315817832946777,-0.08823543714751414
1876,2000-06-22,6.367729187011719,6.523460865020753,6.211996078491211,6.506157875061035,12362304.0,-0.01604279335735659,2.6000275573191973,-7.999834660641376,60.992915286368984,62.12338476091401,-0.5119089994365389,-0.7672317349060922,-0.6592454100574727,-0.18752009216855914,16.26476499136988,0.3114647865295419,0.1662322092903752,0.6540768861770632,-0.3485965695215558,1.6567503418756822,0.15274015832775412,1.1554136140263722,-0.9187806479276892,55.1724596669206,2.272072184615702,0.5013367278493094,6,-0.5450642108917236,-0.571019172668457,-0.4585459232330322,-0.6748411655426025,-0.5364122390747061,3,-0.09510864681517928,2.777790705863261,6.471550941467285,-1.1538494150466168,6.488853931427003,1.5263170108400848,6.385033130645753,-0.09510864681517928
1877,2000-06-23,6.454246997833253,6.540764808654785,6.402336120605469,6.488853931427003,14880564.0,0.013586917452143688,1.0000000000000258,0.24999827767941413,66.911769473546,65.04189587640398,-0.4929304984784624,-0.7993350918482243,-0.7393837744059368,-0.28414166466470103,15.49975762304476,0.1730356216430664,0.23383169004602866,0.6800320386886609,-0.34892104991350514,1.708985127290827,0.16555549438757744,1.1945085829897444,-0.9366748013310815,75.00002460453169,23.644861000360898,0.5144765443010831,6,-0.605626344680787,-0.6575369834899911,-0.5450637340545663,-0.7613589763641366,-0.6229300498962402,4,-0.10991953994880288,2.6000275573191973,6.367729187011719,2.777790705863261,6.471550941467285,-1.1538494150466168,6.488853931427003,-0.10991953994880288
1878,2000-06-26,6.385033130645753,6.523460865020753,6.3331217765808105,6.514810085296631,11726598.0,-0.01072377106279565,1.5882650447728097,3.750027557319198,68.9394107039294,66.99406922095908,-0.2431226786707681,-0.6589704574197413,-0.6482860417173937,-0.22985363267442516,14.307895451205283,0.1903390884399423,0.3061200261300785,0.5441992044448858,-0.46028786128381327,1.5486862701735848,0.0419556715805367,1.0464427373092349,-0.8029546961705281,47.619266325921714,-3.745904754711397,0.5022435328643494,6,-0.3287689685821533,-0.5883231163024911,-0.5407383441925058,-0.6921451091766366,-0.48450231552124023,0,-0.04878052423436685,1.0000000000000258,6.454246997833253,2.6000275573191973,6.367729187011719,2.777790705863261,6.471550941467285,-0.04878052423436685
1879,2000-06-27,6.229300022125244,6.385033130645753,6.160086154937744,6.385033130645753,11026600.0,-0.024390336797635137,1.888878002180042,1.2000058788515815,64.02877911783209,67.72115359375054,0.06906923262544584,-0.44855474585960664,-0.4558503883943885,-0.09635450949217716,12.89421963188967,0.2249469757080087,0.38042719374746525,0.3391507863998413,-0.6382330356065129,1.3165346084061955,-0.1495411246033358,0.8278426974030184,-0.5865857239553494,18.181704309311435,-33.84391444292594,0.48869191100317716,6,0.1124734878540039,-0.4325900077819824,-0.4282642602920532,-0.5364120006561279,-0.1211252212524414,1,-0.041666625203453656,1.5882650447728097,6.385033130645753,1.0000000000000258,6.454246997833253,2.6000275573191973,6.367729187011719,-0.041666625203453656
1880,2000-06-28,6.160086154937744,6.229300022125244,5.883227825164795,6.064916133880615,12613335.0,-0.011111018403619388,1.9629753618159178,-0.6111097502725045,65.925952235585,67.59747075296,0.20303697196952264,-0.32370854324758547,-0.36336947999159896,-0.05324922213196004,11.964838078186398,0.3460721969604492,0.5074393418485679,0.22408230304718035,-0.7105810250871061,1.1587456311814668,-0.24324936101996286,0.6914139671143236,-0.4603741448948595,42.10536239398675,-14.520203062577025,0.4673316640671433,6,0.0778658390045166,-0.3633761405944824,-0.3850058317184448,-0.46719813346862793,-0.1384291648864746,2,-0.06741578078244614,1.888878002180042,6.229300022125244,1.5882650447728097,6.385033130645753,1.0000000000000258,6.454246997833253,-0.06741578078244614
1881,2000-06-29,6.038959980010986,6.12547779083252,5.883227825164795,6.082219123840332,6726197.0,-0.019663065074125075,2.733341661736949,-0.45454591003376993,62.142847722829124,66.54693894388996,0.31678709843462016,-0.1689999671238791,-0.21599923464412463,0.03969380737183581,11.68385713602005,0.2768583297729492,0.5915814754950972,0.07613554000854528,-0.8366863540957663,0.9889574341128569,-0.3802754070436105,0.5325464870607011,-0.28567012080749077,23.684166633428937,-36.28197695264763,0.4564109470521558,6,0.1903400421142578,-0.2422499656677246,-0.29416096210479736,-0.3460719585418701,0.10382223129272461,3,-0.06017197361752036,1.9629753618159178,6.160086154937744,1.888878002180042,6.229300022125244,1.5882650447728097,6.385033130645753,-0.06017197361752036
1882,2000-06-30,5.987049102783202,6.190367221832275,5.935139179229736,6.05626392364502,11527940.0,-0.008595996231074432,-1.9500220458553792,1.6000044091225154,71.90082268190696,66.71698843070287,0.35442983427427244,-0.11048863029621803,-0.13400157471825036,0.06614904150106948,12.10224143573603,0.25522804260253906,0.6128900815083043,0.016438055038451083,-0.8943150269658657,0.9271911370427679,-0.43893848596370777,0.47181459604060993,-0.18339606536873276,16.216169918654217,-48.918890909230825,0.4553765410021585,6,0.2422509193420419,-0.19033908843994052,-0.21196877956390292,-0.328768014907836,0.2249469757080087,4,-0.026011504527964302,2.733341661736949,6.038959980010986,1.9629753618159178,6.160086154937744,1.888878002180042,6.229300022125244,-0.026011504527964302
1883,2000-07-03,6.12547779083252,6.194693088531494,5.969746112823486,5.987049102783202,4153396.0,0.023121355057029058,-1.600022045855379,-1.999986221530211,70.94017496633671,66.66272241748675,0.19591374955901042,-0.22358478141151128,-0.24234591352616164,-0.09318257193788515,12.230060654596388,0.2249469757080078,0.5683684084834599,0.13150689601898247,-0.7694292246276069,1.0324430166655718,-0.3189611643043122,0.5819749563422771,-0.27448336589973543,48.2756884038003,-19.13521930511635,0.45046806032329445,7,0.08651852607726962,-0.3287677764892587,-0.3503974676132211,-0.4671967029571542,0.31146526336669833,0,-0.0480225139883379,-1.9500220458553792,5.987049102783202,2.733341661736949,6.038959980010986,1.9629753618159178,6.160086154937744,-0.0480225139883379
1884,2000-07-05,5.865923881530763,6.108174800872803,5.7794060707092285,6.082219123840332,8183263.0,-0.04237284309318856,1.4516080857645741,-1.5625030140609988,49.4845258316636,64.58524422444421,0.3998623179669707,0.06664207627407048,0.0454543924495443,0.14112215842184117,12.127577244256921,0.3460717201232919,0.5005273763394547,-0.1453505992889399,-1.020880775693687,0.7301795771158073,-0.5831156874913139,0.29241448891343413,0.7267522811889648,19.230712159882167,-42.48538511279764,0.4377650882023736,7,0.29416155815124423,-0.04325890541076749,-0.12977659702301114,-0.2076427936553964,0.6402339935302725,2,0.005899656097262396,-1.600022045855379,6.12547779083252,-1.9500220458553792,5.987049102783202,2.733341661736949,6.038959980010986,0.005899656097262396
1885,2000-07-06,6.177389144897461,6.211996078491211,5.848620891571045,5.935139179229736,7966906.0,0.05309739261148039,1.3333379261987761,-1.1199967372421806,46.153862459818896,62.93646057704975,0.04725101872887727,-0.20634121953731466,-0.24862429929412588,-0.18657765256714676,11.897075124635428,0.363375186920166,0.4389105069958781,0.13496816158294678,-0.716116455284606,0.9860527784504995,-0.2905741468508296,0.5605104700167232,0.39902161598205677,92.00006172791876,31.820889548941295,0.42554230843377644,7,-0.0173037052154541,-0.3547241687774658,-0.5104563236236572,-0.5191080570220947,0.43259000778198153,3,-0.011204465576177824,1.4516080857645741,5.865923881530763,-1.600022045855379,6.12547779083252,-1.9500220458553792,5.987049102783202,-0.011204465576177824
1886,2000-07-07,6.12547779083252,6.298513889312744,6.05626392364502,6.177389144897461,4674602.0,-0.008403445670541854,-1.5454568229075476,-0.2142883856427178,44.08601130966707,60.40026522550765,0.06837568018240692,-0.10388065738643437,-0.18514943872307743,-0.14860463894477594,11.382048777523599,0.24224996566772372,0.3575793111868544,0.04758441448211759,-0.7510994683715255,0.8462682973357607,-0.35175752694470397,0.44692635590893914,0.43499287624359173,66.66663604764827,8.868363045757626,0.39934194142682156,7,0.025955677032469815,-0.3028128147125253,-0.44989311695098966,-0.4671967029571542,0.6921453475952131,4,-0.016949012685448128,1.3333379261987761,6.177389144897461,1.4516080857645741,5.865923881530763,-1.600022045855379,6.12547779083252,-0.016949012685448128
1887,2000-07-10,5.935139179229736,6.160086154937744,5.917835235595702,6.142782211303711,10103021.0,-0.03107326776821351,1.0000000000000073,3.999954071978464,36.99998291458451,56.851439915580436,0.1981753552153105,0.13135111348815443,-0.004744814829934718,0.02640918940296544,11.098773433643263,0.2422509193420419,0.284857412558412,-0.16697926521301287,-0.9132257157593191,0.5792671853332934,-0.5401024904861664,0.20614396006014069,0.6097101959190381,30.00014697128916,-23.22420464138892,0.3731232252731531,7,0.1470804214477539,-0.11247420310974121,-0.26388049125671387,-0.2768580913543701,0.9516978263854972,0,0.03498536863307766,-1.5454568229075476,6.12547779083252,1.3333379261987761,6.177389144897461,1.4516080857645741,5.865923881530763,0.03498536863307766
1888,2000-07-11,5.727495193481445,5.917835235595702,5.554459095001222,5.900530815124513,26104378.0,-0.034985529315799346,2.4999839251186224,0.8333321851196137,29.245281302067667,52.98660682493994,0.33831640018372955,0.41190022584225705,0.1864426993199313,0.22054268806915722,10.332735594392709,0.38068008422851474,0.23686157136175545,-0.4075001001358034,-1.005491117472312,0.1904909172007052,-0.7064956088040573,-0.10850459146754954,0.8020453155785381,23.25582736689908,-24.23173483399113,0.29899550866825425,7,0.1989912986755371,0.0951697826385498,-0.1081472635269165,-0.0692141056060791,1.0209126472473145,1,0.08459210678363971,1.0000000000000073,5.935139179229736,-1.5454568229075476,6.12547779083252,1.3333379261987761,6.177389144897461,0.08459210678363971
1889,2000-07-12,5.848620891571045,5.917835235595702,5.537156105041504,5.744799137115479,22846387.0,0.02114810994995775,2.1428560180774747,-0.6000022045733793,33.92857450413864,49.43134263255702,0.17602335391747026,0.35389156081797246,0.051044394998070786,0.08744070161418449,9.539336000825957,0.38067913055419833,0.16416111150632506,-0.31492540836334193,-0.780396237676837,0.1505454209501531,-0.547660823020089,-0.08218999370659485,0.6419163609265883,40.90912222401065,-2.865767863226516,0.23273541465674732,7,0.0692141056060791,-0.025955915451049805,-0.2249469757080078,-0.1903398036956787,1.0901269912719727,2,0.10059160501855335,2.4999839251186224,5.727495193481445,1.0000000000000073,5.935139179229736,-1.5454568229075476,6.12547779083252,0.10059160501855335
1890,2000-07-13,5.762103080749513,5.969746112823486,5.692887783050537,5.865923881530763,7176970.0,-0.014792856713660596,-1.2857109113885015,-0.9999908143113115,34.23424318061416,46.330386572310914,0.22367187279828205,0.45415447481425186,0.12422132677824926,0.1678503400246738,10.305995652492578,0.2768583297729492,0.0842868160525665,-0.39538698196411026,-0.8790124007859603,0.0882384368577398,-0.6371996913750353,-0.15357427255318523,0.6712313029007531,29.54550151783428,-12.259427103515765,0.2418127094109249,7,0.15573191642761142,0.06056189537048251,-0.18601417541503995,-0.1038219928741464,1.142037868499755,3,0.1291290322100136,2.1428560180774747,5.848620891571045,2.4999839251186224,5.727495193481445,1.0000000000000073,5.935139179229736,0.1291290322100136
1891,2000-07-14,6.350424766540527,6.506157875061035,5.692887783050537,5.744799137115479,15900221.0,0.10210190229961813,-1.292683057975388,-5.83337466931216,47.85713062516619,43.65886523267305,-0.3529374231986466,-0.1371083940742146,-0.46362812583560853,-0.42349676228948496,9.738141739515418,0.813270092010498,0.037709703394223304,0.19033915996551531,-0.2970158247889314,0.677694144719962,-0.053338332411708045,0.4340166523427387,-0.8132686614990234,83.9285011298412,44.408993013883226,0.24367749237722347,7,-0.3287677764892578,-0.5277597904205322,-0.7743358612060547,-0.6921436786651611,0.44989442825317383,4,0.040871972455522876,-1.2857109113885015,5.762103080749513,2.1428560180774747,5.848620891571045,2.4999839251186224,5.727495193481445,0.040871972455522876
1892,2000-07-17,6.05626392364502,6.298513889312744,6.038959980010986,6.281210899353027,10989036.0,-0.0463214436371876,1.0000073485914587,-0.3714290888276324,43.79083695943289,40.64227212079484,-0.05355816475455111,0.1439928993982571,-0.1768661565282601,-0.1400428058871821,9.000129535099083,0.311464786529541,-0.01787178509885834,-0.09084398746490407,-0.5745476134391057,0.3928596385092975,-0.3326958004520044,0.15100782552219627,-0.4997277832031255,53.57140045193657,14.453664377065707,0.2418518129871006,7,-0.03460693359375089,-0.2335989475250253,-0.48017501831054776,-0.3979828357696542,0.627255916595459,0,0.1257143388038613,-1.292683057975388,6.350424766540527,-1.2857109113885015,5.762103080749513,2.1428560180774747,5.848620891571045,0.1257143388038613
1893,2000-07-18,5.952442169189452,6.12547779083252,5.883227825164795,6.05626392364502,8205657.0,-0.01714287154003058,1.0000039367443838,0.461538787657827,44.66666286991044,40.10695401393339,0.02585630924232607,0.22529534180072464,-0.08849625269311456,-0.045568186852829484,8.775790085222654,0.2422499656677255,-0.0598431510831654,-0.17303619384765678,-0.650592094890146,0.30451970719483246,-0.4118141443689014,0.06574175667358784,-0.3769135940551749,42.857100677904626,1.0460252802762255,0.23877795052124468,7,0.0692148208618173,-0.12977719306945712,-0.34174597263336093,-0.294161081314086,0.9170918464660653,1,0.15697671810443103,1.0000073485914587,6.05626392364502,-1.292683057975388,6.350424766540527,-1.2857109113885015,5.762103080749513,0.15697671810443103
1894,2000-07-19,5.796710014343263,6.0908708572387695,5.744799137115479,5.935139179229736,5089617.0,-0.026162732945525735,-1.8571344213118472,1.3333348642814182,43.225798422489454,39.78161356534122,0.19080295382757484,0.3441603924073542,0.059139026760651525,0.09829678507138073,8.518173952853486,0.3460717201232901,-0.12454395772374838,-0.29416115283965993,-0.7610381109909357,0.1727158053116158,-0.5275996319152974,-0.06072267376402252,-0.20256885321045015,12.766021068851172,-27.80954550902137,0.23343847907563778,7,0.22494697570800692,0.05191063880920321,-0.20764362812042325,-0.1384289264678964,1.107430934906005,2,0.1641789608296147,1.0000039367443838,5.952442169189452,1.0000073485914587,6.05626392364502,-1.292683057975388,6.350424766540527,0.1641789608296147
1895,2000-07-20,5.900530815124513,6.0908708572387695,5.8140130043029785,5.831316947937013,9678977.0,0.017910297483289206,-4.33333027143701,-0.49999483305604386,47.402589617444605,40.150122266205386,0.048701243625671076,0.20592462553006907,-0.048950028308852644,-0.006961546974638466,8.486531725662593,0.2941608428955069,-0.1963812014803521,-0.1617893457412709,-0.599579515760964,0.2760008242784222,-0.3806844307511179,0.057105739268576095,-0.28814931971313573,25.531866241466943,-16.47064633977096,0.2188950850098467,7,0.12112617492675692,0.15573334693908691,-0.31146442890167325,-0.2422497272491464,0.7613592147827148,3,0.17595316425723917,-1.8571344213118472,5.796710014343263,1.0000039367443838,5.952442169189452,1.0000073485914587,6.05626392364502,0.17595316425723917
1896,2000-07-21,5.762103080749513,5.883227825164795,5.7101922035217285,5.839969158172607,9365458.0,-0.023460217175745535,1.1052686540754255,-1.125006889329793,45.911960694869485,41.14034201957039,0.14546037544225054,0.3126855588120252,0.08072375289398259,0.12561734969617344,8.649306767649694,0.1903386116027841,-0.20059665835835894,-0.26993577480316056,-0.7025295625047914,0.16265801289847026,-0.48623266865397596,-0.05363888095234515,-0.13184605774514235,8.823553250121726,-34.9354281203941,0.21629689385081527,7,0.2595539093017569,0.3028130531311026,-0.16005921363830655,-0.1038219928741464,0.8997869491577148,4,0.19819809755142437,-4.33333027143701,5.900530815124513,-1.8571344213118472,5.796710014343263,1.0000039367443838,5.952442169189452,0.19819809755142437
1897,2000-07-24,5.744799137115479,5.883227825164795,5.7101922035217285,5.848620891571045,9519689.0,-0.0030030604089404944,1.0,1.3333374158741473,42.76316373917543,42.64232895702681,0.14854644812807916,0.2889277552911427,0.08554516956726932,0.1385701852626715,8.777728083953818,0.1730356216430664,-0.22361210970311873,-0.2517673254013051,-0.6538628119888132,0.15032816118620307,-0.4528150686950587,-0.05071958210755145,-0.09702409706997628,8.333285491040101,-33.414565041502094,0.20104774329375394,7,0.2768578529357901,0.32011699676513583,0.03028070926666171,-0.08651804924011319,1.0209126472473136,0,0.18373489350720962,1.1052686540754255,5.762103080749513,-4.33333027143701,5.900530815124513,-1.8571344213118472,5.796710014343263,0.18373489350720962
1898,2000-07-25,6.073567867279053,6.263906955718994,5.744799137115479,5.865923881530763,15786445.0,0.05722893391337114,-1.307692144632462,-2.0000045928443573,53.84617015214179,44.85539514013827,-0.14077316475075285,-0.06785030885345833,-0.257721452943807,-0.18853771627840832,8.85410105973687,0.5191078186035147,-0.23275126438856386,0.0925746679306032,-0.26817193803822814,0.45332127389943455,-0.08779863505381247,0.2729479709150189,-0.4086251705332389,65.62506458702198,20.160263358219012,0.18037330298441556,7,0.0259549617767334,-0.0173037052154541,-0.2638803720474243,-0.4152867794036865,0.7094483375549308,1,0.10042729188019828,1.0,5.744799137115479,1.1052686540754255,5.762103080749513,-4.33333027143701,5.900530815124513,0.10042729188019828
1899,2000-07-26,5.969746112823486,6.3331217765808105,5.7794060707092285,6.0908708572387695,19952121.0,-0.017094030514567815,-1.2068966827923118,-0.5833289318676095,45.83333413070382,46.14418302348156,-0.020073908000964202,0.016368528310846564,-0.1693450652853734,-0.08723375239323516,9.454799239882833,0.553715705871582,-0.21445180570548583,0.001730608940124334,-0.33955422264618385,0.3430154405264325,-0.1689118068530293,0.17237302473327798,-0.2879791125113682,41.66665390874616,2.001986704604221,0.17064241579315398,7,0.1297767162322998,0.0865180492401123,-0.1600586175918579,-0.3114650249481201,0.6921439170837411,2,0.1507246515725711,-1.307692144632462,6.073567867279053,1.0,5.744799137115479,1.1052686540754255,5.762103080749513,0.1507246515725711
1900,2000-07-27,5.744799137115479,6.004353046417236,5.589066028594972,5.952442169189452,26097515.0,-0.037681162893142606,1.666670749201221,1.7142907758142025,42.85714796978235,45.588629395105585,0.2259180719331626,0.21988145612222976,0.037224190109826694,0.13524327392731283,9.261838421519068,0.41528701782226474,-0.16495670792750783,-0.2024520158767693,-0.5450639932151855,0.1401599614616469,-0.3737580045459774,-0.03114602720756121,0.7613587379455558,20.930301115484664,-14.685994859300923,0.17130598866920824,7,0.21629476547241122,0.2941613197326651,0.06488835811614901,-0.08651804924011319,1.2977709770202628,3,0.20180719716440865,-1.2068966827923118,5.969746112823486,-1.307692144632462,6.073567867279053,1.0,5.744799137115479,0.20180719716440865
1901,2000-07-28,5.675583839416504,5.796710014343263,5.640976905822754,5.744799137115479,16069261.0,-0.012048340776929067,-1.2500043057866457,0.3333379261882361,44.897932785777975,45.71164004247726,0.2115913957522606,0.2745542437352988,0.09970870247990682,0.21040231665715492,9.058449760759393,0.1557331085205087,-0.13270745352342495,-0.2534985065460207,-0.6137205441136135,0.10672353102157217,-0.43360952532981756,-0.07338748776222381,0.8122321987152104,11.627866736563258,-23.67855094808558,0.18011101878379648,7,0.2855100631713867,0.3633766174316406,0.1341036558151245,-0.017302751541137695,1.2112531661987296,4,0.1737805692589547,1.666670749201221,5.744799137115479,-1.2068966827923118,5.969746112823486,-1.307692144632462,6.073567867279053,0.1737805692589547
1902,2000-07-31,5.831316947937013,5.917835235595702,5.623673915863037,5.8140130043029785,7410303.0,0.027439134532548648,2.090895426293882,-0.25000172229686474,52.08333652281348,46.53571489279982,0.02301411025084299,0.11231427749615985,-0.05104334066949523,0.05301390167191489,9.072559019286954,0.2941613197326651,-0.08933411836861005,-0.08997879028320188,-0.4516546863738231,0.27169710580741935,-0.27081673832851294,0.09085915776210918,0.6385240900039664,32.558167852048044,-4.09607306680509,0.18083794804531075,7,0.12977695465087802,0.20764350891113192,-0.02162945270538419,-0.1730358600616464,0.5710191726684561,0,0.1424331912303365,-1.2500043057866457,5.675583839416504,1.666670749201221,5.744799137115479,-1.2068966827923118,5.969746112823486,0.1424331912303365
1903,2000-08-01,5.831316947937013,5.883227825164795,5.762103080749513,5.762103080749513,5034715.0,0.0,-2.500013778659586,3.9998897737604384,49.63502915522562,47.24785164088163,0.004498709434634485,0.0939641282939716,-0.04763307528502114,0.04996034745649691,9.101333450149761,0.12112474441528231,-0.12202482376051904,-0.07527074813842649,-0.4257363775452534,0.2751948812684004,-0.25050356284183994,0.09996206656498696,0.6209085898170459,32.558167852048044,-3.410887704041542,0.17523281470341345,8,0.12977695465087802,0.19899153709411532,-0.008651614189148837,-0.1730358600616464,0.43259000778198153,1,0.16023736057707305,2.090895426293882,5.831316947937013,-1.2500043057866457,5.675583839416504,1.666670749201221,5.744799137115479,0.16023736057707305
1904,2000-08-02,5.900530815124513,5.987049102783202,5.8140130043029785,5.874576091766357,6183680.0,0.01186933720211969,-1.3529377437583159,0.37499311067020685,52.94115501608444,47.863247796286046,-0.054131996643132396,0.028960689380595817,-0.10865728366589789,-0.02773767984980058,8.720394656521751,0.17303609848022372,-0.11994542773668826,-0.007787227630614346,-0.3577488813584502,0.3421744260972215,-0.18276805449453182,0.16719359923330313,0.534431532446364,74.99988517889145,36.63953496726219,0.17498082686391786,8,0.06056308746337802,0.12112617492675692,0.02595627307891757,-0.2422497272491464,0.25955533981323153,2,0.14956033912193867,-2.500013778659586,5.831316947937013,2.090895426293882,5.831316947937013,-1.2500043057866457,5.675583839416504,0.14956033912193867
1905,2000-08-03,6.108174800872803,6.108174800872803,5.675583839416504,5.7794060707092285,7149880.0,0.03519072982655169,1.6315821534552226,12.667009608494725,43.85966184538291,47.63521459078753,-0.2561623820094949,-0.19408539013734227,-0.2938154249781526,-0.2339032502993863,8.502633129015368,0.43259096145629883,-0.10869750903017028,0.20331747531890887,-0.13666749032884784,0.5433024409666656,0.033324992495030514,0.3733099581427872,0.3098696203185556,100.0,64.61933650135265,0.16999248282387852,8,-0.1470808982849121,-0.0865178108215332,-0.03893303871154785,-0.4498937129974365,-0.051910877227782315,3,0.09065150344998374,-1.3529377437583159,5.900530815124513,-2.500013778659586,5.831316947937013,2.090895426293882,5.831316947937013,0.09065150344998374
1906,2000-08-04,6.0216569900512695,6.142782211303711,5.900530815124513,6.142782211303711,7509993.0,-0.014164265699987966,3.000015746915558,-0.3684207472899788,49.0196157892433,48.33037592968395,-0.1441096436057414,-0.1219993451930046,-0.19316317086337698,-0.14114562788193652,8.600264685078338,0.24225139617919833,-0.08137843939677314,0.12199070453643834,-0.2067969486153718,0.4507783576882485,-0.04240312203946672,0.2863845311123434,0.3798078632881614,76.6666758523638,41.786483475842424,0.16439382657590484,8,-0.060563087463378906,0.0,-0.004325985908508301,-0.3633759021759033,0.0519108772277832,4,0.16954023216054703,1.6315821534552226,6.108174800872803,-1.3529377437583159,5.900530815124513,-2.500013778659586,5.831316947937013,0.16954023216054703
1907,2000-08-07,6.142782211303711,6.142782211303711,5.952442169189452,6.0216569900512695,14068956.0,0.02011493206148396,2.14286389153526,-1.0,55.33981647507798,48.49633663223242,-0.22668213404693738,-0.239025840910136,-0.2917610311380887,-0.2563685005971763,8.30276684258551,0.1903400421142587,-0.07146508319456313,0.2327337741851805,-0.11342485080276443,0.5788923991731254,0.05965446169120803,0.40581308667915295,0.2424346655408307,100.0,63.397119002916526,0.1730793124939723,8,-0.1816883087158203,-0.1211252212524414,-0.129777193069458,-0.4845011234283447,0.0692138671875,0,0.12112667659653331,3.000015746915558,6.0216569900512695,1.6315821534552226,6.108174800872803,-1.3529377437583159,5.900530815124513,0.12112667659653331
1908,2000-08-08,6.211996078491211,6.229300022125244,5.952442169189452,6.073567867279053,5679089.0,0.011267511171100253,2.2000011022836663,1.1428520813485659,62.24488590797276,50.319842385262305,-0.30641810529679425,-0.28467654052998004,-0.33104263352130214,-0.32999290762556654,7.17437976014397,0.2768578529357919,-0.04233193493666043,0.2777225971221924,-0.08218445399069463,0.6376296482350794,0.09776907156574843,0.45767612267863633,0.1572977813883396,96.87494348650178,54.89163819512896,0.17995352555644364,8,-0.3028130531311035,-0.1903390884399414,-0.198991060256958,-0.4671969413757324,-0.03460693359375,1,0.030640721550566186,2.14286389153526,6.142782211303711,3.000015746915558,6.0216569900512695,1.6315821534552226,6.108174800872803,0.030640721550566186
1909,2000-08-09,6.436943054199219,6.454246997833253,6.298513889312744,6.350424766540527,16800684.0,0.03621170600652457,1.571419573261925,0.6250047363979263,64.76191201048113,52.753705056451054,-0.5119621079042904,-0.4883246600871072,-0.5289624697146467,-0.5536665136433516,6.197907496925161,0.2422509193420419,0.0067880016202650495,0.47325346469879115,0.05189817248794881,0.8946087569096335,0.26257581859337,0.6839311108042123,-0.8478770256042472,97.77773695249456,51.49458865962808,0.21067764610542122,8,-0.3979825973510742,-0.4152860641479492,-0.43258988857269287,-0.6921439170837402,0.05191087722778409,2,-0.02688171963356778,2.2000011022836663,6.211996078491211,2.14286389153526,6.142782211303711,3.000015746915558,6.0216569900512695,-0.02688171963356778
1910,2000-08-10,6.506157875061035,6.696497917175293,6.367729187011719,6.419640064239503,9953486.0,0.010752747115987393,-2.4545495539505624,0.9999944885968968,71.28709494527057,55.68583418528357,-0.5160934222192726,-0.5259019239745815,-0.569788627727438,-0.6151141962145532,5.596033655211066,0.3287687301635742,-0.0011362361005051724,0.5052655458450319,0.03080847457221836,0.9797226171178455,0.2680370102086247,0.7424940814814391,-0.8997882270812978,76.08694610319276,24.029984696593488,0.23722853563640695,8,-0.3460719585418701,-0.3893308639526367,-0.5147826671600342,-0.7613587379455566,-0.2249469757080078,3,-0.053191411393478494,1.571419573261925,6.436943054199219,2.2000011022836663,6.211996078491211,2.14286389153526,6.142782211303711,-0.053191411393478494
1911,2000-08-11,6.6099791526794425,6.67919397354126,6.506157875061035,6.523460865020753,9923868.0,0.01595738677297831,-1.857166477702192,1.0000055114334585,73.58487917262218,58.07489447970676,-0.5290692422855798,-0.6422073274019189,-0.6517970112709399,-0.7138012335301349,6.460980318175895,0.1730360984802246,0.028371766817476107,0.5961091041564934,0.07000813444175424,1.1222100738712326,0.3330586192991234,0.8591595890138635,-0.9600043739318833,88.37200509100873,29.512625361858042,0.26305048485736976,8,-0.42393827438354403,-0.49315214157104403,-0.6186039447784415,-0.865180015563964,-0.43259000778198153,4,-0.08376958780724242,-2.4545495539505624,6.506157875061035,1.571419573261925,6.436943054199219,2.2000011022836663,6.211996078491211,-0.08376958780724242
1912,2000-08-14,6.8176231384277335,6.8176231384277335,6.6099791526794425,6.6618900299072275,7378879.0,0.03141371265355963,1.6666646254087922,1.8000022045612536,71.71715316022484,60.528463813595565,-0.6504995281172636,-0.8325741249383416,-0.8453643474478953,-0.9219586444966836,7.499886708682851,0.20764398574829102,0.09507407241170274,0.7656851291656483,0.12826368050217507,1.4031065778291216,0.44697440483391215,1.0843958534973845,-1.1257874341430654,100.0,40.2616045391032,0.31871072433173664,8,-0.5710196495056143,-0.6402335166931143,-0.8305739164352408,-0.9949576854705802,-0.5883231163024893,0,-0.10913704909190292,-1.857166477702192,6.6099791526794425,-2.4545495539505624,6.506157875061035,1.571419573261925,6.436943054199219,-0.10913704909190292
1913,2000-08-15,6.8868370056152335,6.8868370056152335,6.67919397354126,6.8522300720214835,6897043.0,0.010152199055617261,11.000082671957621,0.2222195005450184,77.31956009814864,63.237175489380476,-0.6193762734221773,-0.8729529803653726,-0.8938287397697584,-0.9921175427325126,8.414606799452276,0.20764303207397372,0.1683121935509213,0.7881792545318591,0.05212201752977563,1.5242364915339426,0.4201506360308169,1.1562078730329013,-1.1274540552819818,100.0,36.40691581173475,0.3680286185010418,8,-0.6056265830993643,-0.6748404502868643,-0.9343947172164908,-1.0641715526580802,-0.6921439170837393,1,-0.09798996644958868,1.6666646254087922,6.8176231384277335,-1.857166477702192,6.6099791526794425,-2.4545495539505624,6.506157875061035,-0.09798996644958868
1914,2000-08-16,6.74840784072876,6.869534015655518,6.64458703994751,6.8522300720214835,11764524.0,-0.020100543220872624,2.2499715820040027,-3.0000413359788105,81.52169550274581,67.42184589575413,-0.38892749796186,-0.6952132326512253,-0.7313681966621228,-0.8568294122431404,8.951206302176551,0.24224996566772372,0.2107730180601175,0.6021651983261105,-0.1736769617356666,1.3780073583878876,0.2142441182952215,0.9900862783569995,-0.8988285659729494,73.33325372388516,4.1641841708136695,0.38792108003088854,8,-0.3547239303588867,-0.5364112854003906,-0.873832106590271,-0.9257423877716064,-0.5364117622375488,2,-0.08461532102209679,11.000082671957621,6.8868370056152335,1.6666646254087922,6.8176231384277335,-1.857166477702192,6.6099791526794425,-0.08461532102209679
1915,2000-08-17,6.938747882843018,6.973354816436768,6.67919397354126,6.67919397354126,5829347.0,0.028205177666574377,-1.2666647070494779,-2.499983925118631,86.86868883684903,71.62729845659922,-0.5018339429563046,-0.8472221197234955,-0.8960852732702183,-1.0495118537382435,9.612390819107015,0.2941608428955078,0.27168495002116444,0.7405943870544434,-0.10207905814248353,1.5832678322513702,0.31925766445598036,1.1619311096529064,-1.0061879896184536,92.5926455143639,15.478067463782693,0.4213367225984634,8,-0.4758493900299072,-0.6575374603271484,-1.068497896194458,-1.1160824298858643,-0.8651800155639648,3,-0.06483791586208765,2.2499715820040027,6.74840784072876,11.000082671957621,6.8868370056152335,1.6666646254087922,6.8176231384277335,-0.06483791586208765
1916,2000-08-18,6.904140949249268,6.956051826477051,6.7830162048339835,6.93009614944458,4503034.0,-0.004987489699592618,3.4444145059951974,-0.0999992651435542,83.69566422037532,74.7779482060767,-0.36753221678339454,-0.7617236859172349,-0.8312665512243518,-1.0169197636015532,10.026265713381202,0.1730356216430673,0.3238589945285302,0.6488855600357057,-0.22362248097372905,1.5213936010451405,0.2126315395309879,1.0851395805404236,-0.8675015637034829,80.95253092300551,-1.7238543238013904,0.43625402050471757,8,-0.4412424564361572,-0.6229305267333984,-1.033890962600708,-1.1074309349060059,-0.8997879028320312,4,-0.09022556962194916,-1.2666647070494779,6.938747882843018,2.2499715820040027,6.74840784072876,11.000082671957621,6.8868370056152335,-0.09022556962194916
1917,2000-08-21,6.800319194793701,6.990659236907959,6.67919397354126,6.9214439392089835,5836932.0,-0.015037606447889207,1.3999911817712514,4.666685038212782,78.57143459703235,76.59200917152775,-0.17950718554548395,-0.6058318078297411,-0.6989322108824236,-0.9113163880025521,10.281058203895466,0.3114652633666992,0.38776029055210337,0.49228780269622785,-0.37790354649246893,1.3624791518849246,0.057192128101879014,0.9273834772905767,-0.6700082661588178,44.999903550180086,-42.19783948040904,0.43509567459434845,8,-0.1557326316833496,-0.5104565620422363,-0.8781582117080688,-1.0036091804504395,-0.6921443939208984,0,-0.09160306039356991,3.4444145059951974,6.904140949249268,-1.2666647070494779,6.938747882843018,2.2499715820040027,6.74840784072876,-0.09160306039356991
1918,2000-08-22,6.683519840240479,6.869534015655518,6.64458703994751,6.8522300720214835,6130223.0,-0.017175569441305494,1.2127587719195383,1.392863469767767,72.45659041035309,77.4469734381802,0.012529323854530539,-0.46482523253138286,-0.5421173022452956,-0.7898047456691542,11.255745650961464,0.2249469757080078,0.44856181885542945,0.34499084949493497,-0.5333176965442661,1.223299395534136,-0.09416342352466511,0.784145122514535,-0.4499671146128268,11.249906994816767,-74.28971870544525,0.4391542730196004,8,-0.004325628280640537,-0.39365720748901456,-0.7613588571548471,-0.8868098258972177,0.06056213378906161,1,-0.0679611685119037,1.3999911817712514,6.800319194793701,3.4444145059951974,6.904140949249268,-1.2666647070494779,6.938747882843018,-0.0679611685119037
1919,2000-08-23,6.869534015655518,6.9214439392089835,6.5753722190856925,6.67919397354126,6285538.0,0.02783176826903011,1.352949758306898,-1.128206867508371,72.1105629234999,77.53846988020568,-0.11808676882726576,-0.6113157162797016,-0.691823352878024,-0.9757792107513072,11.965542994245496,0.346071720123291,0.49691508194258915,0.48601562976837176,-0.4048452958350435,1.376876555371787,0.04058516696666459,0.9314460925700789,-0.5451285086742281,70.8333716070363,-12.345173699950223,0.4454304628017076,8,-0.12112545967102051,-0.5796713829040527,-0.9473730325698853,-1.0728240013122559,-0.7959661483764648,2,-0.09823678368664823,1.2127587719195383,6.683519840240479,1.3999911817712514,6.800319194793701,3.4444145059951974,6.904140949249268,-0.09823678368664823
1920,2000-08-24,6.904140949249268,6.938747882843018,6.71380090713501,6.8522300720214835,7167579.0,0.005037741062913659,2.7143025860473906,0.2727270449831197,76.42486580553381,77.8540239505292,-0.10091523900502875,-0.5845863915815226,-0.7084955885913988,-1.0073819001156767,13.00899072865646,0.2249469757080078,0.5325048980911875,0.46265547275543195,-0.40375145114961164,1.3290623966604755,0.0294520108029106,0.8958589347079533,-0.4997849946767774,79.16662839296382,-4.635869940718891,0.43320346195252174,8,-0.1211252212524414,-0.6142783164978027,-0.9690021276473999,-1.1074309349060059,-1.107430934906005,3,-0.10025068663079917,1.352949758306898,6.869534015655518,1.2127587719195383,6.683519840240479,1.3999911817712514,6.800319194793701,-0.10025068663079917
1921,2000-08-25,6.6618900299072275,7.025266170501709,6.6618900299072275,6.8868370056152335,7308084.0,-0.03508777140020314,-2.2307715136047386,-4.333330271436993,64.49273664479855,77.05131100437072,0.16703961449876026,-0.27895753184980965,-0.464143132967636,-0.7579791202901678,14.212496478382855,0.36337614059448153,0.5416684063398023,0.17108924388885605,-0.6208400995733063,0.9630185873510184,-0.2248754278422247,0.5670539156199368,-0.18717768145448144,19.230712159882327,-59.94015418190048,0.395964671731081,8,0.13842916488647372,-0.3547239303588876,-0.6229294538497934,-0.8651800155639657,-0.6575369834899911,4,-0.08831159925892196,2.7143025860473906,6.904140949249268,1.352949758306898,6.869534015655518,1.2127587719195383,6.683519840240479,-0.08831159925892196
1922,2000-08-28,6.6618900299072275,6.834926128387451,6.6099791526794425,6.6618900299072275,6065569.0,0.0,-3.33333027143697,-0.0,63.065321622915135,75.46750672934478,0.15938698101464333,-0.22508274748961732,-0.4625561107298548,-0.749373202340279,15.311632774409093,0.2249469757080087,0.5346110051797481,0.12956058979034513,-0.6015283483347558,0.860649527915446,-0.23598387927220532,0.4951050588528956,-0.11010014636762655,19.230712159882327,-55.31715078319445,0.36554446906255067,8,0.13842916488647372,-0.3547239303588876,-0.6186034679412851,-0.8651800155639657,-0.5710191726684579,0,-0.09870126653819111,-2.2307715136047386,6.6618900299072275,2.7143025860473906,6.904140949249268,1.352949758306898,6.869534015655518,-0.09870126653819111
1923,2000-08-29,6.765711784362793,6.765711784362793,6.436943054199219,6.6272830963134775,7569952.0,0.015584429342045292,3.7500086116029294,100.0,60.27026785474894,73.10623699067844,0.040875202617921325,-0.2691101545150225,-0.5657830614354902,-0.851357769702954,16.169972511607845,0.3287687301635742,0.5156953897297205,0.1866626024246214,-0.4716009086052857,0.8449261134545285,-0.1424691530903317,0.5157943579395745,0.259554386138916,55.88234102202701,-15.077428848524569,0.32913175551495355,8,-0.0346071720123291,-0.4585456848144531,-0.7224252223968506,-0.9690017700195312,-0.7613587379455566,1,-0.09718666778116658,-3.33333027143697,6.6618900299072275,-2.2307715136047386,6.6618900299072275,2.7143025860473906,6.904140949249268,-0.09718666778116658
1924,2000-08-30,6.7830162048339835,6.8176231384277335,6.5580692291259775,6.6618900299072275,7698176.0,0.0025576644442917296,1.7272654394596882,0.8750077504426291,58.93855729067562,70.00288904110364,0.03240385785371025,-0.2286332800505031,-0.58562630249821,-0.8675346035449083,16.816257802158802,0.25955390930175604,0.4887954198867641,0.15984275341033882,-0.4206294475563386,0.7403149543770162,-0.13039334707300032,0.45007885389367797,0.23048350334167544,58.82365337091887,-11.013023802864744,0.2902361004833388,8,-0.05191159248351962,-0.47585010528564364,-0.7051227092742911,-0.9863061904907218,-1.332378387451171,2,-0.005739958394422762,3.7500086116029294,6.765711784362793,-3.33333027143697,6.6618900299072275,-2.2307715136047386,6.6618900299072275,-0.005739958394422762
1925,2000-08-31,6.6618900299072275,7.059873104095459,6.64458703994751,6.808970928192139,6495754.0,-0.017857273411853947,-3.5714480677120926,-1.214278403275343,51.65745713357438,66.4430882536813,0.1230698517502935,-0.06735027185915587,-0.4679409774540515,-0.7490129022239884,18.27458970337851,0.4152860641479492,0.4410981021093443,0.011030817031861595,-0.5164155079177961,0.5384771419815193,-0.25269234544296726,0.27475397950669045,-0.2249469757080087,36.11111323742971,-30.084654127777277,0.26372316247482885,8,0.08651804924011142,-0.3374204635620126,-0.5839965343475351,-0.8651800155639657,-1.15934181213379,3,-0.08831159925892196,1.7272654394596882,6.7830162048339835,3.7500086116029294,6.765711784362793,-3.33333027143697,6.6618900299072275,-0.08831159925892196
1926,2000-09-01,7.042570114135742,7.180998802185059,6.765711784362793,6.778689861297607,5129348.0,0.057142955305405474,-1.8656649627939346,-1.7941164074682958,56.4676526879775,63.98711248600854,-0.26363286157552857,-0.38749140514729064,-0.8443623210689992,-1.1251370605018405,19.827043866457885,0.5191087722778311,0.405961327175536,0.3406652450561527,-0.12429135386958734,0.8056218439818927,0.10818694559328268,0.5731435445190227,-0.5931684589385986,81.39538758701306,18.671110187446047,0.23247829946287007,9,-0.23359918594360352,-0.6402337551116943,-1.0425429344177246,-1.2458600997924805,-1.7995762825012207,4,-0.17690418122949292,-3.5714480677120926,6.6618900299072275,1.7272654394596882,6.7830162048339835,3.7500086116029294,6.765711784362793,-0.17690418122949292
1927,2000-09-05,6.8868370056152335,7.042570114135742,6.765711784362793,7.0339179039001465,3811343.0,-0.022113107288477485,2.3684070069994574,-0.5573774342831672,50.0,61.4919357737471,-0.1054229261955344,-0.18251511963864253,-0.6888814526152593,-0.9615630179280341,21.463394581576882,0.2768583297729492,0.33474044651182844,0.14772939682006747,-0.2418122789559085,0.5372710725960435,-0.047041441067920076,0.342500234708055,-0.4081714645385732,60.465086471528295,2.3544850508055717,0.19477083788798785,9,-0.07786607742309481,-0.48450064659118564,-0.8868098258972159,-1.0901269912719718,-1.5919318199157706,1,-0.12814067742251734,-1.8656649627939346,7.042570114135742,-3.5714480677120926,6.6618900299072275,1.7272654394596882,6.7830162048339835,-0.12814067742251734
1928,2000-09-06,6.402336120605469,6.9214439392089835,6.246603965759277,6.8522300720214835,13519938.0,-0.07035172817575375,1.2941189820068122,3.0588197152870067,42.0318963486144,58.14986170987093,0.37436610891727273,0.3341065234673195,-0.20803663974090902,-0.46394654522189693,22.156925853525863,0.6748399734497061,0.2621137686026245,-0.34628849029541,-0.6879669817820275,-0.004609998808792426,-0.5171277360387192,-0.17544924455210076,0.7786626815795898,16.666632645562697,-37.88594106444393,0.17083924574330892,9,0.3114652633666992,0.0259552001953125,-0.40230894088745117,-0.605626106262207,-1.2631630897521964,2,-0.04864868971253633,2.3684070069994574,6.8868370056152335,-1.8656649627939346,7.042570114135742,-3.5714480677120926,6.6618900299072275,-0.04864868971253633
1929,2000-09-07,6.263906955718994,6.488853931427003,6.004353046417236,6.471550941467285,9521495.0,-0.021621664698444953,3.0000078734732623,0.46153984754572447,34.081655240427864,53.44506053597027,0.4669583416575849,0.4837075183202506,-0.06992697460266672,-0.30506122234189803,22.436359194809967,0.4845008850097665,0.19597936514032988,-0.4760658502578732,-0.8574328230571506,-0.09469887745859573,-0.6667493366575119,-0.28538236385823446,0.8984039497375491,22.058797903230055,-26.5384492394825,0.19068348639963867,9,0.3287689685821533,0.1643843650817871,-0.26820576190948486,-0.4671969413757324,-0.8997879028320312,3,-0.04143642476438503,1.2941189820068122,6.402336120605469,2.3684070069994574,6.8868370056152335,-1.8656649627939346,7.042570114135742,-0.04143642476438503
1930,2000-09-08,6.160086154937744,6.385033130645753,6.073567867279053,6.281210899353027,6191627.0,-0.016574448106458695,-1.1176493473020852,0.5833289318676069,33.00398477194952,49.94631032787593,0.5075051856269424,0.5905499475059273,0.034592643451203386,-0.1878112358512709,22.05620914783032,0.3114652633667001,0.14399550365037683,-0.5625830650329586,-1.0136530145823066,-0.11151311548361065,-0.7881180398076326,-0.33704809025828464,0.9559064361572265,13.235343582137334,-29.97748028596594,0.22553497477467385,9,0.4325897693634033,0.2682051658630371,-0.16871070861816406,-0.3633761405944824,-1.1420392990112305,4,-0.11516857389831447,3.0000078734732623,6.263906955718994,1.2941189820068122,6.402336120605469,2.3684070069994574,6.8868370056152335,-0.11516857389831447
1931,2000-09-11,6.05626392364502,6.194693088531494,5.952442169189452,6.177389144897461,6499005.0,-0.01685402260315838,2.1111036264988052,1.0000039367443838,33.00397758228607,46.60616099002825,0.5770700575483829,0.6859302633491824,0.14182653278671964,-0.06909318750554494,21.785771146955923,0.2422509193420419,0.07257004895986618,-0.6387195348739612,-1.1782166519917103,-0.09922241775621199,-0.9084680934328357,-0.3689709763150866,1.0152630856628404,9.523813689656716,-32.08063639737763,0.26974855855887475,9,0.5104565620422354,0.48450088500976474,-0.06488847732544034,-0.2595539093017587,-1.2285561561584482,0,-0.09142859572380124,-1.1176493473020852,6.160086154937744,3.0000078734732623,6.263906955718994,1.2941189820068122,6.402336120605469,-0.09142859572380124
1932,2000-09-12,6.073567867279053,6.298513889312744,5.917835235595702,6.12547779083252,7236567.0,0.002857197746365392,-1.095237470359668,0.4285641175034945,35.40375916856458,43.84321558045221,0.5224808061318642,0.6429919939587094,0.12987916029485902,-0.06931544279998736,20.992005009680064,0.3806786537170419,-0.014656180468401558,-0.5842128276824949,-1.1870058611471048,0.018580205782114945,-0.8856093444147994,-0.28281631095019044,0.9308140516217032,15.51726595461638,-28.690583222928606,0.30139651673230494,9,0.4758491516113281,0.4758491516113281,-0.08219242095947266,-0.276857852935791,-1.1939496994018555,1,-0.1367522441165422,2.1111036264988052,6.05626392364502,-1.1176493473020852,6.160086154937744,3.0000078734732623,6.263906955718994,-0.1367522441165422
1933,2000-09-13,6.211996078491211,6.367729187011719,5.969746112823486,5.978397846221924,5704373.0,0.022791909835721214,-2.1724223125590343,-4.500068893930827,33.89830745967147,41.060965599229526,0.33218032320968227,0.4758091400331015,-0.005936144096495788,-0.190788743814724,19.885711660740927,0.3979830741882324,-0.06291834202108859,-0.4120425701141359,-1.0360270440529318,0.21194190382465994,-0.7240348070835338,-0.10005033314473799,0.7054621057451405,51.51509837471493,10.234217269899375,0.31199223696939804,9,0.3374209403991699,0.3374209403991699,-0.22062063217163086,-0.4152860641479492,-1.3323779106140137,2,-0.14763223949337934,-1.095237470359668,6.073567867279053,2.1111036264988052,6.05626392364502,-1.1176493473020852,6.160086154937744,-0.14763223949337934
1934,2000-09-14,6.177389144897461,6.402336120605469,6.12547779083252,6.2206478118896475,6819386.0,-0.005570984455958494,-2.7646959656608168,-0.18518405114606748,32.20340843409362,38.89940463262055,0.30379159847054726,0.49059649496682134,0.03930291165352262,-0.13897972864307118,18.83416414042008,0.27685832977294833,-0.11116425175221067,-0.4180985689163208,-1.0697634696158715,0.23356633178322994,-0.7439310192660962,-0.09226611856654543,0.660099203447639,53.571400451936555,16.377138257088426,0.32583245034977537,9,0.3720278739929199,0.3720278739929199,-0.21196913719177246,-0.3806791305541992,-1.1939492225646973,3,-0.168067138024121,-2.1724223125590343,6.211996078491211,-1.095237470359668,6.073567867279053,2.1111036264988052,6.05626392364502,-0.168067138024121
1935,2000-09-15,6.488853931427003,6.71380090713501,6.108174800872803,6.12547779083252,18935715.0,0.05042013368816378,-2.0434839910906386,-8.400077160494,45.901643417464435,37.725403602563546,-0.03888922822332219,0.1514642775488939,-0.2677322859465612,-0.4387164451714769,17.543934394823786,0.605626106262207,-0.15573552241665656,-0.08413908481597776,-0.7166931257519336,0.548414956119978,-0.40041610528395566,0.23213793565200014,0.2750621678981453,71.73911089997324,30.939433429735956,0.316277020467978,9,-0.008651256561280185,0.06056308746337802,-0.4585452079772958,-0.6921439170837411,-1.3323779106140146,4,-0.17333336370737085,-2.7646959656608168,6.177389144897461,-2.1724223125590343,6.211996078491211,-1.095237470359668,6.073567867279053,-0.17333336370737085
1936,2000-09-18,6.281210899353027,6.506157875061035,6.0908708572387695,6.506157875061035,10183929.0,-0.031999954732886304,2.6923103012625385,-0.6190471816338716,41.79105736065784,36.81329886485886,0.05520263219876753,0.32680139805760433,-0.05630765245289204,-0.22319660463394353,16.160946832185658,0.4152870178222656,-0.20747880452799716,-0.2606356143951416,-0.8858375064512733,0.36456627766099015,-0.5732365604232079,0.051965331632924716,0.4325900077819824,45.65217782000544,2.0364239727390085,0.3126009460280659,9,0.13842868804931552,0.2682061195373535,-0.1427544355392456,-0.406635046005249,-1.2977709770202637,0,-0.2011019950877021,-2.0434839910906386,6.488853931427003,-2.7646959656608168,6.177389144897461,-2.1724223125590343,6.211996078491211,-0.2011019950877021
1937,2000-09-19,6.177389144897461,6.367729187011719,6.004353046417236,6.315817832946777,4514592.0,-0.016528939422533973,1.999992126573209,0.6153836370265481,37.313444806479424,36.28902647128831,0.053424203120057356,0.40218204596269747,0.056303375137034095,-0.1216919305731956,15.107253438971084,0.3633761405944824,-0.242839594344181,-0.33331086635589635,-0.9663131748583336,0.29969144214654087,-0.649812020607115,-0.016809712104677743,0.5364117622375488,27.906954388501383,-13.572341057252181,0.31650115425121883,9,0.1384289264678955,0.3720278739929199,-0.0259552001953125,-0.3028132915496826,-1.4708070755004883,1,-0.2184873489030117,2.6923103012625385,6.281210899353027,-2.0434839910906386,6.488853931427003,-2.7646959656608168,6.177389144897461,-0.2184873489030117
1938,2000-09-20,6.229300022125244,6.263906955718994,5.935139179229736,6.05626392364502,8129445.0,0.008403368479815043,1.71428543309024,-1.2500017223205795,38.23528517828316,36.75054090882779,-0.02862312370751674,0.3314932152613208,0.020660206173741535,-0.17757557685672332,14.076342799323271,0.3287677764892578,-0.3220750392800005,-0.25868899822235125,-0.8981443767958854,0.38076638035118293,-0.5784166875091188,0.061038691064416284,0.4208236312866207,37.77774511749129,-1.4453280621977882,0.31972768928676715,9,0.0865180492401123,0.3201169967651367,-0.017303466796875,-0.2941615581512451,-0.882483959197998,2,-0.21666669600986355,1.999992126573209,6.177389144897461,2.6923103012625385,6.281210899353027,-2.0434839910906386,6.488853931427003,-0.21666669600986355
1939,2000-09-21,6.194693088531494,6.298513889312744,6.05626392364502,6.211996078491211,6535847.0,-0.005555509201809694,1.54546319979757,-0.09999641757811797,39.69466740797348,37.49395009060823,-0.005438595803297197,0.3298627593123493,0.06756327664612982,-0.14663040061615007,13.37693167804243,0.24224996566772372,-0.38412665027226556,-0.25955388545989955,-0.8853107773774065,0.3662030064576074,-0.5724323314186526,0.05332456049885348,0.3968474914550777,33.33333333333333,-6.0238218271006545,0.3128784459587534,9,0.1211249828338623,0.3547239303588867,0.051910400390625,-0.22494769096374512,-0.8651809692382812,3,-0.21229056901768906,1.71428543309024,6.229300022125244,1.999992126573209,6.177389144897461,2.6923103012625385,6.281210899353027,-0.21229056901768906
1940,2000-09-22,6.211996078491211,6.211996078491211,5.969746112823486,6.073567867279053,7728156.0,0.0027931956777247358,2.5000086116325932,-8.000248022707856,28.18178174266167,36.95815055287219,-0.01632002618980799,0.2719925048834142,0.06580015988474042,-0.16642654343191499,12.589392409138972,0.2422499656677246,-0.39233291713396135,-0.20764365196228063,-0.8045291118829203,0.38924180795835905,-0.5060863819226009,0.09079907799803966,0.325648073944091,48.484734612484374,13.848419580943492,0.29844272996032,9,0.10382199287414551,0.3374209403991699,0.09084415435791016,-0.24225068092346191,-0.917090892791748,4,-0.19777156016119746,1.54546319979757,6.194693088531494,1.71428543309024,6.229300022125244,1.999992126573209,6.177389144897461,-0.19777156016119746
1941,2000-09-25,6.073567867279053,6.1860408782958975,5.848620891571045,6.1860408782958975,13197390.0,-0.022284014584532774,5.000016958278475,-0.8125006458724381,28.44034980870549,36.18443840177674,0.13948971311303549,0.38376081735640977,0.1995138268209864,-0.02772998753532896,11.619196870718964,0.363375186920166,-0.37399509855637536,-0.3166557550430298,-0.9212117168078917,0.28790020672183214,-0.6189337359254612,-0.014377774160598378,0.4144915718090809,43.33334251903047,11.469964879207133,0.30227798088243113,9,0.2076430320739746,0.441241979598999,0.298486590385437,-0.06056356430053711,-0.46719789505004883,0,-0.15099721720520098,2.5000086116325932,6.211996078491211,1.54546319979757,6.194693088531494,1.71428543309024,6.229300022125244,-0.15099721720520098
1942,2000-09-26,6.004353046417236,6.177389144897461,5.987049102783202,6.073567867279053,8728308.0,-0.01139607268319276,-2.6666360479855515,0.615390485557911,36.47056687613328,36.470245003605825,0.22110551192013794,0.42286959436081073,0.2725957514949364,0.03914310242916663,10.87252233112518,0.1903400421142587,-0.34481778272399755,-0.3529937267303467,-0.9667900750768936,0.26080262161620027,-0.6598919009036202,-0.046095552557073205,0.4197625379191887,34.61537646238344,0.7954382056945732,0.3068981741732737,9,0.276857852935791,0.5104568004608154,0.3677014112472534,0.008651256561279297,-0.17303609848022372,1,-0.17002883011578507,5.000016958278475,6.073567867279053,2.5000086116325932,6.211996078491211,1.54546319979757,6.194693088531494,-0.17002883011578507
1943,2000-09-27,6.108174800872803,6.142782211303711,5.969746112823486,6.004353046417236,5316809.0,0.017291080929612512,-1.0000055114334687,-1.4999931107651183,44.5783160531275,37.84523473905403,0.11287832570064271,0.2817041714094106,0.17727424754101406,-0.0697559206027476,10.968871119280251,0.1730360984802246,-0.3037080091730813,-0.21629512310028076,-0.8080365748307763,0.37544632863021477,-0.5121658489655285,0.079575602764967,0.25839131418708394,57.69236476331593,21.46003160162737,0.2958707258652476,9,0.1730360984802246,0.406635046005249,0.35904979705810547,-0.0865182876586914,-0.2768578529357901,2,-0.22946179131539512,-2.6666360479855515,6.004353046417236,5.000016958278475,6.073567867279053,2.5000086116325932,6.211996078491211,-0.22946179131539512
1944,2000-09-28,6.744081974029541,6.74840784072876,6.108174800872803,6.108174800872803,7009736.0,0.1041075597682426,-1.0136053401559995,6.124989666100216,64.83515392013643,39.94895812823981,-0.4852154657859664,-0.37657669593100174,-0.43754764053131456,-0.7023972058114829,11.142916134009523,0.640233039855957,-0.25355825407465904,0.42155876159668004,-0.16405545113013886,1.007172974323499,0.1287516552332706,0.7143658679600895,-0.8954610824584961,99.51923433616501,57.88378637446773,0.29280710636340923,9,-0.44556760787963867,-0.22927212715148926,-0.25955355167388916,-0.7224254608154297,-1.120408058166504,3,-0.20718400465518638,-1.0000055114334687,6.108174800872803,-2.6666360479855515,6.004353046417236,5.000016958278475,6.073567867279053,-0.20718400465518638
1945,2000-09-29,6.073567867279053,6.67919397354126,5.987049102783202,6.67919397354126,12345689.0,-0.09942259144128718,1.285716760229593,-0.9523813094540018,50.341303958125195,40.8989855279584,0.13432055873620818,0.2609826095220047,0.24334808491889337,-0.03110161924128718,10.306177434626546,0.7570328712463388,-0.22438193906519555,-0.21953923702240008,-0.7923415466192107,0.3532630725744106,-0.505940391820805,0.06686191777600481,-0.20695123672485316,25.00002649722574,-19.842341997903432,0.2864011547984052,9,0.2249464988708496,0.441241979598999,0.4455677270889282,-0.051911354064941406,-0.46719789505004883,4,-0.12250719251766184,-1.0136053401559995,6.744081974029541,-1.0000055114334687,6.108174800872803,-2.6666360479855515,6.004353046417236,-0.12250719251766184
1946,2000-10-02,5.796710014343263,6.0908708572387695,5.762103080749513,6.082219123840332,13897027.0,-0.04558405520210673,1.171427491638369,0.47142800903872806,45.04643162513847,41.758206285587185,0.3746197252152088,0.4634809957629953,0.5320471129813553,0.24355428959061332,8.767818159385511,0.3287677764892569,-0.19423223414011126,-0.434104084968566,-0.9294707660238446,0.061262596086712584,-0.6817874254962053,-0.1864207444409267,0.9516978263854972,3.5087464846543135,-43.182368315484155,0.24768334052763943,10,0.45854544639587314,0.6748409271240225,0.7397291660308829,0.2509021759033194,0.01730298995971591,0,-0.08656717817557613,1.285716760229593,6.073567867279053,-1.0136053401559995,6.744081974029541,-1.0000055114334687,6.108174800872803,-0.08656717817557613
1947,2000-10-03,6.004353046417236,6.160086154937744,5.900530815124513,5.935139179229736,10785321.0,0.03582084174647093,-2.749970720953499,-0.24242262290482341,46.374623337435544,42.662577192159674,0.15628534437143493,0.19640438943842575,0.33946006875784995,0.03323664793539116,7.223555712830923,0.36337614059448153,-0.21810104835258226,-0.1823368549346922,-0.5790532097366565,0.21437949986727212,-0.3806950323356748,0.0160213224662904,0.7243286991119389,24.561370430050538,-20.630592772160433,0.19835817740098236,10,0.2509024143218994,0.46719789505004883,0.5493896007537842,0.2682061195373535,-0.20764303207397372,1,-0.06628242395335271,1.171427491638369,5.796710014343263,1.285716760229593,6.073567867279053,-1.0136053401559995,6.744081974029541,-0.06628242395335271
1948,2000-10-04,6.0908708572387695,6.194693088531494,5.969746112823486,5.987049102783202,5047718.0,0.014409181164515061,-2.250027557319224,1.5000137786596248,48.51631479684923,43.642760235368094,0.05371506359919387,0.08996870767665932,0.25871519177881375,-0.05824272190166013,7.7200444160427875,0.2249469757080078,-0.21358594807942488,-0.08024578094482404,-0.46560981420419356,0.3051182523145455,-0.2729277975745088,0.11243623568486072,0.6184793149948122,33.3332849875098,-10.35265112265597,0.19268201662968482,10,0.1643846035003662,0.3806800842285156,0.462871789932251,0.19034028053283691,-0.5191078186035156,2,-0.042613595885600986,-2.749970720953499,6.004353046417236,1.171427491638369,5.796710014343263,1.285716760229593,6.073567867279053,-0.042613595885600986
1949,2000-10-05,6.004353046417236,6.108174800872803,5.952442169189452,6.004353046417236,6465775.0,-0.014204505866137307,-1.9999999999999658,0.0,40.99677750006024,45.06664865285681,0.1233671290791909,0.1644772103491121,0.35346661484071085,0.023036364583277624,7.436532897233119,0.1557326316833505,-0.19072955168072525,-0.1537858963012697,-0.5434503868126148,0.2358785942100754,-0.34861814155694226,0.041046348954402845,0.6860521839866642,26.415044307144136,-13.155497577840357,0.19483224525567258,10,0.2509024143218994,0.46719789505004883,0.5147823095321655,0.2768580913543701,-0.5883231163024902,3,-0.02881844174427306,-2.250027557319224,6.0908708572387695,-2.749970720953499,6.004353046417236,1.171427491638369,5.796710014343263,-0.02881844174427306
1950,2000-10-06,5.4506378173828125,6.004353046417236,5.364119052886963,6.004353046417236,7243791.0,-0.09221896593252832,1.3125027449460698,-100.0,36.324775185716135,45.94269591696911,0.6232696518483651,0.698109621733888,0.916402818879007,0.5682398576726424,7.451418484422555,0.6402339935302734,-0.1881457295634803,-0.6720287084579466,-1.1739451778281182,-0.17011223908777495,-0.922986943143032,-0.4210704737728612,1.221201370028,10.416743214072476,-27.2119776891957,0.25095823468508566,10,0.6056256294250488,0.8219211101531982,1.0684975385665894,0.830573320388794,0.06921434402465909,4,0.0317460275801833,-1.9999999999999658,6.004353046417236,-2.250027557319224,6.0908708572387695,-2.749970720953499,6.004353046417236,0.0317460275801833
1951,2000-10-09,5.5025482177734375,5.7101922035217285,5.316534996032715,5.398726940155028,3892974.0,0.009523729539518522,-1.935493104484352,-0.18749940795281006,38.69563578202489,46.18992579540151,0.5384675956921168,0.6351539398289621,0.8767380707156853,0.51438781227922,7.136307788865931,0.39365720748901367,-0.1892650653493888,-0.592432522773743,-1.165775082605638,-0.01908996294184817,-0.8791038026896905,-0.3057612428577956,1.116982164256421,21.182202080655678,-16.946068964696636,0.2866712799159476,10,0.5299232006072998,0.7462186813354492,1.0338906049728394,0.795966386795044,0.12112569808959961,0,0.018867940878776635,1.3125027449460698,5.4506378173828125,-1.9999999999999658,6.004353046417236,-2.250027557319224,6.0908708572387695,0.018867940878776635
1952,2000-10-10,5.2429938316345215,5.571763038635254,5.225690841674805,5.4506378173828125,6259170.0,-0.047169852196941364,-1.8571496058342436,-2.0000137785963115,34.55282184925761,45.07598199497152,0.7584218204442914,0.8741094004794743,1.1407540315944686,0.7754447575405594,7.2982442336412,0.3460721969604492,-0.17787674977792278,-0.8104582071304325,-1.499066040252627,-0.12185037400823795,-1.1547621236915298,-0.4661542905693352,1.2983568272355086,1.7856501381545116,-34.88385229268373,0.34430391656109727,10,0.7440555095672607,0.891136646270752,1.3626598119735718,1.1160836219787598,0.3114652633667001,1,0.10891089919334118,-1.935493104484352,5.5025482177734375,1.3125027449460698,5.4506378173828125,-1.9999999999999658,6.004353046417236,0.10891089919334118
1953,2000-10-11,5.294905185699463,5.467940807342528,5.1737799644470215,5.191082954406738,10019224.0,0.009901090051207984,-3.250012917448877,-0.5000011482084503,35.98381275780014,41.8702774213786,0.6470617438264021,0.7904983813793605,1.093999454745239,0.7245242101694469,7.784208558855835,0.2941608428955069,-0.15799935824726496,-0.7126923084259031,-1.47503811788616,0.04965350103435373,-1.0938652131560316,-0.3315194036957747,1.1411926877949492,12.9629591828403,-23.13182084727807,0.3811729047301284,10,0.6315817832946777,0.75270676612854,1.3107484579086304,1.0641722679138184,0.0,2,0.09477125860517388,-1.8571496058342436,5.2429938316345215,-1.935493104484352,5.5025482177734375,1.3125027449460698,5.4506378173828125,0.09477125860517388
1954,2000-10-12,5.139173030853272,5.277600765228272,4.845011234283447,5.225690841674805,6536569.0,-0.029411698488349458,3.545495995410409,-0.8333264440984433,33.979328036576476,40.052280096762075,0.6159725633291995,0.9111785349591752,1.2509537759475098,0.8822856724995818,8.697221289187656,0.4498939514160156,-0.16442279092557843,-0.8165136575698844,-1.6665291486327023,0.033501833492933564,-1.2415214031012933,-0.3915059120384754,1.170693051736401,25.373172388944994,-8.776204474423793,0.42500774553140885,10,0.38067913055419833,0.6575365066528311,1.4318733215332022,1.2199044227600089,0.15573215484619052,3,0.08417502294336199,-3.250012917448877,5.294905185699463,-1.8571496058342436,5.2429938316345215,-1.935493104484352,5.5025482177734375,0.08417502294336199
1955,2000-10-13,5.364119052886963,5.398726940155028,4.983439922332764,5.329512119293213,8947193.0,0.04377085976347095,6.999926515165552,-0.3999977954266166,39.67252432314316,39.45517928542927,0.31269086784601274,0.6299475431310508,1.0231750006927474,0.6664996909035876,9.229333214377455,0.41528701782226474,-0.19144046418307514,-0.5353308916091919,-1.385647689851682,0.3149859066332983,-0.960489290730437,-0.1101724924879468,0.7699644479059629,59.99991181735611,25.89639687280625,0.4251583991212452,10,0.1557331085205078,0.4325904846191406,1.1463645696640015,0.9949584007263184,-0.3806791305541992,4,0.00967742824422313,3.545495995410409,5.139173030853272,-3.250012917448877,5.294905185699463,-1.8571496058342436,5.2429938316345215,0.00967742824422313
1956,2000-10-16,5.018046855926514,5.312209129333496,4.896922111511231,5.312209129333496,10469274.0,-0.06451612903225812,1.8235233091750183,-8.500096450617283,36.71327009286168,38.38169559158773,0.5997658372758927,0.9239035397486548,1.3651238043914304,1.0159444734416594,9.92468836063142,0.46719694137573153,-0.3291695034162192,-0.8182448863983156,-1.734275732854349,0.09778596005771778,-1.2762603096263323,-0.3602294631702989,0.9613479728852745,23.809451948646718,-9.806753465971504,0.45801542322801686,10,0.501805305480957,0.7786626815795898,1.4924367666244507,1.3410305976867676,-0.1557316780090332,0,0.10000012353178933,6.999926515165552,5.364119052886963,3.545495995410409,5.139173030853272,-3.250012917448877,5.294905185699463,0.10000012353178933
1957,2000-10-17,4.827707767486572,5.087262153625488,4.585456848144531,5.074284076690674,12732891.0,-0.037930910950969565,2.6825360166007046,0.8382322666610472,33.143492615571034,36.67360423811237,0.6768201533136589,1.0624139309494982,1.5451379019696558,1.211899056502121,11.213805251952131,0.501805305480957,-0.3970284706939884,-0.9410999059677128,-1.9458880884757743,0.06368827654034881,-1.4434939972217435,-0.438705814713682,1.0155610299818152,27.45102806879335,-2.990833309965268,0.5023940912540306,10,0.5191080570220947,0.8392245769500732,1.7260348796844482,1.531369686126709,-0.0519108772277832,1,0.16487455055525557,1.8235233091750183,5.018046855926514,6.999926515165552,5.364119052886963,3.545495995410409,5.139173030853272,0.16487455055525557
1958,2000-10-18,4.879618167877197,5.048328876495361,4.706582069396973,4.775796890258789,9374849.0,0.01075259789754246,-1.8214283605327959,-0.421051308430734,20.995931485648597,34.451288014288856,0.4861485053887762,0.9530686039938931,1.4810615239710208,1.1690022045486321,12.83352868678983,0.34174680709838867,-0.4308211851446133,-0.8217054128646852,-1.8763312486219537,0.2329204228925832,-1.349018330743319,-0.29439249498605147,0.78755695668585,36.17018781613688,13.868567828024098,0.5273129178786341,10,0.4152867794036865,0.7873141765594482,1.6697988510131836,1.479459285736084,0.1038217544555664,2,0.13829789625068223,2.6825360166007046,4.827707767486572,1.8235233091750183,5.018046855926514,6.999926515165552,5.364119052886963,0.13829789625068223
1959,2000-10-19,4.879618167877197,5.087262153625488,4.758492946624756,5.069958209991455,21202583.0,0.0,1.92306942236354,-1.8333432845417927,26.530573221900056,33.363043351642624,0.3462372706228223,0.89540271603863,1.461392887405184,1.1750680725494718,14.352675389976206,0.3287692070007324,-0.49049488480492176,-0.7559516668319706,-1.844498217425179,0.3325948837612378,-1.3002249421285743,-0.21167839153536683,0.6361163979872577,36.17018781613688,13.62290187071972,0.5442732752966041,10,0.2682063579559326,0.7873141765594482,1.6697988510131836,1.479459285736084,0.20764398574829102,3,0.0851064578282219,-1.8214283605327959,4.879618167877197,2.6825360166007046,4.827707767486572,1.8235233091750183,5.018046855926514,0.0851064578282219
1960,2000-10-20,4.983439922332764,5.277600765228272,4.723886013031006,4.810403823852539,28789149.0,0.02127661445705553,-2.200000000000005,-0.9090893148818053,32.84668522984349,32.7131599569558,0.1890552922189137,0.7323704330462082,1.336472047629135,1.0779774864220428,15.654897635431775,0.5537147521972665,-0.5699372040378883,-0.5907021045684813,-1.6809433393411402,0.4995391302041776,-1.1358227219548107,-0.045581487182151825,0.4020557630509023,54.76186102053001,28.575059216464673,0.5451206173863293,10,0.0951700210571289,0.6834924221038818,1.5659770965576172,1.3756375312805176,-0.1297769546508789,4,0.06250005382244095,1.92306942236354,4.879618167877197,-1.8214283605327959,4.879618167877197,2.6825360166007046,4.827707767486572,0.06250005382244095
1961,2000-10-23,5.156476020812988,5.225690841674805,4.620063781738281,5.013720989227295,5536417.0,0.03472222022879845,3.3076818719083176,0.8250014467472987,31.851828415067402,32.413049575379105,-0.04272683402985411,0.513429108740981,1.1405655588215282,0.9086027454064878,16.66277716940422,0.6056270599365234,-0.6224445306119293,-0.37181141376495397,-1.4506937899063415,0.7070709623764335,-0.9112526018356482,0.16762977430574022,0.12112474441528409,82.50006372581767,53.78990640040197,0.5394411880706939,10,-0.129777193069458,0.5104563236236572,1.3583338260650635,1.202601432800293,-0.1730360984802246,0,-0.033557045117984075,-2.200000000000005,4.983439922332764,1.92306942236354,4.879618167877197,-1.8214283605327959,4.879618167877197,-0.033557045117984075
1962,2000-10-24,4.983439922332764,5.294905185699463,4.9661359786987305,5.294905185699463,5445395.0,-0.033557045117984075,1.111113152375266,-2.1818163598649205,27.142836615615778,31.430718892914182,0.10015168825167198,0.6388115719132745,1.2815550240576634,1.0790816764944626,17.6273322493836,0.3287692070007324,-0.6211472314738611,-0.49380185604095495,-1.5744494471525607,0.5868457350706509,-1.0341256515967583,0.0465219395148484,-0.3979830741882324,53.84615384615385,24.658291729740988,0.5403237955558029,10,0.008651971817016602,0.6834924221038818,1.5010883808135986,1.3756375312805176,-0.3287687301635742,1,-0.024305448907385285,3.3076818719083176,5.156476020812988,-2.200000000000005,4.983439922332764,1.92306942236354,4.879618167877197,-0.024305448907385285
1963,2000-10-25,4.706582069396973,5.052653789520264,4.689279079437256,5.000743865966797,13977212.0,-0.055555571502945544,-1.2105250944195303,0.9444449547604832,25.1655388629205,30.451408984730186,0.3182466840969047,0.8488001656726354,1.5202570879642376,1.3545093793798078,18.798420697874107,0.3633747100830078,-0.6434628854938591,-0.7005800724029543,-1.7906948008649826,0.389534656059074,-1.2456374366339684,-0.15552270817194014,-0.10693625450134281,12.820536373560762,-16.02746238076768,0.5450573642310143,10,0.2855098247528076,0.9603502750396729,1.726035475730896,1.6524953842163086,-0.03460693359375,2,0.014705962807248785,1.111113152375266,4.983439922332764,3.3076818719083176,5.156476020812988,-2.200000000000005,4.983439922332764,0.014705962807248785
1964,2000-10-26,5.346816062927246,5.364119052886963,4.585456848144531,4.810403823852539,26394057.0,0.13602949743364467,1.7272762193614761,-1.8235278861148123,48.07692035925985,31.38523076652093,-0.32344985520787883,0.10384336539438088,0.8529828591276427,0.7187639575219578,18.840804492274344,0.7786622047424316,-0.6135716378412228,0.009517216682434437,-0.8805841951456035,0.8996186285104724,-0.4355334892315845,0.4545679225964534,-0.0519108772277832,97.7778567067551,63.8473157176997,0.44505070591401913,10,-0.372028112411499,0.3201162815093994,1.0858014822006226,1.0122613906860352,-0.6402339935302734,3,-0.06796121959646073,-1.2105250944195303,4.706582069396973,1.111113152375266,4.983439922332764,3.3076818719083176,5.156476020812988,-0.06796121959646073
1965,2000-10-27,5.329512119293213,5.364119052886963,4.914226055145264,5.208386898040772,14918851.0,-0.0032363080065559435,3.727279104141093,0.22580622220957788,46.75324605606938,32.50078365132178,-0.34818670272857677,0.06592649765691139,0.8363518157832637,0.7399488460509644,19.360806543969538,0.4498929977416992,-0.5930957728889741,0.029416060447692516,-0.7905480080632881,0.8493801289586731,-0.3805659738077978,0.4393980947031828,-0.7440552711486816,95.5555909375109,57.533417549035434,0.40998203425549024,10,-0.3547241687774658,0.3374202251434326,1.1031054258346558,1.0295653343200684,-0.3114652633666992,4,-0.04545443564913987,1.7272762193614761,5.346816062927246,-1.2105250944195303,4.706582069396973,1.111113152375266,4.983439922332764,-0.04545443564913987
1966,2000-10-30,5.294905185699463,5.519852161407472,5.191082954406738,5.329512119293213,13698369.0,-0.006493452462275173,-1.7142812151846982,-0.28571203615492025,51.063841014664284,34.49193347344326,-0.30192840053602055,0.06430907209872672,0.8370376164821938,0.7804852060914547,20.526853626631876,0.3287692070007333,-0.5503361983807444,0.019899368286132812,-0.766087268790514,0.8058860053627797,-0.3730939502521906,0.41289268682445623,-0.7094483375549316,75.92593065107677,31.943662610048037,0.39299331853832364,10,-0.24225068092346191,0.3720271587371826,1.1377123594284058,1.0641722679138184,-0.6229300498962402,0,-0.08333335584729451,3.727279104141093,5.329512119293213,1.7272762193614761,5.346816062927246,-1.2105250944195303,4.706582069396973,-0.08333335584729451
1967,2000-10-31,5.606369972229004,5.623673915863037,5.294905185699463,5.294905185699463,8003026.0,0.0588234870325437,-1.1111133224839977,-9.00006889329806,55.76923110893874,38.35563343158661,-0.5490643008287037,-0.2935508676534404,0.49791856234026355,0.47626860597319354,21.413781090853757,0.3287687301635742,-0.5388083707326858,0.3512633085250858,-0.374846225936853,1.0773728429870246,-0.011791458705883606,0.7143180757560552,-0.9835373115539552,98.33330194888254,48.34420021027117,0.36305476723096947,10,-0.5018045902252197,0.0605623722076416,0.7916404008865356,0.7786624431610107,-0.4845008850097656,1,-0.11111112056141614,-1.7142812151846982,5.294905185699463,3.727279104141093,5.329512119293213,1.7272762193614761,5.346816062927246,-0.11111112056141614
1968,2000-11-01,5.831316947937013,5.831316947937013,5.4506378173828125,5.467940807342528,12972003.0,0.040123462565309964,1.09523459592811,1.1666684527755424,62.49999784710112,42.35223616772006,-0.6982437008108713,-0.5680649700072946,0.2511264198159697,0.26602982529317476,22.062445559113577,0.3806791305542001,-0.47676281064979253,0.589187979698182,-0.08116379112114203,1.259539750517506,0.25401209428852045,0.9243638651078436,-1.1484338119506843,100.0,44.959875911152885,0.335175885409662,11,-0.6229300498962411,-0.1643846035003671,0.5666934251785269,0.553715467453002,-0.6402339935302743,2,-0.20178044964338526,-1.1111133224839977,5.606369972229004,-1.7142812151846982,5.294905185699463,3.727279104141093,5.329512119293213,-0.20178044964338526
1969,2000-11-02,5.831316947937013,6.038959980010986,5.7794060707092285,5.831316947937013,11746464.0,0.0,-3.9999908143112175,0.0,59.183683798995176,45.27856934207024,-0.613571990144897,-0.6131284926605192,0.2228341426721281,0.2775718812614896,23.01713389966095,0.2595539093017578,-0.37615295006044747,0.5978397846221934,-0.034478333939210515,1.2301579031835974,0.28168072534149147,0.9139988439028954,-1.0565591069946292,81.53847523548617,26.005194973473422,0.31615905928070187,11,-0.5191085338592538,-0.1643846035003671,0.5666934251785269,0.553715467453002,-0.1384291648864755,3,-0.1988130335710767,1.09523459592811,5.831316947937013,-1.1111133224839977,5.606369972229004,-1.7142812151846982,5.294905185699463,-0.1988130335710767
1970,2000-11-03,5.623673915863037,5.744799137115479,5.537156105041504,5.623673915863037,7968712.0,-0.035608256921695,-1.4000033068600914,0.0,62.58994716966767,48.69391587035916,-0.34147038729252177,-0.4130338129283935,0.39807308636730454,0.4859965750974631,22.913928867315953,0.2941608428955087,-0.24020617152273083,0.38154494762420654,-0.26779028263987037,1.0308801778882835,0.05687733249216809,0.706212562756245,-0.722495861013793,51.02048391369121,-8.173461580003533,0.3246676151320384,11,-0.3114655017852783,0.008651494979858398,0.7829881906509399,0.7613584995269775,-0.24225091934204102,4,-0.16307699560587396,-3.9999908143112175,5.831316947937013,1.09523459592811,5.831316947937013,-1.1111133224839977,5.606369972229004,-0.16307699560587396
1971,2000-11-06,5.606369972229004,5.7101922035217285,5.554459095001222,5.675583839416504,5079142.0,-0.0030769820393076186,1.2499810547345813,-100.0,67.4418540068115,53.17158446938091,-0.2834450004787987,-0.40849684376410167,0.3899134322032358,0.49735856014142055,22.68364614274598,0.15573310852050692,-0.13816517333161116,0.359049916267395,-0.3006288766422056,1.0187287091769957,0.029210519812594704,0.6888893127221953,-0.5914137248635853,41.86046362590009,-20.466852703243973,0.32983939645480037,11,-0.2941615581512451,-0.2162950038909912,0.8002921342849731,0.7786624431610107,-0.2076430320739755,0,-0.10493833250690421,-1.4000033068600914,5.623673915863037,-3.9999908143112175,5.831316947937013,1.09523459592811,5.831316947937013,-0.10493833250690421
1972,2000-11-07,5.8140130043029785,5.900530815124513,5.554459095001222,5.658280849456787,9467677.0,0.03703698348530837,1.1052654479633695,-2.250013778659612,69.56521305023816,58.10488160130509,-0.40329166182669773,-0.6020337032364491,0.15869462827988645,0.284644385000524,22.358781965771055,0.346071720123291,-0.055363727423254794,0.5381419897079471,-0.1685039885546491,1.2447879679705434,0.18481900057664902,0.8914649788392452,-0.6966563836730035,61.7646605895116,-3.711434832468207,0.35332298913129795,11,-0.5018045902252197,-0.4239380359649658,0.5493901968002319,0.5710194110870361,-0.4671969413757324,1,-0.19642850259442635,1.2499810547345813,5.606369972229004,-1.4000033068600914,5.623673915863037,-3.9999908143112175,5.831316947937013,-0.19642850259442635
1973,2000-11-08,5.796710014343263,5.917835235595702,5.623673915863037,5.762103080749513,8577328.0,-0.0029760838076746676,1.1250025834808997,0.22222086137528552,69.06476175106904,60.43686397817278,-0.24036955546764993,-0.5746729769050622,0.1483877052626008,0.29561896165258883,21.90146123070249,0.2941613197326651,0.022342308036097158,0.4957487583160409,-0.24838282569191872,1.2398803423240006,0.1236829663120611,0.8678145503200208,-0.5871930577751865,51.72417397485096,-16.737711620573528,0.3720657920039797,11,-0.3201169967651376,-0.4066350460052499,0.5666931867599478,0.588322401046752,-0.6402339935302743,2,-0.11641792076095092,1.1052654479633695,5.8140130043029785,1.2499810547345813,5.606369972229004,-1.4000033068600914,5.623673915863037,-0.11641792076095092
1974,2000-11-09,5.571763038635254,5.675583839416504,5.398726940155028,5.640976905822754,20088654.0,-0.03880597358698368,3.000020667989431,-2.0,61.64384492452091,62.09137496355628,0.022173563907306182,-0.33271418415782517,0.34198374934558373,0.5112074988946933,20.5266632810711,0.3979830741882342,0.13028669639155943,0.24917228221893328,-0.500287535590715,0.9986321000285816,-0.12555762668589043,0.623902191123757,-0.2793017797228865,33.333333333333506,-35.33880214446834,0.374729908904824,11,0.0432584285736084,-0.22494721412658691,0.7916401624679565,0.8132693767547607,-0.43259000778198153,3,-0.06832309299387562,1.1250025834808997,5.796710014343263,1.1052654479633695,5.8140130043029785,1.2499810547345813,5.606369972229004,-0.06832309299387562
1975,2000-11-10,5.416029930114746,5.640976905822754,5.294905185699463,5.571763038635254,15255125.0,-0.027950418465508386,1.352942130004863,2.250027557319224,55.17240855037549,62.54788246752419,0.21397120425048488,-0.18223597318118312,0.4678147616885857,0.6568578592189276,19.659674861735798,0.346071720123291,0.2764559747128814,0.09084362983703631,-0.6595806895342742,0.8412679492083468,-0.28436852984861893,0.46605578952269155,0.6229300498962402,19.44435726538779,-45.517344714969454,0.37521215968565524,11,0.2509026527404785,-0.1038215160369873,0.9473732709884644,0.9690024852752686,-0.4325900077819824,4,0.0511182280209308,3.000020667989431,5.571763038635254,1.1250025834808997,5.796710014343263,1.1052654479633695,5.8140130043029785,0.0511182280209308
1976,2000-11-13,5.519852161407472,5.640976905822754,5.398726940155028,5.398726940155028,8185791.0,0.019169434554902054,-2.9999921265421694,-0.7777743756812813,60.9929109894517,63.128291343136745,0.16250216856052457,-0.25985979501390144,0.32240800665033564,0.5451119762829322,18.549580404812165,0.2422499656677255,0.31029146642548877,0.16957559585571413,-0.5711024522122052,0.9102536439236335,-0.2007634281782451,0.5399146198896734,0.5042267227172843,36.11111323742976,-29.006760616362115,0.3703390240339596,11,0.14708042144775302,-0.2076437473297128,0.6445590257644644,0.7527067661285392,-0.7267522811889657,0,-0.025078418921128942,1.352942130004863,5.416029930114746,3.000020667989431,5.571763038635254,1.1250025834808997,5.796710014343263,-0.025078418921128942
1977,2000-11-14,5.623673915863037,5.640976905822754,5.4506378173828125,5.537156105041504,4356388.0,0.018808792594382284,2.1428852626813377,0.7142840271161781,70.22901196923955,63.987070690041016,0.06860796962506122,-0.317258249708269,0.18237127517550622,0.432508403392422,16.73697806092573,0.1903390884399414,0.35549594697037,0.2335990428924557,-0.4736355595451265,0.9408336453300379,-0.12001825832633539,0.5872163441112468,0.38582149429321255,52.77779266200704,-18.172317009972296,0.3536173012187911,11,0.0432586669921875,-0.3114655017852783,0.5169452428817749,0.6250929832458496,-0.5364117622375488,1,-0.04000000339164178,-2.9999921265421694,5.519852161407472,1.352942130004863,5.416029930114746,3.000020667989431,5.571763038635254,-0.04000000339164178
1978,2000-11-15,5.554459095001222,5.692887783050537,5.416029930114746,5.433333873748778,5517634.0,-0.012307758575150873,-2.5555426275888253,1.4000033068601017,56.122437789191174,63.64693224450724,0.10551670896985588,-0.20542610745815448,0.22943946368105106,0.4935549183683827,14.762065935397134,0.276857852935791,0.3914377569978207,0.13064217567443936,-0.5373547246549135,0.7986390760037922,-0.20335627449023708,0.4646406258391158,0.44074451066589226,65.21740172291936,-2.2425493306713093,0.3339984501646763,11,0.051911115646361417,-0.2422506809234628,0.5061308145523062,0.64888572692871,-0.2076430320739755,2,-0.03738312381503461,2.1428852626813377,5.623673915863037,-2.9999921265421694,5.519852161407472,1.352942130004863,5.416029930114746,-0.03738312381503461
1979,2000-11-16,5.294905185699463,5.606369972229004,5.277600765228272,5.580414772033691,4841836.0,-0.04672892623070102,-1.0540473711414744,-2.357143981922506,49.10715032637926,62.14884370636408,0.31399909024412587,0.09152797310446559,0.46783675443526906,0.7458349159139122,13.002377033387432,0.32876920700073153,0.3831766499751277,-0.14967608451843262,-0.7706069846768182,0.471254815639953,-0.46014153459762497,0.16078936556075973,0.6862924515682982,4.166858035180983,-57.271419478237064,0.3104654500791927,11,0.3028128147125244,0.0173032283782959,0.6921442747116089,0.8824841976165771,0.017303943634033203,3,-0.026143842057898548,-2.5555426275888253,5.554459095001222,2.1428852626813377,5.623673915863037,-2.9999921265421694,5.519852161407472,-0.026143842057898548
1980,2000-11-17,5.294905185699463,5.4506378173828125,5.191082954406738,5.191082954406738,5916756.0,0.0,-3.9999862215302366,-0.36363833742236,49.99999999999999,60.21085992782948,0.2933027867804219,0.12233053669579252,0.44959089902825333,0.739592306079925,12.02217914791194,0.2595548629760742,0.33202671051789423,-0.16524934768676758,-0.7521749997878597,0.4216763044143246,-0.45871217373731366,0.1282134783637785,0.6581485766867186,20.689763303657205,-37.3083468649789,0.293462826050546,11,0.2595539093017578,0.0173032283782959,0.3633756637573242,0.71809983253479,0.03460693359375,4,-0.029411698488349458,-1.0540473711414744,5.294905185699463,-2.5555426275888253,5.554459095001222,2.1428852626813377,5.623673915863037,-0.029411698488349458
1981,2000-11-20,4.983439922332764,5.294905185699463,4.9661359786987305,5.290578842163086,7861798.0,-0.05882357708838826,1.0821909120696762,-2.9583155361432225,33.63636932997473,56.21876618113354,0.5667083522000915,0.44287407832781867,0.7421618763028635,1.0448744677419626,10.971076869196164,0.3287692070007324,0.2826601532746871,-0.4680628061294554,-1.0784685869571184,0.14234297469820767,-0.7732656965432865,-0.1628599157156243,0.9238955915746514,2.3809976845488086,-48.4282601952923,0.30520289041383136,11,0.4585456848144531,0.3287684917449951,0.6748409271240234,1.0295650959014893,0.3633761405944824,0,0.0,-3.9999862215302366,5.294905185699463,-1.0540473711414744,5.294905185699463,-2.5555426275888253,5.554459095001222,0.0
1982,2000-11-21,4.8623151779174805,5.1737799644470215,4.775796890258789,5.156476020812988,8480166.0,-0.024305448907385285,1.421051868224947,0.9577452543559632,23.076939382890856,51.10900814022485,0.6019381085140632,0.5844228534267266,0.8420374520947185,1.1598778726000738,10.31303513971373,0.3979830741882324,0.23274714499743787,-0.5831313133239746,-1.215112808901151,0.0488501822532017,-0.8991220611125623,-0.2671405655353869,0.9697243731732401,9.4339926760496,-33.70083434095775,0.3159907477885881,11,0.3720271587371826,0.4498932361602783,0.7959656715393066,1.1506898403167725,0.5191078186035156,1,-0.014235049593930182,1.0821909120696762,4.983439922332764,-3.9999862215302366,5.294905185699463,-1.0540473711414744,5.294905185699463,-0.014235049593930182
1983,2000-11-22,4.775796890258789,5.018046855926514,4.758492946624756,4.767145156860352,10281452.0,-0.017793640373544695,-18.999412132123304,-0.029411573999027395,22.01836161263033,46.706176661125895,0.5905087895879522,0.7129455000437934,0.9014004714918435,1.2374992645818583,9.00102081094728,0.2595539093017578,0.16669715775817373,-0.6731103420257565,-1.2885987353028092,-0.057621948748703744,-0.9808545386642828,-0.3653661453872301,0.9506183947487381,2.040855349477287,-34.739289707595155,0.3077441966385263,11,0.4498934745788574,0.5364115238189697,0.7310771942138672,1.1074309349060059,0.2076430320739746,2,0.06521744339714197,1.421051868224947,4.8623151779174805,1.0821909120696762,4.983439922332764,-3.9999862215302366,5.294905185699463,0.06521744339714197
1984,2000-11-24,4.983439922332764,5.000743865966797,4.775796890258789,4.775796890258789,6562936.0,0.04347819575357259,-1.1666701113078384,24.000165343915345,33.027517137218595,44.24563317077513,0.32479111751246226,0.5024439833319514,0.6695707741193626,1.0262207837619943,8.778937927995223,0.2249469757080078,0.07419024492651971,-0.44729850292205775,-1.09603142494037,0.20143441909625448,-0.7716649639312143,-0.12293204191290119,0.6268246820688308,32.49998449914677,-2.3764545849091334,0.3243664610091563,11,0.2422504425048828,0.3287684917449951,0.497478723526001,0.8997879028320312,0.5537161827087402,4,0.07291672945951455,-18.999412132123304,4.775796890258789,1.421051868224947,4.8623151779174805,1.0821909120696762,4.983439922332764,0.07291672945951455
1985,2000-11-27,5.087262153625488,5.2429938316345215,4.9661359786987305,5.1737799644470215,3848908.0,0.020833446958486768,1.461554441488516,-0.4166660925598047,36.842123074751235,41.56221229136396,0.18933992688897572,0.40005339422347497,0.5322286470697364,0.9143567049577399,8.190200145837606,0.276857852935791,-0.020900702014987615,-0.3313637733459469,-0.9968834913321292,0.33415594464023535,-0.664123632339038,0.0013960856471442185,0.4207898518428852,61.2904000042669,26.16976590516399,0.3327598589930913,11,0.1384282112121582,0.2249462604522705,0.3201162815093994,0.7959656715393066,0.4498939514160156,0,0.044217688987719495,-1.1666701113078384,4.983439922332764,-18.999412132123304,4.775796890258789,1.421051868224947,4.8623151779174805,0.044217688987719495
1986,2000-11-28,4.853662967681885,5.1737799644470215,4.845011234283447,4.9661359786987305,4492559.0,-0.04591844864474437,-4.066692141783723,1.2999983465699594,25.97405293152343,36.64499462050662,0.35593245305533916,0.6312662453232454,0.7355963663538221,1.1393029094059681,8.233844554033979,0.3287687301635742,-0.09105705158661515,-0.5429008483886717,-1.253422515925271,0.1676208191479276,-0.8981616821569718,-0.1876400146203716,0.5644419507252545,19.642899322095282,-11.60729856963848,0.35526083376829976,11,0.3720273971557617,0.458545446395874,0.5191081762313843,1.0295648574829102,0.7007961273193368,1,0.09803918293869396,1.461554441488516,5.087262153625488,-1.1666701113078384,4.983439922332764,-18.999412132123304,4.775796890258789,0.09803918293869396
1987,2000-11-29,4.983439922332764,5.000743865966797,4.723886013031006,4.9315290451049805,3265214.0,0.026737941120963393,5.399949295370998,-0.4615407443836302,30.73771389759206,33.82446974366228,0.14057011806155373,0.4768778782856984,0.5798196547704748,1.0045789380618668,8.741722086907586,0.276857852935791,-0.13065985428417903,-0.38197739124298113,-1.1082143507232738,0.3442595682373115,-0.7450958709831275,-0.018858911502834808,0.3555115594604894,50.0,20.458104598567616,0.3631184797401464,11,0.1816880702972412,0.3287684917449951,0.3633756637573242,0.8997879028320312,0.5580410957336426,2,0.07291672945951455,-4.066692141783723,4.853662967681885,1.461554441488516,5.087262153625488,-1.1666701113078384,4.983439922332764,0.07291672945951455
1988,2000-11-30,4.6546711921691895,4.9315290451049805,4.637368202209473,4.819056034088135,8910712.0,-0.06597224714001904,-1.956526740056648,-3.1666743214072475,29.296883662041026,31.62332900318025,0.3668607490813294,0.7515055450611126,0.8765587492031344,1.3297541367162324,9.85684970214407,0.346071720123291,-0.2080960311226585,-0.6519138336181642,-1.409210743244457,0.10538307600812846,-1.0305622884313106,-0.2732653788050179,0.5981711239973491,2.8570438764527526,-25.122747861032376,0.3786484548131462,11,0.3893318176269531,0.6575372219085693,0.6748409271240234,1.2285566329956055,0.813269615173339,3,0.15613386517493688,5.399949295370998,4.983439922332764,-4.066692141783723,4.853662967681885,1.461554441488516,5.087262153625488,0.15613386517493688
1989,2000-12-01,4.671975135803223,4.948832988739014,4.637368202209473,4.827707767486572,8995232.0,0.0037175437146117485,-1.7692343565512871,0.9473661309972733,32.08336012492536,29.632591239283066,0.2815049196906916,0.6776360473718102,0.8278815170657925,1.3069867688839372,10.41667420747713,0.311464786529541,-0.32437668526776964,-0.5766427993774412,-1.3422592822872303,0.1889736835323479,-0.9594510408323362,-0.19383455792254622,0.48239132213018543,5.714245222185217,-22.38085454977364,0.3828082414548947,12,0.2941615581512451,0.6402332782745361,0.6575369834899902,1.2112526893615723,0.8651809692382812,4,0.06666661903713078,-1.956526740056648,4.6546711921691895,5.399949295370998,4.983439922332764,-4.066692141783723,4.853662967681885,0.06666661903713078
1990,2000-12-04,4.706582069396973,4.810403823852539,4.481635093688965,4.585456848144531,10802658.0,0.007407345413408484,1.0,-0.7777767571457004,29.7413792079478,29.199814559057856,0.1728445402195895,0.6016468578201248,0.7610987688896493,1.2684436257135037,11.754381018646361,0.3287687301635742,-0.3990775476939117,-0.49618127346038854,-1.2769209852179415,0.28455843829716443,-0.886551129339165,-0.10581141758161206,0.3650646676206062,32.49998449914677,5.195009146511659,0.3903698558787766,12,0.1557323932647705,0.5537154674530029,0.6142780780792236,1.1766457557678223,1.0209131240844727,0,0.1764707431843311,-1.7692343565512871,4.671975135803223,-1.956526740056648,4.6546711921691895,5.399949295370998,4.983439922332764,0.1764707431843311
1991,2000-12-05,5.018046855926514,5.121869087219238,4.741189002990723,4.845011234283447,18619668.0,0.06617642738129237,1.0,1.4285680542323773,36.32811356273456,30.67216724570715,-0.1488479598376209,0.2570242476093654,0.42487665796535623,0.9454200011157212,12.713037044555215,0.4152870178222656,-0.4374150110704429,-0.15530033111572283,-0.9160893298753638,0.6054886676439182,-0.5356948304955429,0.22509416826409723,-0.5364117622375488,83.78370527933934,57.23468864441963,0.38039449937982034,12,-0.1557323932647705,0.24225068092346191,0.3028132915496826,0.8651809692382812,0.8997883796691886,1,0.10344846591097512,1.0,4.706582069396973,-1.7692343565512871,4.671975135803223,-1.956526740056648,4.6546711921691895,0.10344846591097512
1992,2000-12-06,4.671975135803223,5.087262153625488,4.568152904510498,5.0266990661621085,17722095.0,-0.06896542221692614,1.181818364013508,-2.05000523586179,32.29166885943299,31.813645828685225,0.18705553077775594,0.5408817886111041,0.7438905696059317,1.2825000553208667,13.460883672885588,0.5191092491149902,-0.49079032535961176,-0.44427015781402623,-1.1733659565462888,0.28482564091823637,-0.8088180571801571,-0.07972225844789538,-0.1903400421142578,29.729761936681292,7.738588476210744,0.36454789936613125,12,0.1903393268585205,0.5883224010467529,0.6878182888031006,1.2112526893615723,1.2631640434265137,2,0.18888883899128017,1.0,5.018046855926514,1.0,4.706582069396973,-1.7692343565512871,4.671975135803223,0.18888883899128017
1993,2000-12-07,5.121869087219238,5.329512119293213,4.758492946624756,4.775796890258789,30719382.0,0.0962963068806375,-1.999994989628531,-0.9756099528168755,46.77419383514141,33.34105435067665,-0.23309835856254146,0.0398830364779581,0.26826174580460815,0.8277970015922014,13.894561957582392,0.6575369834899902,-0.47390799048216614,0.039365839958191096,-0.615854030694897,0.6945857106112792,-0.28824409536835294,0.36697577528473513,-0.6274293136596683,75.5102419568456,49.14673247190124,0.32760993532654387,12,-0.21629548072814941,0.1384284496307373,0.26387977600097656,0.7613587379455566,0.3979830741882333,3,0.08192554782281314,1.181818364013508,4.671975135803223,1.0,5.018046855926514,1.0,4.706582069396973,0.08192554782281314
1994,2000-12-08,5.191082954406738,5.225690841674805,4.983439922332764,5.156476020812988,9809730.0,0.013513400285886101,3.666626862381276,0.09999917328725788,48.11319691935945,34.59339588896645,-0.3014625740126675,-0.0625180494283466,0.15308635482123023,0.7566142828739899,14.731079397487385,0.24225091934204102,-0.42319910497664903,0.12761371135711652,-0.4887261927782358,0.7439536154924689,-0.1805562407105592,0.43578366342479224,-0.6632402870178229,83.67343839894451,54.254471197158594,0.30816995206767606,12,-0.2855093479156494,0.0692145824432373,0.24657666683197021,0.6921448707580566,0.5191092491149902,4,0.053333351704727416,-1.999994989628531,5.121869087219238,1.181818364013508,4.671975135803223,1.0,5.018046855926514,0.053333351704727416
1995,2000-12-11,5.692887783050537,5.7101922035217285,5.018046855926514,5.121869087219238,12517257.0,0.09666669422375818,1.2857129359818533,16.50012400793651,62.0588230526454,38.602814791313335,-0.7915667352006759,-0.5718362424273726,-0.3681806278537243,0.25408086296177324,15.340274943730545,0.6921453475952148,-0.34416346344076487,0.6155756473541256,-0.04495712241137895,1.2761084171196302,0.28530926247137334,0.9458420322368779,-1.1329783375854499,98.48477889629775,62.93393463659526,0.33026638488275223,12,-0.5969741344451904,-0.4931526184082031,-0.20331740379333496,0.1903400421142578,-0.0692138671875,0,-0.02735548002064858,3.666626862381276,5.191082954406738,-1.999994989628531,5.121869087219238,1.181818364013508,4.671975135803223,-0.02735548002064858
1996,2000-12-12,5.381422996520996,5.623673915863037,5.294905185699463,5.589066028594972,6624340.0,-0.05471121132175949,1.3749920343084487,-0.36363613589163696,58.28728558374296,41.66387831199677,-0.44406449765019573,-0.28593394530168403,-0.07127318922446868,0.5652088051033797,15.982392174274073,0.3979825973510742,-0.30984032209528145,0.31103231906890905,-0.3326618587773371,0.9547264969151552,-0.010814769854214035,0.6328794079920321,-0.7524965855725103,71.21209337670092,31.020982181645344,0.3218470889231233,12,-0.2855093479156494,-0.1816878318786621,0.09084391593933105,0.5018048286437988,0.1730360984802255,1,0.06430867768324089,1.2857129359818533,5.692887783050537,3.666626862381276,5.191082954406738,-1.999994989628531,5.121869087219238,0.06430867768324089
1997,2000-12-13,5.398726940155028,5.727495193481445,5.364119052886963,5.398726940155028,7556949.0,0.0032154959097656644,-9.499807104081397,-0.0,60.16949324065015,45.09416826517556,-0.44283365782248474,-0.33829920675468195,-0.10992752808525363,0.5479415136002208,16.757766026317984,0.3633761405944824,-0.28881996804625487,0.33958361148834104,-0.27038234558117225,0.9495495685578543,0.034600632953583954,0.6445665900230981,-0.7049245816521479,66.0714663569774,20.184860384807024,0.3049829785347567,12,-0.29416179656982333,-0.19899177551269442,-0.047585248947142667,0.4845008850097665,0.3633761405944842,2,0.09615383426407687,1.3749920343084487,5.381422996520996,1.2857129359818533,5.692887783050537,3.666626862381276,5.191082954406738,0.09615383426407687
1998,2000-12-14,5.346816062927246,5.606369972229004,5.329512119293213,5.4506378173828125,5360875.0,-0.009615392258807476,-2.9999793322953554,-100.0,56.25000512594656,47.77935104306681,-0.3156064011853754,-0.3191025899289386,-0.08319960827079775,0.5943380566301002,17.7169484054442,0.276857852935791,-0.22156420788652387,0.298054885864258,-0.2827865797683531,0.8788963514968691,0.007634153047952452,0.5884756186805635,-0.5703182776260807,48.83725103291022,1.2053885737635994,0.2904207328163057,12,-0.24225091934204102,-0.1470808982849121,0.0043256282806396484,0.5364117622375488,0.2595539093017578,3,0.11003242104805055,-9.499807104081397,5.398726940155028,1.3749920343084487,5.381422996520996,1.2857129359818533,5.692887783050537,0.11003242104805055
1999,2000-12-15,5.156476020812988,5.467940807342528,4.970461845397949,5.225690841674805,15894081.0,-0.03559876380150839,-1.2548970448066321,0.666669728562899,51.156059788374286,50.15875999644753,-0.055107554450597895,-0.14721272828956877,0.08201564484107138,0.7796587012712521,18.02525970357596,0.4974789619445792,-0.17433846233983097,0.11463630199432373,-0.4570826797355272,0.6863552837241746,-0.17122318887060217,0.40049579285924963,-0.30389844285740075,24.57146384448613,-20.451454242508976,0.2858594908649256,12,-0.008651971817016602,-0.0519108772277832,0.27685797214508057,0.7267518043518066,0.2941617965698242,4,0.07046985947918594,-2.9999793322953554,5.346816062927246,-9.499807104081397,5.398726940155028,1.3749920343084487,5.381422996520996,0.07046985947918594
2000,2000-12-18,5.139173030853272,5.260297775268555,4.948832988739014,5.160801887512207,9664168.0,-0.003355584296305447,1.8235327173501918,0.3124888049933046,55.14019782736723,52.24899158140671,0.03353853922541017,-0.14985832152577938,0.09132539268612039,0.7953824816166319,18.103998416603325,0.311464786529541,-0.09221901460251836,0.10511991977691704,-0.45623489619768254,0.6664747357515166,-0.17555748821038275,0.3857973277642168,-0.21660204365561597,24.444494795688716,-22.806133153281937,0.2806774079872998,12,0.008651018142699307,-0.034607887268067294,0.3417456150054923,0.7440547943115225,0.12112474441528231,0,0.11111110080168829,-1.2548970448066321,5.156476020812988,-2.9999793322953554,5.346816062927246,-9.499807104081397,5.398726940155028,0.11111110080168829
2001,2000-12-19,4.983439922332764,5.294905185699463,4.948832988739014,5.204061031341553,7284607.0,-0.03030314558111924,-1.3880637285547885,10.200313058048437,50.0,54.2165839303586,0.2054518668008143,0.00619226778388704,0.23541734003579062,0.9497199385983786,17.502286983384096,0.3460721969604492,-0.020020302819685476,-0.050613188743591664,-0.6119680047181912,0.5107416272310079,-0.33129059673089145,0.23006421924370812,0.7440552711486816,4.444409062489092,-40.70452737816472,0.2806774079872998,12,0.2595541477203369,0.1211252212524414,0.506130576133728,0.8997879028320312,0.40230894088745117,1,0.12847230096245998,1.8235327173501918,5.139173030853272,-1.2548970448066321,5.156476020812988,-2.9999793322953554,5.346816062927246,0.12847230096245998
2002,2000-12-20,4.793099880218506,5.104565143585205,4.758492946624756,4.9315290451049805,6747147.0,-0.0381945092307161,-2.333337926188229,0.6274520398723945,52.597399111516395,54.86360673884471,0.4635249195497675,0.2014072545616985,0.4200319313558101,1.1350567284797348,16.580814851566807,0.3460721969604492,0.05461168122195925,-0.23749246597290075,-0.8041337882697981,0.3291488563239966,-0.5208131271213494,0.045828195175547926,0.9188220691680904,4.081598221049452,-44.499540709783496,0.28332066114844884,12,0.4498941898345947,0.3114652633666992,0.6964706182479858,1.090127944946289,0.6229300498962402,2,0.15884484651048147,-1.3880637285547885,4.983439922332764,1.8235327173501918,5.139173030853272,-1.2548970448066321,5.156476020812988,0.15884484651048147
2003,2000-12-21,5.087262153625488,5.225690841674805,4.914226055145264,4.914226055145264,5423723.0,0.0613720307855492,-2.599997795432688,-1.2499974165280203,57.05882886919332,55.85756584438181,0.18320317786969653,-0.07191133712745668,0.1217708379432878,0.8375509481044157,15.425502172118922,0.43259096145629883,0.1041137349376724,0.041096544265746715,-0.5130422481214829,0.5952353366529763,-0.2359728519278681,0.31816594045936153,0.5865226356506348,46.34156013496262,-7.345445196509488,0.27706939619361476,12,0.1557319164276123,0.017302989959716797,0.4023083448410034,0.7959656715393066,0.4325900077819833,3,0.1326530669631587,-2.333337926188229,4.793099880218506,-1.3880637285547885,4.983439922332764,1.8235327173501918,5.139173030853272,0.1326530669631587
2004,2000-12-22,5.346816062927246,5.537156105041504,5.139173030853272,5.139173030853272,8349413.0,0.051020352689468584,-2.833339074401977,1.1999983465745105,60.10929471927913,55.640951585118884,-0.058040424864706175,-0.31921238233058613,-0.1339298801297666,0.5750237331006556,14.305564775798052,0.4498939514160156,0.20843767378291744,0.2824816465377804,-0.2866239542955684,0.8515872473711292,-0.0020711538788944495,0.5670344469544553,0.29035705264282186,75.55553514291401,18.395856440453734,0.2845528004166746,12,-0.10382199287414551,-0.24225091934204102,0.1124732494354248,0.4671974182128906,0.3287677764892578,4,0.04854363910167092,-2.599997795432688,5.087262153625488,-2.333337926188229,4.793099880218506,-1.3880637285547885,4.983439922332764,0.04854363910167092
2005,2000-12-26,5.312209129333496,5.381422996520996,5.225690841674805,5.2429938316345215,3083171.0,-0.00647243765008132,-2.0000045928654426,0.3333379261882304,55.08983527957325,55.285679329100034,-0.09287868703126367,-0.2813119153350083,-0.1030442385530339,0.6031104553733364,14.141250420670154,0.1557321548461914,0.23959832076365561,0.23662736415863073,-0.34317691558860997,0.8164316439058714,-0.053274775714989175,0.5265295040322506,0.28981677947875895,71.11113152375266,16.603774296941097,0.28990213987362023,12,-0.06921505928039551,-0.20764398574829102,0.14275407791137695,0.4412412643432617,0.3979830741882324,1,0.026058591572558187,-2.833339074401977,5.346816062927246,-2.599997795432688,5.087262153625488,-2.333337926188229,4.793099880218506,0.026058591572558187
2006,2000-12-27,5.329512119293213,5.433333873748778,5.225690841674805,5.329512119293213,2935442.0,0.003257211743447952,-1.0000045928654342,0.0,62.837832679690386,55.58216148899339,-0.13222442169192217,-0.27524982477626203,-0.11278753507457306,0.5807031184144629,13.672944256100752,0.20764303207397372,0.2637053690919675,0.23013789653778094,-0.35037599824497345,0.8106517913205353,-0.060119050853596256,0.5203948439291581,0.23877247103154176,73.33327209540869,15.043507114259455,0.2902569473913773,12,-0.147080659866333,-0.2249469757080078,0.10382163524627686,0.3374202251434326,0.5710186958312997,2,-0.012986994395621565,-2.0000045928654426,5.312209129333496,-2.833339074401977,5.346816062927246,-2.599997795432688,5.087262153625488,-0.012986994395621565
2007,2000-12-28,5.346816062927246,5.467940807342528,5.312209129333496,5.329512119293213,5830792.0,0.0032468157022087496,-5.000073486859597,100.0,55.284552663381035,55.474888993152774,-0.17619509619809826,-0.27819807968844135,-0.11603871091601992,0.5564096046086977,12.883764181054453,0.15573167800903231,0.19843226638364797,0.22927303314209002,-0.3586613359029247,0.8172074021871047,-0.0646941513804169,0.5232402176645969,0.1890768616495082,69.44439553911997,12.782136525089271,0.29396718452250736,12,-0.1989915370941162,-0.24225091934204102,0.0302809476852417,0.3201162815093994,0.813270092010498,3,0.007281492356341568,-1.0000045928654342,5.329512119293213,-2.0000045928654426,5.312209129333496,-2.833339074401977,5.346816062927246,0.007281492356341568
2008,2000-12-29,5.381422996520996,5.589066028594972,5.329512119293213,5.329512119293213,8689660.0,0.00647243765008132,-8.99998162862264,2.999944886880322,54.54546075666734,55.85148910074089,-0.22951247929443674,-0.26937810869020495,-0.13757448688746798,0.5138382308658898,11.946891725221773,0.2595539093017587,0.165349749055137,0.22754237651824916,-0.3289298378494827,0.784014590885981,-0.050693730665616776,0.5057784837021151,-0.6229300498962402,53.84612938715012,0.5757926178814685,0.278236107183866,12,-0.2076435089111328,-0.276857852935791,-0.10814762115478516,0.2855093479156494,0.882483959197998,4,0.006430814603520796,-5.000073486859597,5.346816062927246,-1.0000045928654342,5.329512119293213,-2.0000045928654426,5.312209129333496,0.006430814603520796
2009,2001-01-02,4.983439922332764,5.589066028594972,4.896922111511231,5.398726940155028,7580426.0,-0.07395498819652757,-1.3529399368780475,-7.999999999999983,32.17392304529233,53.29968079162146,0.15795480806674878,0.1614111762452497,0.269124645784073,0.8978699943587154,10.692480629215948,0.6921439170837402,0.11189618801735612,-0.18601393699645996,-0.7016347514744643,0.3296068774815444,-0.4438243442354617,0.07179647024254177,-0.20833551406860362,12.499974165208883,-33.60311746360547,0.2578104072390021,1,0.1903395652770996,0.1211252212524414,0.28550946712493896,0.6834924221038818,1.1074309349060059,1,0.10763894968831322,-8.99998162862264,5.381422996520996,-5.000073486859597,5.346816062927246,-1.0000045928654342,5.329512119293213,0.10763894968831322
2010,2001-01-03,5.537156105041504,5.744799137115479,4.983439922332764,5.018046855926514,13915448.0,0.11111123869023065,-1.5882349127048676,-1.2500011482110898,53.48838351924745,53.68727896042674,-0.3725479977066648,-0.34455558130682373,-0.27260853930448903,0.3321755337443042,8.958759452673922,0.7613592147827157,0.0890554658299747,0.3261735439300537,-0.1657228725699822,0.8180699604300896,0.0802253356800362,0.5721217521800712,-0.7457724643707273,75.51024195684549,31.237288900219298,0.24594820825001792,1,-0.2855100631713867,-0.4239389896392822,-0.26820671558380127,0.1297762393951416,0.5537147521972656,2,0.024999789016055374,-1.3529399368780475,4.983439922332764,-8.99998162862264,5.381422996520996,-5.000073486859597,5.346816062927246,0.024999789016055374
2011,2001-01-04,5.537156105041504,5.917835235595702,5.260297775268555,5.312209129333496,8638370.0,0.0,-2.999988397052846,0.4333326290978468,53.12500470946125,53.74590180464283,-0.31932363290853694,-0.3200819564898776,-0.2659568023218828,0.3184179202152624,8.592817776141924,0.6575374603271475,0.09871803822606662,0.30021808147430384,-0.20345499032929215,0.8038911532778998,0.0483815455725054,0.5520546173761023,-0.7076358445129394,62.7118976557793,20.320712229250624,0.25183653590179816,1,-0.1297774314880371,-0.3374209403991699,-0.26820671558380127,0.1297762393951416,0.605626106262207,3,0.03124999461775646,-1.5882349127048676,5.537156105041504,-1.3529399368780475,4.983439922332764,-8.99998162862264,5.381422996520996,0.03124999461775646
2012,2001-01-05,5.554459095001222,5.675583839416504,5.381422996520996,5.467940807342528,6351275.0,0.003124887511111174,-1.2666647070494779,0.3846163629734598,54.76189695093987,53.49068714705911,-0.24280370857438793,-0.2823582724769933,-0.2706915245467014,0.28400278035748894,7.731502333791253,0.2941608428955078,0.09800632517338492,0.27339687347412234,-0.1732771145110501,0.7200708614592948,0.05005987948153656,0.4967338674667081,-0.6596399359686291,64.40675195351739,21.887827460366836,0.2233369939925861,1,-0.1470804214477548,-0.3547239303588876,-0.28550970554351895,0.11247324943542392,0.5018048286437988,4,0.06230520635839065,-2.999988397052846,5.537156105041504,-1.5882349127048676,5.537156105041504,-1.3529399368780475,4.983439922332764,0.06230520635839065
2013,2001-01-08,5.541481018066406,5.883227825164795,5.2429938316345215,5.554459095001222,10208490.0,-0.0023365149896404924,-1.0992914898257689,-0.15000385798217228,59.6112201490725,53.435345528147266,-0.17725966007089422,-0.24910376594148786,-0.23611153419182784,0.27851436647343597,7.894577891275466,0.6402339935302734,0.12876977154479974,0.2394381999969486,-0.21510162091669827,0.6939780209105955,0.012168289540125166,0.46670811045377203,-0.585280894440027,63.135529493089734,17.58850223191118,0.22726991045682363,1,-0.13410234451293945,-0.34174585342407227,-0.3028128147125244,0.12545132637023926,0.6186051368713379,0,0.11163173434223705,-1.2666647070494779,5.554459095001222,-2.999988397052846,5.537156105041504,-1.5882349127048676,5.537156105041504,0.11163173434223705
2014,2001-01-09,5.467940807342528,5.589066028594972,5.416029930114746,5.554459095001222,8244305.0,-0.013270858545598396,1.2222269851864866,6.666495205202311,57.98316934171001,53.756827090606905,-0.0946885483612645,-0.16206788269663175,-0.16201838203086005,0.335183297241894,8.066466254522474,0.1730360984802255,0.16804992149603137,0.15205509662628103,-0.30511196249605543,0.6092221557486175,-0.07652843293488676,0.3806386261874488,-0.4540425769979901,51.85181027052372,3.485277696971316,0.22858352956116823,1,-0.06056213378906161,-0.2682056427001944,-0.2898350954055777,0.1989915370941171,0.6402339935302743,1,0.14556963515545318,-1.0992914898257689,5.541481018066406,-1.2666647070494779,5.554459095001222,-2.999988397052846,5.537156105041504,0.14556963515545318
2015,2001-01-10,5.537156105041504,5.554459095001222,5.2429938316345215,5.467940807342528,7122429.0,0.012658384598097872,5.000027557192571,-0.8000077159643241,64.03509514079366,53.88985625295171,-0.14375708253455066,-0.2567100707819545,-0.2293072068620141,0.24628873484044966,7.955567869466234,0.3114652633667001,0.17383400529198223,0.22905697822570836,-0.2058357676154312,0.6639497240668479,0.011610605305138577,0.44650335114627815,-0.4690216543818959,43.58983780193541,-9.905721102201134,0.2174463729205697,1,-0.1297774314880371,-0.3374209403991699,-0.3979835510253906,0.1297762393951416,0.4325900077819824,2,0.09999984499138748,1.2222269851864866,5.467940807342528,-1.0992914898257689,5.541481018066406,-1.2666647070494779,5.554459095001222,0.09999984499138748
2016,2001-01-11,5.727495193481445,5.831316947937013,5.364119052886963,5.537156105041504,14175870.0,0.034374882128867634,1.347830775313606,2.7499569425785877,73.68421561534365,55.934263247614226,-0.3036359567303837,-0.44247907968355715,-0.4143526903047503,0.037729980485263326,8.096736510228936,0.4671978950500497,0.15222238212643102,0.40209245681762695,-0.07095009149022591,0.8751350051254798,0.16557118266370097,0.6386137309715529,-0.6083786957256718,75.67566963687226,15.271542639362885,0.23652127415392635,1,-0.3201165199279785,-0.4845011234283447,-0.6661891937255859,-0.11247372627258301,0.311464786529541,3,0.06344408008772984,5.000027557192571,5.537156105041504,1.2222269851864866,5.467940807342528,-1.0992914898257689,5.541481018066406,0.06344408008772984
2017,2001-01-12,5.917835235595702,6.0216569900512695,5.744799137115479,5.831316947937013,8816801.0,0.033232684739899154,-1.1333360278069757,0.4545481874890304,72.22221938713017,57.89834753988787,-0.45199041883308677,-0.6239236960721533,-0.6071191940481944,-0.16825014173778197,8.120780874355264,0.2941617965698242,0.16043896120651535,0.5664770841598505,0.024544848101964334,1.1084093202177367,0.295510966130907,0.8374432021887941,-0.7507956135695331,86.66666666666654,23.472322338822423,0.27096611802894327,1,-0.45854568481445224,-0.6229302883148184,-0.8565292358398429,-0.30281376838683993,0.08651781082153409,4,0.03801169967608353,1.347830775313606,5.727495193481445,5.000027557192571,5.537156105041504,1.2222269851864866,5.467940807342528,0.03801169967608353
2018,2001-01-16,5.935139179229736,5.987049102783202,5.7101922035217285,5.900530815124513,7330479.0,0.0029240326817399076,3.000006889306113,0.40001212508680256,68.08511386792706,61.88847985351395,-0.42743954035980103,-0.627040754748494,-0.633950377211324,-0.19938737240997995,8.223960886419865,0.2768568992614737,0.1471675947954747,0.5543648719787599,-0.04712513032851007,1.15585487428603,0.2536198708251245,0.8551098731323954,-0.699730167761559,88.88892971417198,26.13218505958517,0.3007450011536351,1,-0.4325907230377197,-0.5450642108917236,-0.873833179473877,-0.320117712020874,0.1903386116027841,1,0.020408071446608167,-1.1333360278069757,5.917835235595702,1.347830775313606,5.727495193481445,5.000027557192571,5.537156105041504,0.020408071446608167
2019,2001-01-17,5.519852161407472,6.0908708572387695,5.48957109451294,5.952442169189452,10645538.0,-0.0699708979488769,-1.4385973902911922,-12.499579768252794,55.17240396299277,62.07559323615232,0.08039369498014981,-0.19303151410151909,-0.23321270138903483,0.1965409303594008,8.794542230968888,0.6012997627258292,0.15070645887053935,0.12090904712677109,-0.4739698659655778,0.71578796021912,-0.1765304094194038,0.41834850367294596,-0.2215433116526473,32.65312320211109,-27.846952384073575,0.29743945654617454,1,0.14708018302917392,-0.0951702594757089,-0.43691658973693936,0.09516930580139071,0.6575369834899893,2,0.11598752553673886,3.000006889306113,5.935139179229736,-1.1333360278069757,5.917835235595702,1.347830775313606,5.727495193481445,0.11598752553673886
2020,2001-01-18,5.7101922035217285,5.762103080749513,5.554459095001222,5.640976905822754,5385798.0,0.03448281521831986,1.39999448861207,-0.16000207229441638,58.730166020387855,62.69838893736639,-0.09255284521152163,-0.3566862943857547,-0.42949631381352216,-0.01280011630262834,9.332664267499851,0.24225091934204102,0.15985928359607904,0.2826981306076046,-0.31449296645137625,0.8798892276665855,-0.01589741792188537,0.5812936791370946,-0.3326271530185094,47.61916634571412,-10.792556504258691,0.29859554852949033,1,-0.04325985908508301,-0.2855103015899658,-0.6272566318511963,-0.09517073631286621,0.6748409271240243,3,0.06969688290100295,-1.4385973902911922,5.519852161407472,3.000006889306113,5.935139179229736,-1.1333360278069757,5.917835235595702,0.06969688290100295
2021,2001-01-19,5.623673915863037,5.727495193481445,5.398726940155028,5.580414772033691,5036160.0,-0.015151554374182363,1.6206937182973926,0.6249939719610071,56.15384305571424,62.85304961567465,0.00841337221928029,-0.23161921842871003,-0.3494916469015248,0.05788922169255617,9.828416975373933,0.3287682533264169,0.25734117362224396,0.16416814327240026,-0.4005552066476259,0.7288914931924264,-0.11819353168761282,0.44652981823241333,0.4671969413757324,32.500029279429874,-23.5033984400174,0.28236167496001324,1,0.0432584285736084,-0.19899201393127441,-0.4758495092391968,-0.008652448654174805,0.7613592147827157,4,0.061538453711596386,1.39999448861207,5.7101922035217285,-1.4385973902911922,5.519852161407472,3.000006889306113,5.935139179229736,0.061538453711596386
2022,2001-01-22,5.554459095001222,5.623673915863037,5.398726940155028,5.623673915863037,3352263.0,-0.012307758575150873,5.499965553825618,-1.600004409122454,53.787874517673174,62.206011212185835,0.08675098604009879,-0.10797672382100121,-0.2944230054863608,0.11071191346083342,9.781074945808419,0.2249469757080087,0.2624977222576135,0.05688536167144864,-0.4134493727890298,0.5272200961319271,-0.17828200555879103,0.2920527289016883,0.5225688838958735,22.49996727593164,-32.38107823705743,0.23516736723023934,1,0.11247324943542392,-0.1297771930694589,-0.40663468837738126,0.025955438613890713,0.9690017700195312,0,0.08722737474937836,1.6206937182973926,5.623673915863037,1.39999448861207,5.7101922035217285,-1.4385973902911922,5.519852161407472,0.08722737474937836
2023,2001-01-23,5.762103080749513,5.796710014343263,5.5025482177734375,5.554459095001222,6669851.0,0.03738329551029773,1.1250023681867332,-2.999993110765157,68.59503002921277,63.38510684413058,-0.0964493255895853,-0.2766553484022305,-0.513534180575876,-0.11394091525972261,10.314549037523257,0.2941617965698251,0.2747495696123048,0.23078730106353884,-0.2116032839107156,0.6731778860377933,0.00959200857641207,0.4519825935506656,0.30135887737274114,52.50008439365076,-7.422072471567837,0.2211952924871272,1,-0.0951707363128671,-0.3374211788177499,-0.6099529266357431,-0.4239389896392831,0.6921439170837402,1,0.04204193543101509,5.499965553825618,5.554459095001222,1.6206937182973926,5.623673915863037,1.39999448861207,5.7101922035217285,0.04204193543101509
2024,2001-01-24,5.606369972229004,5.796710014343263,5.416029930114746,5.744799137115479,7424028.0,-0.027027129910395797,2.142857705245862,-0.6666659011943707,52.0407956673584,62.05240690263778,0.0905022434143703,-0.10591016907249085,-0.36406249947270997,0.02342879047134705,10.489604140037134,0.3806800842285165,0.2787365086924476,0.06207649707794172,-0.37268765330910103,0.49684064746498446,-0.15530557811557966,0.2794585722714631,0.44379728553390496,52.173834904287034,-5.537911370666187,0.21738207519352132,1,0.1211249828338623,-0.1816880702972412,-0.4542198181152344,-0.2682058811187744,0.7786631584167489,2,0.09259250123964402,1.1250023681867332,5.762103080749513,5.499965553825618,5.554459095001222,1.6206937182973926,5.623673915863037,0.09259250123964402
2025,2001-01-25,5.4506378173828125,5.727495193481445,5.433333873748778,5.606369972229004,3123625.0,-0.027777716350794956,-2.090903169560972,1.1249952636346967,47.66354851354184,59.16122166910424,0.2600144465429892,0.06400608060037971,-0.21150997869376909,0.1616395784021485,10.674119437812896,0.2941613197326669,0.2692771367315512,-0.10057709217071498,-0.5240450998526667,0.3228909155112367,-0.3123110960116904,0.11115691167026043,0.5865006340279386,13.043488679428558,-42.21669975333905,0.2117340038409758,1,0.2941610813140869,-0.025955915451049805,-0.3244432210922241,-0.11247372627258301,1.15934133529663,3,0.13333326334707873,2.142857705245862,5.606369972229004,1.1250023681867332,5.762103080749513,5.499965553825618,5.554459095001222,0.13333326334707873
2026,2001-01-26,5.260297775268555,5.519852161407472,5.208386898040772,5.467940807342528,6353081.0,-0.03492069157617439,-1.0000030619009312,1.33333435396853,42.73505743052032,55.88487034059204,0.42143114264844694,0.26234547683100473,-0.02997390863323801,0.3270951796436554,10.541514211646886,0.3114652633666992,0.2642778465186195,-0.2874564170837406,-0.7195956733447195,0.14468283917723834,-0.5035260452142296,-0.07138678895325157,0.7640724459170816,8.823531795594446,-43.40922108040605,0.21606962813048927,1,0.3893311023712158,0.164384126663208,-0.1341031789779663,0.0346071720123291,1.418896198272705,4,0.21381590994053123,-2.090903169560972,5.4506378173828125,2.142857705245862,5.606369972229004,1.1250023681867332,5.762103080749513,0.21381590994053123
2027,2001-01-29,5.385748863220215,5.485245227813722,5.104565143585205,5.225690841674805,8437184.0,0.02384866661759566,1.1204806476631586,-0.7708326156997591,46.356288763953685,53.47055644015055,0.23754683553268752,0.14752433684387078,-0.16629973239654205,0.1797231247218285,10.415255266084742,0.3806800842285165,0.24298591351646515,-0.16395196914672816,-0.5926168257156439,0.26471288742218757,-0.37828439743118647,0.05038045913773015,0.6059820250396273,40.6249806239334,-9.806109589104103,0.21433242828445792,1,0.21196913719177246,0.03893303871154785,-0.211969256401062,-0.12545132637023926,1.3799629211425781,0,0.1855423067068247,-1.0000030619009312,5.260297775268555,-2.090903169560972,5.4506378173828125,2.142857705245862,5.606369972229004,0.1855423067068247
2028,2001-01-30,5.416029930114746,5.658280849456787,5.364119052886963,5.398726940155028,9744714.0,0.005622443166877655,-5.799953704469172,0.10810448481526834,48.76033133138584,52.758103925527564,0.14068039892775985,0.12645213535238753,-0.20509653802076588,0.13521072548475477,9.804726594970724,0.2941617965698242,0.18256496244314047,-0.13540124893188477,-0.5614775960690261,0.2906750982052566,-0.348439422500455,0.07763692463668548,0.5224710134646182,44.999941441221054,-5.0345057840632705,0.2130381735685707,1,0.034607648849487305,0.0778665542602539,-0.24225032329559326,-0.1557323932647705,1.2804679870605469,1,0.20447282404189826,1.1204806476631586,5.385748863220215,-1.0000030619009312,5.260297775268555,-2.090903169560972,5.4506378173828125,0.20447282404189826
2029,2001-01-31,5.519852161407472,5.606369972229004,5.1737799644470215,5.312209129333496,11747187.0,0.019169434554902054,1.2727305750299684,12.000413371179196,49.59348864907035,51.74291755093673,0.04118970517103371,0.0683830958875955,-0.30803618228089835,0.01982672282611464,10.274908430504023,0.4325900077819824,0.11252005698913514,-0.0583996295928948,-0.3912711131516611,0.2744718539658715,-0.2248353713722775,0.1080361121864879,0.3686126341722433,66.66671769830974,15.163683847605668,0.16643574177938292,1,-0.06921458244323819,-0.02595567703247159,-0.34607255458831876,-0.259554624557496,0.9516987800598136,2,0.16927896057772784,-5.799953704469172,5.416029930114746,1.1204806476631586,5.385748863220215,-1.0000030619009312,5.260297775268555,0.16927896057772784
2030,2001-02-01,5.675583839416504,5.900530815124513,5.519852161407472,5.744799137115479,22361662.0,0.028213016119859935,-1.0000000000000093,-0.3333379261882318,48.76031966184532,50.92141495161796,-0.1340658981573526,-0.08057743440007581,-0.46105746052004193,-0.14502080965832587,10.745870314546817,0.380678653717041,0.055093498174977995,0.09041066169738787,-0.24461261386595368,0.4254339372607294,-0.07710097608428335,0.2579222994790591,-0.5710186958312988,71.73911089997303,22.331512001049596,0.167511637781671,2,-0.1730358600616455,-0.1816873550415039,-0.5018042325973511,-0.4152863025665283,0.48450231552124023,3,0.12500023104269498,1.2727305750299684,5.519852161407472,-5.799953704469172,5.416029930114746,1.1204806476631586,5.385748863220215,0.12500023104269498
2031,2001-02-02,5.7101922035217285,5.848620891571045,5.537156105041504,5.675583839416504,12407092.0,0.006097762817786734,-1.0000061238205904,-0.5000103337811241,44.64287427813471,49.905303813891464,-0.17333951559102978,-0.1070459963842989,-0.4824563974834639,-0.18697858323735872,10.76008790338954,0.311464786529541,0.051137536828063546,0.11636722087860107,-0.2223516875889553,0.45508612934615744,-0.052992233355177554,0.2857266751123797,-0.589707746505737,76.08708284684053,30.09571342078253,0.16935945423377827,2,-0.20764422416687012,-0.21629571914672852,-0.5364125967025757,-0.44989466667175293,0.6921439170837402,4,0.15757559764849516,-1.0000000000000093,5.675583839416504,1.2727305750299684,5.519852161407472,-5.799953704469172,5.416029930114746,0.15757559764849516
2032,2001-02-05,5.900530815124513,5.969746112823486,5.692887783050537,5.727495193481445,8164842.0,0.03333313570170082,-1.2857199096127045,4.999820884828971,49.180301578184036,47.74811176377715,-0.3457887370620849,-0.28472650971269164,-0.6531966709218224,-0.3839107018710086,10.89980477894214,0.2768583297729492,0.026438236999943854,0.2894022464752206,-0.07521734846657324,0.6540218414170145,0.10709244900432324,0.471712043946118,-0.7644454309463509,91.30424103585906,48.64314358909544,0.18230979747089712,2,-0.3633751869201669,-0.4066343307495126,-0.7570325136184701,-0.640233278274537,0.39798307418823153,0,0.1319649338023694,-1.0000061238205904,5.7101922035217285,-1.0000000000000093,5.675583839416504,1.2727305750299684,5.519852161407472,0.1319649338023694
2033,2001-02-06,6.160086154937744,6.177389144897461,5.865923881530763,5.917835235595702,9741464.0,0.04398847289262986,1.250009042198643,1.4000060625768136,66.37166803557736,49.34043091580149,-0.6067606639308538,-0.5223420327003261,-0.8869443718360479,-0.6508274894977131,10.687219296885315,0.31146526336669833,0.02069364629488124,0.5180273294448856,0.08060174664985276,0.9554529122399185,0.2993145380473692,0.736740120842402,-0.9906543416137694,98.27592350720118,52.10378826425297,0.21871279139751656,2,-0.5191090106964111,-0.6229305267333984,-1.0338913202285767,-0.8997886180877686,0.0865178108215332,1,0.09831447388760894,-1.2857199096127045,5.900530815124513,-1.0000061238205904,5.7101922035217285,-1.0000000000000093,5.675583839416504,0.09831447388760894
2034,2001-02-07,6.263906955718994,6.3331217765808105,5.935139179229736,6.142782211303711,6227024.0,0.016853790380517708,2.066660542874202,0.4999970474591399,64.81478079374557,51.24612339137968,-0.6788940519777045,-0.5939243484654835,-0.9699130090194661,-0.7609281860173205,10.599885716725128,0.3979825973510742,0.030598497385436296,0.5820498228073117,0.07244309628596568,1.0916565493286576,0.32724645954663867,0.8368531860679846,-1.03399770250061,91.4893142974407,43.6206516547226,0.2548033632606728,2,-0.5450634956359863,-0.6488850116729736,-1.12473464012146,-1.0036094188690186,0.1557331085205087,2,0.06906088556461398,1.250009042198643,6.160086154937744,-1.2857199096127045,5.900530815124513,-1.0000061238205904,5.7101922035217285,0.06906088556461398
2035,2001-02-08,6.0908708572387695,6.350424766540527,5.987049102783202,6.242278099060059,10030059.0,-0.027624308551109866,-1.024090817334759,-1.2500108260470757,61.9468802103897,53.38077036692073,-0.45314311227667403,-0.3976669627784464,-0.7809525279825387,-0.6002151390568633,11.132366142406605,0.3633756637573251,-0.016425639093112565,0.3813279867172241,-0.15465986910184615,0.9173158425362944,0.11333405880768854,0.6493219146267597,-0.772704602151391,68.08509640303294,17.51759079789059,0.2679939279095353,2,-0.3633759021759033,-0.423938512802124,-0.9516985416412354,-0.830573320388794,0.5883231163024902,3,0.062500107644885,2.066660542874202,6.263906955718994,1.250009042198643,6.160086154937744,-1.2857199096127045,5.900530815124513,0.062500107644885
2036,2001-02-09,6.0908708572387695,6.211996078491211,5.883227825164795,6.004353046417236,6300347.0,0.0,1.0,-0.5714245222408385,64.22017142523421,55.36564621817412,-0.3608874898562675,-0.3889917612776612,-0.7571690670287792,-0.6093478294552472,10.814246299399489,0.328768253326416,-0.007964077001400227,0.36315920352935827,-0.19936907719780805,0.9256874842565246,0.0818950631657751,0.6444233438929414,-0.6694787510060758,60.52634059849669,6.14375245520182,0.28126414036358327,2,-0.3287684917449951,-0.3633759021759033,-0.9084392786026001,-0.830573320388794,0.1903400421142578,4,0.011363776924725677,-1.024090817334759,6.0908708572387695,2.066660542874202,6.263906955718994,1.250009042198643,6.160086154937744,0.011363776924725677
2037,2001-02-12,6.142782211303711,6.263906955718994,6.05626392364502,6.12547779083252,7370571.0,0.008522813121746964,-1.6666687079370908,0.20000992058023345,60.99998567032034,56.72560781138907,-0.3286854692004155,-0.4460561020583489,-0.7883871214513185,-0.6685249914098126,10.076739918332311,0.20764303207397372,0.025863043643568062,0.4038232088088991,-0.1831740297272768,0.990820447345075,0.11032458954081115,0.6973218280769871,-0.6284868390402334,57.14299774031753,2.4180925196950795,0.29349861926808785,2,-0.3806798458099365,-0.4152872562408447,-0.8392252922058105,-0.8824846744537354,0.3460717201232919,0,0.04225347739402796,1.0,6.0908708572387695,-1.024090817334759,6.0908708572387695,2.066660542874202,6.263906955718994,0.04225347739402796
2038,2001-02-13,6.05626392364502,6.350424766540527,6.038959980010986,6.177389144897461,6499727.0,-0.014084544215076211,-2.999981628678857,-6.999669330394356,63.541664872585855,58.27540516955745,-0.1584634792900994,-0.3689125181308297,-0.6711554128176536,-0.5906782438765088,9.507102998437894,0.311464786529541,0.090045888596479,0.3112486839294446,-0.28666867381546624,0.9091660416743554,0.01229000505698874,0.6102073628019005,-0.4583556119538379,37.037078618428964,-17.26652384387816,0.2989586788724556,2,-0.1211254596710214,-0.3287689685821542,-0.75270700454712,-0.7959663867950448,0.34607219696044833,1,0.039999902369169504,-1.6666687079370908,6.142782211303711,1.0,6.0908708572387695,-1.024090817334759,6.0908708572387695,0.039999902369169504
2039,2001-02-14,6.160086154937744,6.177389144897461,6.0216569900512695,6.0908708572387695,7092811.0,0.0171429502745708,2.0000045928654426,-0.5714358824965202,72.04300087560358,60.862369748863934,-0.18094631912856496,-0.4451329196082927,-0.7429823986995574,-0.7021037552170508,9.650530022124865,0.1557321548461914,0.1450992885008322,0.3830592155456545,-0.23239782751416804,0.998516258605477,0.07533069401574277,0.6907877370755662,-0.48692619776162704,59.259448265585334,-0.25240522884576677,0.3077285215299114,2,-0.21629571914672852,-0.43259119987487793,-0.8565292358398438,-0.8997886180877686,0.0692138671875,2,0.014044902724644981,-2.999981628678857,6.05626392364502,-1.6666687079370908,6.142782211303711,1.0,6.0908708572387695,0.014044902724644981
2040,2001-02-15,6.108174800872803,6.229300022125244,6.05626392364502,6.142782211303711,4815830.0,-0.00842705000535271,-1.49999483305606,-0.49999655540628984,78.82350156864516,64.66021722558732,-0.06841317306358619,-0.3814332358427084,-0.6601349966381296,-0.6584510126061369,9.853352850587973,0.17303609848022372,0.19615423474917915,0.31124873161315936,-0.32062609495688577,0.9431235581832045,-0.004688681671863648,0.6271861448981824,-0.36728836276024435,48.14821241029901,-17.041090561808176,0.3159374132850226,2,-0.08651852607727051,-0.3806798458099365,-0.8046178817749023,-0.8478772640228271,0.017302989959717685,3,0.05099154387693594,2.0000045928654426,6.160086154937744,-2.999981628678857,6.05626392364502,-1.6666687079370908,6.142782211303711,0.05099154387693594
2041,2001-02-16,5.969746112823486,6.108174800872803,5.952442169189452,5.952442169189452,10939913.0,-0.022662856346143845,-16.999669321280187,-0.5000068892349072,69.6792936393801,66.93788301016465,0.12371507270967985,-0.22740764390929513,-0.501781956961274,-0.5269594312975414,10.431939424351585,0.1557326316833505,0.23930108592931632,0.15551643371582013,-0.47533506998487596,0.7863679374165162,-0.15990931813452747,0.47094218556616774,-0.16790584186813096,4.347914644812885,-61.306958788858864,0.315425751850348,2,0.1384282112121582,-0.24225115776062012,-0.6661891937255859,-0.7094485759735107,0.5191078186035165,4,0.11884054150876255,-1.49999483305606,6.108174800872803,2.0000045928654426,6.160086154937744,-2.999981628678857,6.05626392364502,0.11884054150876255
2042,2001-02-20,6.038959980010986,6.142782211303711,5.987049102783202,6.004353046417236,7424390.0,0.011594105658668363,-3.4999931107650286,1.9999448868802192,70.4545319322234,67.39153455423644,0.08515762196236398,-0.27243048172653594,-0.5386997715603821,-0.6016731935038662,11.079333891416669,0.1730360984802246,0.27900514238017404,0.20050525665283203,-0.425536711013053,0.8265472243187171,-0.11251572718011005,0.5135262404857741,-0.18226125949711403,21.739093969783195,-44.60644554427945,0.31302098383294236,2,0.0778663158416748,-0.3114650249481201,-0.7137736082077026,-0.7786624431610107,0.311464786529541,1,0.040114675398395416,-16.999669321280187,5.969746112823486,-1.49999483305606,6.108174800872803,2.0000045928654426,6.160086154937744,0.040114675398395416
2043,2001-02-21,6.004353046417236,6.194693088531494,5.883227825164795,6.038959980010986,10044146.0,-0.005730611513952599,-1.2500051669617576,-1.0,66.66665573131581,67.59729843618868,0.10655620117034026,-0.23056545557139962,-0.4860366920364658,-0.5744809659740291,11.089528750126743,0.3114652633666992,0.32908556428545754,0.1537858247756958,-0.4754022933653017,0.7829739429166933,-0.1608082342948034,0.468379883846195,0.346071720123291,34.9999862214543,-30.01175219396071,0.3145940590704988,2,0.1124732494354248,-0.2768580913543701,-0.6272557973861694,-0.7440555095672607,0.3633761405944824,2,0.08069160511786788,-3.4999931107650286,6.038959980010986,-16.999669321280187,5.969746112823486,-1.49999483305606,6.108174800872803,0.08069160511786788
2044,2001-02-22,6.12547779083252,6.160086154937744,6.0216569900512695,6.05626392364502,7444255.0,0.020172821864223645,-1.0000206679893924,-2.0,65.85365443826916,68.03138446150862,-0.04053211040192384,-0.32760225758247774,-0.5895568429836713,-0.7125449819412628,11.40686541184277,0.1557331085205078,0.36063521836093493,0.24895517826080393,-0.3806460148284305,0.8785563713500384,-0.0658454182838133,0.5637557748054212,0.2156030368804922,69.99983465745183,5.597857922160642,0.3148005965446174,2,-0.008651494979859287,-0.3979828357696542,-0.6791660785675058,-0.8651802539825448,0.501805305480957,3,0.04519783423054746,-1.2500051669617576,6.004353046417236,-3.4999931107650286,6.038959980010986,-16.999669321280187,5.969746112823486,0.04519783423054746
2045,2001-02-23,6.177389144897461,6.211996078491211,5.762103080749513,6.155759811401367,14478914.0,0.00847466203250824,8.90482489292011,0.3125,66.26504144021989,68.25859224095147,-0.08815014542891664,-0.3396917621872664,-0.6390745650027796,-0.7705595179341795,11.394103784664692,0.44989299774169833,0.3329555581156596,0.26452896595001185,-0.3451514219341911,0.8742093538342148,-0.040311227992089194,0.5693691598921129,0.1545346227645874,92.30774122569936,28.17003521762574,0.30484019394210143,2,-0.1211252212524414,-0.4498941898345947,-0.6315820217132568,-0.8911361694335938,0.3114647865295419,4,0.008403368479815043,-1.0000206679893924,6.12547779083252,-1.2500051669617576,6.004353046417236,-3.4999931107650286,6.038959980010986,0.008403368479815043
2046,2001-02-26,6.385033130645753,6.506157875061035,6.12547779083252,6.160086154937744,8716027.0,0.033613551109987316,-1.5882192748976438,10.400088183421557,66.66668853734689,68.88822589284331,-0.27902112306754123,-0.48354458478446727,-0.8318217487283661,-0.9787405761586134,12.210042911593746,0.38068008422851474,0.30645932013047084,0.4159361839294444,-0.14591816274189906,0.9777905306007879,0.13500901059377224,0.6968633572651166,-0.6229300498962402,83.72099133809633,22.068750511505307,0.2809271733356719,2,-0.2509026527404794,-0.5796716213226327,-0.8392260074615487,-1.0987801551818857,-0.2941622734069833,0,-0.04065058622287554,8.90482489292011,6.177389144897461,-1.0000206679893924,6.12547779083252,-1.2500051669617576,6.004353046417236,-0.04065058622287554
2047,2001-02-27,6.385033130645753,6.5753722190856925,6.298513889312744,6.315817832946777,9878357.0,0.0,-4.333265972544337,0.3076960580649018,59.42028696102955,68.43029501378152,-0.2693713468307495,-0.42672038568884485,-0.8171756500880241,-0.9825985682749048,12.812554217183234,0.27685832977294833,0.2977488023683579,0.3659719705581672,-0.15359483845347288,0.8855387795698073,0.10618856605234761,0.6257553750639868,-0.6229300498962402,76.59580580798341,18.76754130255827,0.25978340450581994,2,-0.2162954807281503,-0.5450644493103036,-0.8392260074615487,-1.0987801551818857,-0.01730394363403409,1,0.0162600253838856,-1.5882192748976438,6.385033130645753,8.90482489292011,6.177389144897461,-1.0000206679893924,6.12547779083252,0.0162600253838856
2048,2001-02-28,6.523460865020753,6.5580692291259775,6.263906955718994,6.419640064239503,9893527.0,0.0216800338451808,2.399982363607314,1.4999689986565892,60.56336770853148,67.15478021744016,-0.3738747468806949,-0.5037560855100436,-0.9373732738641243,-1.1254999540943489,13.751852008842535,0.2941622734069833,0.2887232183485233,0.44902815818786745,-0.03475368958430547,0.9328100059600404,0.207137234301781,0.6909190820739539,-0.7288270187377934,93.61695266450882,38.392301473916575,0.24189092388608646,2,-0.3547232151031503,-0.6834921836853036,-0.9776537418365487,-1.2372078895568857,-0.12112474441528409,2,-0.026525199132880095,-4.333265972544337,6.385033130645753,-1.5882192748976438,6.385033130645753,8.90482489292011,6.177389144897461,-0.026525199132880095
2049,2001-03-01,6.454246997833253,6.540764808654785,6.298513889312744,6.484528064727782,11448116.0,-0.010609991938271501,2.39395012325555,-0.29166666666664953,66.15386441653789,65.74704275609491,-0.2889301342240289,-0.3804566643499774,-0.844221534612724,-1.0598261882529654,14.369511403172751,0.24225091934204102,0.28448464217096525,0.3330945491790782,-0.10334023907145706,0.7695293374296135,0.11487715505381058,0.5513119433043459,-0.6283836166381844,85.10637923624611,30.20690474101945,0.21821739412526783,3,-0.2855093479156503,-0.6142783164978036,-0.9084398746490487,-1.1679940223693857,-0.5364117622375506,3,-0.013404787708090282,2.399982363607314,6.523460865020753,-4.333265972544337,6.385033130645753,-1.5882192748976438,6.385033130645753,-0.013404787708090282
2050,2001-03-02,6.385033130645753,6.5753722190856925,6.3331217765808105,6.385033130645753,4659793.0,-0.01072377106279565,-3.666617676776858,-0.0,62.31888688445309,64.92921978332524,-0.19703414708228095,-0.2691678360056722,-0.7508227070540388,-0.9857495840689481,15.120391553160333,0.24225044250488192,0.28166560490883885,0.22840821743011563,-0.16913516115673755,0.6259515960169688,0.029636528136689044,0.4271799067235422,-0.5291893959350595,57.69249928722636,3.360006436934107,0.19877168929342678,3,-0.2162954807281503,-0.5450644493103036,-0.8089447021484384,-1.0987801551818857,-0.28308820724487394,4,0.037940283270421205,2.39395012325555,6.454246997833253,2.399982363607314,6.523460865020753,-4.333265972544337,6.385033130645753,0.037940283270421205
2051,2001-03-05,6.6099791526794425,6.64458703994751,6.436943054199219,6.488853931427003,5731101.0,0.03523020435932178,1.1818104385556174,100.0,67.08861642593706,64.55522917151565,-0.35940808878651787,-0.4461206020790218,-0.9434507231304794,-1.205304312578658,15.994920211705251,0.2595539093017569,0.2612144754039658,0.4083648920059195,0.019997030771748747,0.7967327532400903,0.21418096138883413,0.6025488226230049,-0.7253542785937492,90.9089314881803,35.40632790394221,0.19418393061708558,3,-0.40663409233093173,-0.735403060913085,-1.0252387523651114,-1.3237261772155753,-0.6713800430297852,0,-0.018324599587177248,-3.666617676776858,6.385033130645753,2.39395012325555,6.454246997833253,2.399982363607314,6.523460865020753,-0.018324599587177248
2052,2001-03-06,6.67919397354126,6.731104850769043,6.5753722190856925,6.6099791526794425,4692301.0,0.010471261597513548,-1.2500051669617416,0.5714319457676384,73.0769624830815,65.26748547726739,-0.3668313109253827,-0.4785440940660033,-0.9727407612364178,-1.2645262821480658,16.660558209351212,0.1557326316833505,0.23843415036480842,0.4386465549468994,0.022257085305667168,0.8550360245881317,0.23045182012628285,0.646841289767516,-0.7489713695038578,88.88888888888889,29.76785560844877,0.20819473482061632,3,-0.4325900077819824,-0.7613589763641357,-1.1420385837554932,-1.3929409980773926,-0.6713800430297852,1,-0.08808295112150566,1.1818104385556174,6.6099791526794425,-3.666617676776858,6.385033130645753,2.39395012325555,6.454246997833253,-0.08808295112150566
2053,2001-03-07,6.765711784362793,6.904140949249268,6.6272830963134775,6.6618900299072275,9676087.0,0.012953331070225227,-2.2000099205802663,1.4999931107650863,72.72729550177816,66.03122337321282,-0.37324341035987274,-0.5453225614418367,-1.0269884624091858,-1.3412755717387226,16.98074386519879,0.2768578529357901,0.24671682836732778,0.49488308429718053,0.019258203245908767,0.9705079653484523,0.2570706437715442,0.7326955248228169,-0.77141860058686,77.14283689685472,17.29412680287338,0.23781244052563594,3,-0.4325897693634033,-0.7267513275146484,-1.254511833190918,-1.4794588088989258,-0.6886839866638184,2,-0.05882346307906716,-1.2500051669617416,6.67919397354126,1.1818104385556174,6.6099791526794425,-3.666617676776858,6.385033130645753,-0.05882346307906716
2054,2001-03-08,6.696497917175293,6.8868370056152335,6.64458703994751,6.765711784362793,6394980.0,-0.01023009394923824,-1.8000011022866835,-0.6666605428742077,71.79495060730004,66.64565772511062,-0.23972146550464224,-0.46592667582078207,-0.9340108954506299,-1.2601098881473316,16.9264470624313,0.24224996566772372,0.2490390236576614,0.40403966903686506,-0.10819588643176292,0.916275224505493,0.14792189130255107,0.660157446771179,-0.6112199568520262,63.636416776755844,2.212344849211682,0.2561177777343141,3,-0.18168854713439941,-0.6575374603271484,-1.2242308855056763,-1.4102449417114258,-0.7551298141479492,3,-0.04392770672194979,-2.2000099205802663,6.765711784362793,-1.2500051669617416,6.67919397354126,1.1818104385556174,6.6099791526794425,-0.04392770672194979
2055,2001-03-09,6.471550941467285,6.71380090713501,6.367729187011719,6.687846183776856,4574551.0,-0.03359173384211167,1.5806537639608438,3.1250275573192368,67.46993032021757,66.73490681209626,0.035023601328871834,-0.2224003983652576,-0.686308511877356,-1.0279895611129604,16.364089441684815,0.346071720123291,0.2602680382632885,0.16005868911743182,-0.3489177565514785,0.6690351347863421,-0.09442953371702334,0.414546911951887,-0.3043866822514181,19.35486165003018,-47.25288420584523,0.25448822283445527,3,0.1124730110168457,-0.259554386138916,-0.9992839097976685,-1.185297966003418,-0.6409258842468262,4,-0.08556151545120028,-1.8000011022866835,6.696497917175293,-2.2000099205802663,6.765711784362793,-1.2500051669617416,6.67919397354126,-0.08556151545120028
2056,2001-03-12,6.160086154937744,6.471550941467285,6.160086154937744,6.445594787597656,7358652.0,-0.048128306390017084,-1.1818239513657507,1.3199949735892926,53.60828168972471,66.08912844861794,0.34779878965150335,0.09962344394413947,-0.35579621072371026,-0.7055639642791789,15.88230198975722,0.311464786529541,0.2594685713253968,-0.15486686229705793,-0.658439639486188,0.34870591489207214,-0.4066532508916234,0.09691952629750755,0.7440547943115234,0.0,-69.29737881882829,0.25178638859456515,3,0.3720273971557617,0.0605623722076416,-0.6618639230728149,-0.873833179473877,0.2325596809387207,0,-0.009438379606145797,1.5806537639608438,6.471550941467285,-1.8000011022866835,6.696497917175293,-2.2000099205802663,6.765711784362793,-0.009438379606145797
2057,2001-03-13,6.402336120605469,6.419640064239503,6.177389144897461,6.3331217765808105,11155186.0,0.0393257431105154,3.6666482953735864,-0.24242469791483995,60.550480518236135,66.08769653858513,0.12098414431149696,-0.1287873772746515,-0.5763488206811864,-0.9322939990664159,15.232837691648093,0.2595539093017587,0.2612597349775374,0.07440540790557826,-0.42383484969509055,0.5726456655062471,-0.17471472089475615,0.32352553670591266,0.4869237327575684,32.55808141010359,-39.38081003492665,0.24912012880033452,3,0.1297774314880371,-0.1038217544555664,-0.9041138887405396,-1.1160831451416016,0.0013837814331054688,1,-0.07243246874579212,-1.1818239513657507,6.160086154937744,1.5806537639608438,6.471550941467285,-1.8000011022866835,6.696497917175293,-0.07243246874579212
2058,2001-03-14,6.298513889312744,6.419640064239503,6.194693088531494,6.350424766540527,6939664.0,-0.01621630438279864,1.3636149558464206,-0.7500017223205858,54.62963600859474,64.80722671548034,0.21181682063456453,-0.006203920872202673,-0.4527039601989582,-0.8142268577829821,14.313322001508963,0.2249469757080087,0.24470472256559894,-0.04152932167053258,-0.5234736700249041,0.4404150266838389,-0.28250149584771833,0.19944285250665317,0.5761624900817868,19.04748157445641,-50.941665763728096,0.24097217417718553,3,0.23359966278076172,0.03460812568664551,-0.7829878330230713,-1.012260913848877,0.16057825088500977,2,-0.046153737835606945,3.6666482953735864,6.402336120605469,-1.1818239513657507,6.160086154937744,1.5806537639608438,6.471550941467285,-0.046153737835606945
2059,2001-03-15,6.246603965759277,6.385033130645753,6.211996078491211,6.3331217765808105,3644470.0,-0.00824161452458605,-1.2222188201361426,1.666660542874202,51.851866027340776,63.64422439802341,0.258342562590534,0.05535828496833162,-0.36833575868584933,-0.7482292607722014,13.417120629200163,0.1730370521545419,0.24282334242363568,-0.0977651357650755,-0.5744325735749083,0.3789023020447573,-0.33609885466999145,0.14056858313984044,0.6137806091461178,15.624978470992676,-49.411910601817496,0.23833371890491628,3,0.2855095863342285,0.0865180492401123,-0.657537579536438,-0.9170918464660645,0.08513307571411133,3,-0.027146937598386822,1.3636149558464206,6.298513889312744,3.6666482953735864,6.402336120605469,-1.1818239513657507,6.160086154937744,-0.027146937598386822
2060,2001-03-16,6.419640064239503,6.471550941467285,6.160086154937744,6.160086154937744,9675726.0,0.02770082743018798,-1.4000007348564458,-3.000005511433479,50.94339083074442,61.850310443002,0.10139440905765618,-0.09818099058671059,-0.5240843238553756,-0.9076862058745325,12.451543518794411,0.311464786529541,0.23224974497744988,0.05969769954681503,-0.404671416210193,0.524066815303823,-0.17248685833168942,0.2918822574253195,0.4267385422665395,83.33330781749262,19.80639567336093,0.23218455787850403,3,0.11247348785400302,-0.08651804924011319,-0.7527073621749887,-1.0122616291046151,-0.17649698257446378,4,-0.07450136712124489,-1.2222188201361426,6.246603965759277,1.3636149558464206,6.298513889312744,3.6666482953735864,6.402336120605469,-0.07450136712124489
2061,2001-03-19,6.67919397354126,6.696497917175293,6.419640064239503,6.436943054199219,10709109.0,0.0404312246020766,-1.0000068892942156,0.9333356603787418,57.024797341030485,60.06673653832967,-0.16462047289582138,-0.3181725484875422,-0.7629782292559444,-1.154776703349631,12.186752179084525,0.2768578529357901,0.2265384511364319,0.2837792158126833,-0.16314862973624145,0.730707061361608,0.060315293038220474,0.5072431385871461,0.1534587839334165,96.774130462417,33.45864820217971,0.2234639227744625,3,-0.1470804214477539,-0.3460719585418701,-0.9819803237915039,-1.2631640434265137,-0.042912960052490234,0,-0.12704660467749462,-1.4000007348564458,6.419640064239503,-1.2222188201361426,6.246603965759277,1.3636149558464206,6.298513889312744,-0.12704660467749462
2062,2001-03-20,6.281210899353027,6.800319194793701,6.263906955718994,6.540764808654785,7016238.0,-0.059585494262449856,-2.6470557722296246,-1.0714259000820807,44.85294519919247,56.969586504709035,0.19106427174822116,0.10423403747077487,-0.34909159715983584,-0.7437550453586388,11.556363452647332,0.536412239074707,0.22100676024326926,-0.126316404342651,-0.5447934949983386,0.2921606863130366,-0.3355549496704944,0.08292214098519235,0.5379905260709101,18.918852491982367,-38.88805304808987,0.20923854532784378,3,0.24225068092346191,0.051911115646362305,-0.536412239074707,-0.8651809692382812,0.3799872398376465,1,0.017740995853986696,-1.0000068892942156,6.67919397354126,-1.4000007348564458,6.419640064239503,-1.2222188201361426,6.246603965759277,0.017740995853986696
2063,2001-03-21,6.488853931427003,6.540764808654785,6.211996078491211,6.367729187011719,6079295.0,0.0330578029302222,1.9230837715979117,-0.4666650744777042,50.694439660220596,54.625085288366876,-0.06702996830657426,-0.0687765207573392,-0.5376719580187421,-0.9325990587372681,11.272938292651686,0.3287687301635742,0.1919967841681549,0.057101583480835494,-0.3168283540700081,0.4310315210316791,-0.12986338529458585,0.24406655225625684,0.3171651885872109,51.3512668079777,-2.878411255142119,0.18696496877542165,3,-0.008651256561280185,-0.1557319164276132,-0.7440552711486825,-1.0728240013122567,0.15850114822387606,2,-0.013120040963798707,-2.6470557722296246,6.281210899353027,-1.0000068892942156,6.67919397354126,-1.4000007348564458,6.419640064239503,-0.013120040963798707
2064,2001-03-22,6.402336120605469,6.540764808654785,6.108174800872803,6.471550941467285,17058217.0,-0.013333296100642489,3.1666796797854215,-0.571434195349126,50.34481565898493,52.72229477045214,-0.029756339788435504,0.04168343620783954,-0.43033300600638835,-0.8378171861107289,10.874616233149744,0.4325900077819824,0.14335617086950236,-0.0432591438293457,-0.38887553439835454,0.30235724673966313,-0.21606733911384968,0.12954905145515827,0.3979830741882324,42.49999311072715,-10.825214473358777,0.17280819528450422,3,0.0519108772277832,-0.0692141056060791,-0.5710194110870361,-0.9863061904907227,0.5329508781433097,3,0.008864892208582997,1.9230837715979117,6.488853931427003,-2.6470557722296246,6.281210899353027,-1.0000068892942156,6.67919397354126,0.008864892208582997
2065,2001-03-23,6.229300022125244,6.523460865020753,6.05626392364502,6.488853931427003,6646012.0,-0.027027025014091377,1.8421090799389528,3.7499758876779272,42.25352003344117,51.46065458642063,0.1176777837238081,0.23063262485014935,-0.24028853139662587,-0.657163029267605,11.523164303799135,0.4671969413757324,0.08073928068281688,-0.21889078617095947,-0.5567182560340624,0.1189366836921435,-0.3878045211025114,-0.049977051239407544,0.5433333969116214,23.25581246311026,-24.26955760153482,0.1689137349315515,3,0.1989915370941162,0.10382199287414551,-0.3936573266983032,-0.813270092010498,0.9053249359130859,4,0.016444386846725667,3.1666796797854215,6.402336120605469,1.9230837715979117,6.488853931427003,-2.6470557722296246,6.281210899353027,0.016444386846725667
2066,2001-03-26,6.12547779083252,6.367729187011719,6.0908708572387695,6.2552552223205575,9347399.0,-0.016666757247839614,-1.7826174472520508,0.5000018371411128,38.888866562523766,49.05380859134148,0.24146743116800717,0.3309822344964113,-0.12644980801698313,-0.5456965467334358,11.27881783872841,0.2768583297729492,0.016564599125108437,-0.30973525047302175,-0.6764824020911471,0.05701190114510357,-0.49310882628208486,-0.12636167466395865,0.604173458480834,9.302248081738185,-31.628094368472752,0.18337357580906288,3,0.30281376838683993,0.20764422416686923,-0.2509021759033212,-0.7094478607177743,0.8208842277526847,0,0.01920916128511929,1.8421090799389528,6.229300022125244,3.1666796797854215,6.402336120605469,1.9230837715979117,6.488853931427003,0.01920916128511929
2067,2001-03-27,6.488853931427003,6.506157875061035,6.0908708572387695,6.160086154937744,9613961.0,0.059322089313313064,1.2857172851267757,-2.533320105965917,44.99999569420226,47.98384855640898,-0.12107820207380993,-0.025525832807635318,-0.48151664291423923,-0.9042110201758229,10.821262369207494,0.4152870178222656,-0.02032223934729238,0.048449850082397994,-0.3182457447472551,0.4151454449120511,-0.1348979473324281,0.2317976474972241,0.20039407834625145,89.2857002259684,50.74926344000781,0.18334779741482635,3,-0.06056237220764249,-0.1557319164276132,-0.5710192918777475,-1.0728240013122567,0.22494697570800692,1,0.022720049429336697,-1.7826174472520508,6.12547779083252,1.8421090799389528,6.229300022125244,3.1666796797854215,6.402336120605469,0.022720049429336697
2068,2001-03-28,6.350424766540527,6.436943054199219,6.194693088531494,6.23795223236084,7084504.0,-0.021333376640832014,-1.4347853175306844,0.34210327843173566,43.90242099178664,47.10057688579186,0.028484328432728745,0.10464018263597907,-0.33677325460725704,-0.7652675521885648,10.481323118256844,0.2941608428955087,-0.013843143087138188,-0.0813275098800661,-0.447937198995894,0.2852821792357618,-0.26463235443798006,0.10197733467784786,0.3008441980650325,60.71420135580936,24.30544756029176,0.1833048445579138,3,0.07786679267883301,-0.017302751541137695,-0.42826414108276367,-0.8911359310150146,0.8395724296569824,2,0.048937415066715895,1.2857172851267757,6.488853931427003,-1.7826174472520508,6.12547779083252,1.8421090799389528,6.229300022125244,0.048937415066715895
2069,2001-03-29,6.367729187011719,6.471550941467285,6.108174800872803,6.194693088531494,3935233.0,0.002724923309439964,-1.0999990355031297,1.5384742572242571,48.026314119636204,46.77645725122427,0.03371375795460718,0.08487322216660775,-0.3340441970575627,-0.7819518238914558,10.039618964045417,0.3633761405944824,-0.0421001610079923,-0.059697198867797674,-0.42722989175981496,0.3078354940242196,-0.24346354531380587,0.12406914757821053,0.24783947513620852,66.66680275122125,26.940029319784742,0.18376634644600848,3,0.0605623722076416,-0.0346071720123291,-0.4455685615539551,-0.908440351486206,0.7198300361633301,3,0.0439129687251012,-1.4347853175306844,6.350424766540527,1.2857172851267757,6.488853931427003,-1.7826174472520508,6.12547779083252,0.0439129687251012
2070,2001-03-30,6.6272830963134775,6.6618900299072275,6.380706787109375,6.385033130645753,6899933.0,0.04076082723982233,-1.241373215680527,1.3999966931490315,59.06039200977556,47.00263443664039,-0.2160035726411902,-0.16401027590465045,-0.57627170957615,-1.0360545280573659,9.682808438997583,0.2941608428955087,-0.042532559548706494,0.1877442121505748,-0.1897384736730805,0.5652268979742301,-0.0009971307612532954,0.3764855550624029,-0.571019172668457,93.9394445492913,47.15561650998487,0.1887413429118278,3,-0.1989915370941171,-0.2941610813140878,-0.7051224708557138,-1.0728242397308358,0.5405650138854972,4,0.04647513890068056,-1.0999990355031297,6.367729187011719,-1.4347853175306844,6.350424766540527,1.2857172851267757,6.488853931427003,0.04647513890068056
2071,2001-04-02,6.488853931427003,6.74840784072876,6.350424766540527,6.523460865020753,9284912.0,-0.02088776997673114,-1.555553514291386,-0.14285629927071955,51.74824622309019,47.76877899485126,-0.12003666206270669,-0.03701875214682371,-0.41897830439774353,-0.8926474805230322,9.185921631783177,0.3979830741882324,-0.034628159129988845,0.055371308326722435,-0.31440561411295054,0.4251482307663954,-0.12951715289311405,0.24025976954655892,-0.4204774856567379,60.526340598496816,11.449696155386334,0.1848884612198365,4,-0.08651804924011319,-0.008651494979859287,-0.59697449207306,-0.9343950748443612,0.47688817977905185,0,0.09952004366806766,-1.241373215680527,6.6272830963134775,-1.0999990355031297,6.367729187011719,-1.4347853175306844,6.350424766540527,0.09952004366806766
2072,2001-04-03,6.0908708572387695,6.506157875061035,6.073567867279053,6.367729187011719,7483987.0,-0.06133333842833333,-1.777782200530322,8.000082671957673,46.25000581282298,47.27495301180707,0.27726463348820474,0.3316316591442092,-0.00413530630747605,-0.49526570657457203,8.051405344779281,0.4325900077819824,-0.04699946258115162,-0.3131956100463871,-0.6941068909629085,0.0677156708701343,-0.5036512505046478,-0.12273996958812639,0.6575369834899902,2.564013787041368,-48.23281742146474,0.19045564045826063,4,0.3114650249481201,0.389331579208374,-0.12112486362457275,-0.458545446395874,1.0659031867980957,1,0.14045465441607852,-1.555553514291386,6.488853931427003,-1.241373215680527,6.6272830963134775,-1.0999990355031297,6.367729187011719,0.14045465441607852
2073,2001-04-04,6.367729187011719,6.402336120605469,5.952442169189452,6.064916133880615,14313125.0,0.045454637975768764,1.4186096588425792,-1.0937473088833545,52.023119269562336,47.46143119076012,-0.020765861933930374,0.02469483643487358,-0.26726298951908944,-0.7708452440107276,6.478876018397392,0.4498939514160165,-0.09080824596528192,-0.016438150405884144,-0.35727526966212064,0.32439896885035235,-0.18685671003400284,0.15398040922223455,0.380678653717041,52.173985973433815,-2.9449531868411114,0.17041855962811836,4,-0.017304182052612305,0.0605623722076416,-0.36337602138519287,-0.7007966041564941,0.9523906707763672,2,0.05434774469196557,-1.777782200530322,6.0908708572387695,-1.555553514291386,6.488853931427003,-1.241373215680527,6.6272830963134775,0.05434774469196557
2074,2001-04-05,6.402336120605469,6.471550941467285,6.004353046417236,6.315817832946777,11096672.0,0.005434737027500747,3.1538314785373607,0.2857151855380327,49.69696402866401,48.288480523562654,-0.061880154891729156,-0.034867590694155126,-0.2824335331067669,-0.8003674032689476,4.719132285921623,0.46719789505004883,-0.07200811813935104,0.03287687301635778,-0.2750056675909738,0.34075941362368933,-0.12106439728730845,0.186818143320024,0.314233093261719,56.52177820005384,4.76638835893732,0.15394127030366594,4,-0.051911115646362305,0.0259554386138916,-0.39798295497894287,-0.7354035377502441,0.8790240287780762,3,0.12302713583827773,1.4186096588425792,6.367729187011719,-1.777782200530322,6.0908708572387695,-1.555553514291386,6.488853931427003,0.12302713583827773
2075,2001-04-06,5.917835235595702,6.194693088531494,5.917835235595702,6.177389144897461,8828359.0,-0.07567564024800799,-1.1333360278069602,-2.999988977193824,37.64045787475186,48.14976844714356,0.4177210285186286,0.42796534585352575,0.22129501647280225,-0.3110608575959466,4.304017025289497,0.4845008850097665,-0.09837454212098073,-0.42393822669983017,-0.7876824570986622,-0.06019399630099809,-0.6058103418992458,-0.24206611150041457,0.7681688964843758,0.0,-44.158096880706296,0.18187211519941604,4,0.4152863025665292,0.4931528568267831,0.08651793003082364,-0.2509026527404776,1.4798049926757812,4,0.19766078996986458,3.1538314785373607,6.402336120605469,1.4186096588425792,6.367729187011719,-1.777782200530322,6.0908708572387695,0.19766078996986458
2076,2001-04-09,6.101944923400879,6.146243095397949,5.924756050109862,5.924756050109862,5245654.0,0.03111098577022875,-1.5000107644943768,-0.6826669410130742,46.87272700653958,48.35784970406993,0.25694239125501195,0.25220732847349403,0.0650849639460116,-0.49090325287647474,4.697737751277979,0.22840785980224698,-0.11514424170650805,-0.23692147731780988,-0.6076420529619897,0.13379909832636994,-0.4222817651398998,-0.05156118949571997,0.5379690748901362,31.294000171826703,-15.3934060219499,0.18536028782209002,4,0.23117661476135254,0.30904316902160645,-0.09759175777435303,-0.4350123405456543,1.3621411323547363,0,0.17468253158273694,-1.1333360278069602,5.917835235595702,3.1538314785373607,6.402336120605469,1.4186096588425792,6.367729187011719,0.17468253158273694
2077,2001-04-10,5.938599109649657,6.190539836883545,5.924756050109862,6.143474102020264,11964266.0,-0.026769467080044018,-1.2857113566091645,-1.1562520183426976,40.250186806193675,47.95204590567071,0.3732806227365648,0.39951303827898155,0.25096326811456926,-0.32585440953636624,5.0409626285821245,0.26578378677368253,-0.09897849659215385,-0.3770804405212411,-0.7870209209042232,0.03286003986174091,-0.5820506807127321,-0.1721102003297501,0.6579901628796394,3.7499160370160443,-40.59820983004103,0.20497024019149113,4,0.39452242851257413,0.47238898277282804,0.10036146640777677,-0.2370591163635245,1.5531730651855478,1,0.17296048825511523,-1.5000107644943768,6.101944923400879,-1.1333360278069602,5.917835235595702,3.1538314785373607,6.402336120605469,0.17296048825511523
2078,2001-04-11,6.007813930511475,6.0521111488342285,5.5814528465271,6.010581970214844,16703161.0,0.01165507547888689,9.967681717419204,0.013510871538493707,42.966442357374554,47.38983793208608,0.2797771410736809,0.3240154963681583,0.20457359243134476,-0.39184126717132983,5.835715975458344,0.4706583023071289,-0.06146505953374071,-0.29333062171936053,-0.7258275202716051,0.13916627683288407,-0.5095790709954828,-0.07708217244323823,0.5480500998018067,47.90046023107447,3.1814717919667643,0.21624844927612213,4,0.15711641311645508,0.23498296737670898,0.07440555095672607,-0.2630150318145752,1.4839582443237305,2,0.19124429065458326,-1.2857113566091645,5.938599109649657,-1.5000107644943768,6.101944923400879,-1.1333360278069602,5.917835235595702,0.19124429065458326
2079,2001-04-12,6.077027797698975,6.1047139167785645,5.800169944763184,5.885995864868164,8717472.0,0.011520640949944871,1.4719059810700401,-69.01343669250646,47.18092544333567,46.06989720248165,0.18438032908729785,0.2544940660403938,0.15611273375372292,-0.45324758907929663,6.586894157896463,0.30454397201538086,-0.06663708640536115,-0.21563794612884557,-0.6591455642258222,0.22786967196813102,-0.43739175517733386,0.006115862919642723,0.40088333791141206,80.81252945046025,31.999758327999707,0.22175380904848835,4,0.08790254592895508,0.15711712837219238,0.10901343822479248,-0.2457108497619629,1.4839582443237305,3,0.20455592790933097,9.967681717419204,6.007813930511475,-1.2857113566091645,5.938599109649657,-1.5000107644943768,6.101944923400879,0.20455592790933097
2080,2001-04-16,5.941368103027344,6.054880142211914,5.89707088470459,6.007813930511475,6083268.0,-0.022323362536369795,-1.0357196679614815,-0.3478257613766559,46.63121866846472,45.50133858530104,0.2374849846166862,0.37153442422954086,0.3063564759612518,-0.31048993989288665,7.014709020357299,0.17995691299438477,-0.06203686675425857,-0.327384042739868,-0.7930856946173312,0.13831760913759528,-0.5602348686785996,-0.09453321680113635,0.4648263694563797,59.09094467600059,5.062231966117608,0.23285082593873146,4,0.10243725776672363,0.24951791763305664,0.3355168104171753,-0.04083657264709473,1.5670146942138672,0,0.22553594106943597,1.4719059810700401,6.077027797698975,9.967681717419204,6.007813930511475,-1.2857113566091645,5.938599109649657,0.22553594106943597
2081,2001-04-17,5.830625057220459,6.243143081665039,5.802938938140869,5.874921798706055,11285939.0,-0.01863931739062874,-7.833322967548715,0.6666594903370722,36.72900405665397,44.44344950128227,0.2738359668010535,0.43789642420598973,0.4295817151920476,-0.18824763296192337,6.311672602979638,0.4402041435241699,-0.07823526102583767,-0.39569864273071254,-0.8585638674278773,0.0671665819664522,-0.6271312550792949,-0.16426603038213017,0.5095900851867343,37.65692728432295,-11.41994062688758,0.2314326123485826,4,0.1958768367767334,0.3602609634399414,0.567385196685791,0.06990647315979004,1.2569341659545898,1,0.26875594909168155,-1.0357196679614815,5.941368103027344,1.4719059810700401,6.077027797698975,9.967681717419204,6.007813930511475,0.26875594909168155
2082,2001-04-18,6.392645835876465,6.508925914764403,5.872154235839844,5.913681983947754,11773193.0,0.09639117129646624,-1.26601337134324,-10.812620429077365,50.727060846019505,44.299443009777505,-0.26918388938902726,-0.12158142135362926,-0.11930490484314582,-0.7334502675055123,6.2399002128864804,0.6783008575439444,-0.13944452060872603,0.1607503890991211,-0.3075476689563441,0.6290484471545863,-0.07339863992861151,0.3948994181268537,-0.8111929893493652,87.46270022600947,38.21138895636281,0.23414902902773274,4,-0.3474564552307129,-0.20175981521606445,-0.016264796257019043,-0.4921143054962158,0.7419791221618652,2,0.1676051274209609,-7.833322967548715,5.830625057220459,-1.0357196679614815,5.941368103027344,1.4719059810700401,6.077027797698975,0.1676051274209609
2083,2001-04-19,6.403719902038574,6.478472232818604,6.032731056213379,6.28190279006958,9720153.0,0.001732313418641107,2.2857014813630006,0.2543346673834697,50.62110482565485,44.40212532055426,-0.30688837529733437,-0.14689175343760397,-0.1252128574352156,-0.7260896029137349,6.385748331417754,0.4457411766052255,-0.1704886529971965,0.1760811567306515,-0.2838554930358006,0.6360178064971036,-0.053887168152574993,0.406049481613878,-0.8037175941467289,85.1562431670737,36.53367745951882,0.22996832488322624,4,-0.35853052139282227,-0.21283388137817383,0.011594057083129883,-0.5031883716583252,0.5786333084106445,3,0.16990941038040375,-1.26601337134324,6.392645835876465,-7.833322967548715,5.830625057220459,-1.0357196679614815,5.941368103027344,0.16990941038040375
2084,2001-04-20,6.459092140197754,6.506157875061035,6.201613903045653,6.3594231605529785,7395494.0,0.008646886342038806,2.1428613607788907,0.8181853766993256,46.877410184443505,45.42845335496445,-0.3948900234679389,-0.20848299000765547,-0.1780160044925303,-0.7658334376021205,6.861337315041929,0.30454397201538175,-0.15279531986972117,0.22861559391021746,-0.23653036333546762,0.6937615511559025,-0.003957384712625078,0.46118857253306,-0.840911360168457,92.94126149394634,47.98342198815416,0.23257297862284265,4,-0.41390275955200195,-0.2682061195373535,-0.026474356651306152,-0.5585606098175049,0.5149550437927255,4,0.15988005933692007,2.2857014813630006,6.403719902038574,-1.26601337134324,6.392645835876465,-7.833322967548715,5.830625057220459,0.15988005933692007
2085,2001-04-23,6.331737041473389,6.467398166656494,6.323431968688965,6.436943054199219,4346997.0,-0.019717182532786426,-1.3636634085811474,-1.0555542266088096,47.070964342174584,45.45047972559055,-0.22646368300936803,-0.07700833767708914,-0.043940398857116314,-0.6250895814621309,7.152126314074161,0.1439661979675293,-0.17946486940460726,0.09613864421844465,-0.37120350562672666,0.563480794063616,-0.137532430704141,0.3298097191410303,-0.6957413587493892,74.90196290327602,30.595123038805035,0.23367107492258568,4,-0.2865476608276367,-0.14085102081298828,0.10088074207305908,-0.43120551109313965,0.5371050834655762,0,0.19414087990351403,2.1428613607788907,6.459092140197754,2.2857014813630006,6.403719902038574,-1.26601337134324,6.392645835876465,0.19414087990351403
2086,2001-04-24,6.243143081665039,6.506157875061035,6.2237629890441895,6.348349094390869,6419541.0,-0.013992046610282749,-2.9230720822472254,1.0,53.20888017479633,46.89033454432419,-0.12933545760480847,0.0219797036442273,0.05048316060300451,-0.5197561955394168,7.301436370599165,0.2823948860168457,-0.2047710178452462,0.0016614198684692383,-0.4627973760207782,0.46612021575771667,-0.23056797807615492,0.2338908178130934,-0.5896887943002316,58.260889751214506,8.315554786728029,0.23222939794462386,4,-0.1979537010192871,-0.05225706100463867,0.1894747018814087,-0.34261155128479004,0.9163990020751944,1,0.20266069494577943,-1.3636634085811474,6.331737041473389,2.1428613607788907,6.459092140197754,2.2857014813630006,6.403719902038574,0.20266069494577943
2087,2001-04-25,6.6362810134887695,6.655661106109619,6.417562961578369,6.423099994659424,6499005.0,0.0629711551827643,-1.1234581551657783,-2.026319725517035,55.3948844608813,48.271272555824936,-0.4616466790313787,-0.3789774258500307,-0.3338101948731982,-0.8957708493297147,7.634380811805386,0.4125180244445801,-0.13698004314728518,0.3874279975891115,-0.09777757429995582,0.8726335694781788,0.1448252116445783,0.6300307835336447,-0.9657172935759704,96.88888140424793,45.274620938637,0.24260278594453355,4,-0.40836548805236816,-0.44539499282836914,-0.20366322994232178,-0.6924905776977539,0.5675578117370605,2,0.06800167273944857,-2.9230720822472254,6.243143081665039,-1.3636634085811474,6.331737041473389,2.1428613607788907,6.459092140197754,0.06800167273944857
2088,2001-04-26,6.661198139190674,6.727643966674805,6.470166206359862,6.603057861328125,8569021.0,0.0037546821256149165,1.695651522753321,0.2727272727272727,55.22055213089707,49.16456440999842,-0.4292775722392488,-0.3999226740851949,-0.34662167931421983,-0.8979964670174407,8.080860124308517,0.2574777603149423,-0.11449722809186902,0.39680645465850795,-0.12091096449053662,0.9145238738075525,0.1379477450839861,0.6556651642330298,-0.9512305238300023,87.36843536551652,34.87233151911008,0.2588587095745221,4,-0.3959066867828369,-0.49626779556274414,-0.23290634155273438,-0.6568450927734375,0.5481786727905273,3,0.07107232196896884,-1.1234581551657783,6.6362810134887695,-2.9230720822472254,6.243143081665039,-1.3636634085811474,6.331737041473389,0.07107232196896884
2089,2001-04-27,6.647355079650879,6.683347225189209,6.506157875061035,6.661198139190674,13369680.0,-0.0020781636051854235,5.095135773511248,-0.23809758137932732,68.15989774809358,51.55663986329052,-0.36434002311362956,-0.38373070273465704,-0.3239312568768824,-0.8615883221497773,8.790407120116281,0.17718935012817383,-0.0532553539024212,0.3689821004867557,-0.17492609407312099,0.9128902950466324,0.09702800320681781,0.6409361977666936,-0.8763268832113598,84.0659023483153,23.899586854242088,0.27195409727993836,4,-0.382063627243042,-0.4824247360229492,-0.24069273471832275,-0.6430020332336426,0.8139619827270508,4,0.05039570276963956,1.695651522753321,6.661198139190674,-1.1234581551657783,6.6362810134887695,-2.9230720822472254,6.243143081665039,0.05039570276963956
2090,2001-04-30,6.935286998748778,6.938055992126465,6.64458703994751,6.73041296005249,19233702.0,0.04331526082897641,1.7894693903450527,-14.799765767627644,69.72478783080999,55.22283806041897,-0.5548011067859662,-0.6823911710854178,-0.5978140914272965,-1.1256043347092808,9.202178477865978,0.2934689521789551,0.005622501862566409,0.6415138244628897,0.04146540034653068,1.2415622485792488,0.3414896124047102,0.9415380365210693,-1.1068618560951418,99.6123448828789,34.315267596286134,0.30002421205817975,4,-0.5301818847656241,-0.6755325794219962,-0.5416024923324576,-0.9309339523315421,0.1578087806701669,0,0.005588836518040763,5.095135773511248,6.647355079650879,1.695651522753321,6.661198139190674,-1.1234581551657783,6.6362810134887695,0.005588836518040763
2091,2001-05-01,7.13462495803833,7.148468017578125,6.788553237915039,6.90483283996582,15984380.0,0.028742568162718474,1.795690879695391,1.1216263394561228,77.83506756327859,58.234838806781084,-0.6143162894182019,-0.875770208507415,-0.7760343268539964,-1.30459765251328,9.517632376682933,0.35991477966308594,0.05479800858223349,0.808563232421875,0.10393190095631866,1.5131945638874313,0.45624756668909683,1.1608788981546532,-1.217429347426867,98.1060386125172,23.989957801530622,0.35231566573277795,5,-0.5440254211425781,-0.7696645259857178,-0.7539181709289551,-1.1302719116210938,-0.0055370330810546875,1,-0.0372525303940352,1.7894693903450527,6.935286998748778,5.095135773511248,6.647355079650879,1.695651522753321,6.661198139190674,-0.0372525303940352
2092,2001-05-02,6.946362018585205,7.33673095703125,6.522768974304199,7.1373939514160165,9286356.0,-0.026387222952905964,1.7605690291039966,-0.8313250011931752,70.69598941457127,60.46538153888291,-0.37911688433706114,-0.6536424466454367,-0.5706372048128285,-1.091352489940892,10.334721799790524,0.8139619827270508,0.11791692794027409,0.5775257349014282,-0.1695759901000189,1.3246274599028753,0.2039748724007051,0.9510765974021513,-0.9060391672770756,54.9521327582735,-21.55142016181916,0.37355086250072345,5,-0.17718958854675293,-0.4872701168060303,-0.5656552314758301,-0.9420089721679688,-0.09136295318603516,2,0.03068945508233778,1.795690879695391,7.13462495803833,1.7894693903450527,6.935286998748778,5.095135773511248,6.647355079650879,0.03068945508233778
2093,2001-05-03,6.71380090713501,6.976816177368164,6.672272205352782,6.902063846588135,7086310.0,-0.033479555316577314,-1.244903339191556,0.9855050758443679,63.0979563653198,62.26766444786916,-0.10945560007161248,-0.41510796176371656,-0.32217536588593276,-0.8420913860575308,10.73538747981059,0.30454397201538175,0.22125994658041037,0.32766103744506836,-0.43519726830853944,1.0905193431986762,-0.0537681154317351,0.7090901903218718,-0.5179090831401059,24.999971294689864,-48.85348096790944,0.3814291528768039,5,0.06644606590270996,-0.25470900535583496,-0.33309412002563477,-0.7094478607177734,0.24917221069335938,3,0.07298964101989358,1.7605690291039966,6.946362018585205,1.795690879695391,7.13462495803833,1.7894693903450527,6.935286998748778,0.07298964101989358
2094,2001-05-04,7.18999719619751,7.214913845062256,6.60028886795044,6.658430099487305,11945483.0,0.07092797293950559,1.1142915725199574,-2.8235355203436536,72.52747233839597,65.0961653363382,-0.5264294739296416,-0.874083782799322,-0.7805144563862694,-1.299754230986288,11.700713378741309,0.6146249771118155,0.2574029178394994,0.7644742727279663,-0.07897473162175483,1.6079232770776875,0.3427497705531062,1.1861987749028264,-0.8572046762382444,81.97289751271526,5.993820045980314,0.4217245021748605,5,-0.40975022315979004,-0.730905294418335,-0.8092904090881348,-1.1856441497802734,-0.12458610534667969,4,0.0026953579055553067,-1.244903339191556,6.71380090713501,1.7605690291039966,6.946362018585205,1.795690879695391,7.13462495803833,0.0026953579055553067
2095,2001-05-07,7.087559223175049,7.167848110198975,6.9131388664245605,7.129087924957275,4583220.0,-0.014247289703622656,3.279063060753653,-0.0781250420487685,72.74547330926461,67.26689790683467,-0.34140566175160547,-0.7162419113289173,-0.6627149603837355,-1.1872027227891113,12.387228039351813,0.2768583297729492,0.29484089965076343,0.6035501003265384,-0.25377893708051413,1.460879137733591,0.1748855816230126,1.0322146190300643,-0.6342940907671455,69.38779216427398,-10.966255384107313,0.42866451870352623,5,-0.21041226387023926,-0.628467321395874,-0.7068524360656738,-1.0832061767578125,-0.049834251403808594,0,0.052734351478963326,1.1142915725199574,7.18999719619751,-1.244903339191556,6.71380090713501,1.7605690291039966,6.946362018585205,0.052734351478963326
2096,2001-05-08,7.167848110198975,7.1955342292785645,6.946362018585205,7.073716163635254,5142351.0,0.011328143370061161,2.333314196591746,-2.2666720249850734,66.99028375368788,68.55527560603541,-0.3092520902553346,-0.7510903958378066,-0.7330866496482029,-1.251835319502213,13.139392957498142,0.24917221069335938,0.3472165004619203,0.6305438280105591,-0.25870983306541007,1.5197974890865282,0.1859169974725745,1.0751706585485437,-0.6085670788362698,79.2517524876948,-0.19470852399953742,0.4446268305379847,5,-0.26439952850341797,-0.7087562084197998,-0.7871413230895996,-1.1634950637817383,-0.35991525650024414,1,-0.01042883856225496,3.279063060753653,7.087559223175049,1.1142915725199574,7.18999719619751,-1.244903339191556,6.71380090713501,-0.01042883856225496
2097,2001-05-09,6.965742111206055,7.214913845062256,6.841156005859375,7.129087924957275,6363917.0,-0.02819618885413433,1.2314057115527777,-1.7352856252754434,61.3661883654736,69.23812407654393,-0.06201931971942809,-0.4933839546462888,-0.5232074711274795,-1.0353656156130775,13.95839126857018,0.37375783920288086,0.4089642754640064,0.37708067893981934,-0.4848055393020072,1.2389668971816459,-0.053862430181093934,0.8080237880607326,-0.3131670887631248,59.45954962209896,-18.468859017845233,0.4309431091209135,5,-0.04429769515991211,-0.5066502094268799,-0.5244729518890381,-0.9613890647888184,0.07198286056518555,2,0.023449879588341327,2.333314196591746,7.167848110198975,3.279063060753653,7.087559223175049,1.1142915725199574,7.18999719619751,0.023449879588341327
2098,2001-05-10,7.156774044036865,7.217681884765625,6.9214439392089835,7.00173282623291,8527483.0,0.027424491142657992,1.1400076815630495,-0.9491594197821702,63.37579216060623,68.70655678904532,-0.19596937047508511,-0.6260216879317948,-0.7085487729363411,-1.2099483103115523,13.58429132361311,0.2962379455566415,0.4694258094008674,0.5106646060943607,-0.34131636168314206,1.3626455738718635,0.08467412220560977,0.9366550899831116,-0.4221003094433371,90.13467287936747,13.522614212803859,0.4259904838887513,5,-0.22702407836914062,-0.6976821422576904,-0.7155048847198486,-1.152420997619629,-0.27408981323242276,3,-0.042166341536119756,1.2314057115527777,6.965742111206055,2.333314196591746,7.167848110198975,3.279063060753653,7.087559223175049,-0.042166341536119756
2099,2001-05-11,7.320119857788086,7.43363094329834,7.14293098449707,7.1595420837402335,18116883.0,0.022823944523904904,-2.0,1.0357102215934486,68.69110193143013,68.59170280022533,-0.2836795191704127,-0.7288306574547505,-0.8619572233648594,-1.3526888543175417,13.674449747892798,0.29069995880126953,0.502934934279117,0.6118558168411257,-0.24666950316889924,1.4703811368511506,0.18259315683611366,1.0411184768461377,-0.5131992565020314,80.84120047323563,3.847060482948905,0.42926266000501234,5,-0.3419198989868164,-0.8125779628753662,-0.9307615756988525,-1.3157668113708496,-0.2630147933959961,4,-0.04878973936195019,1.1400076815630495,7.156774044036865,1.2314057115527777,6.965742111206055,2.333314196591746,7.167848110198975,-0.04878973936195019
2100,2001-05-14,7.281360149383545,7.30904483795166,7.087559223175049,7.256442070007324,12718443.0,-0.005294955432089465,4.517315515961395,0.15517763603321014,70.01067027918266,67.72232532421468,-0.21307380327004566,-0.6161238466845571,-0.8112743447416291,-1.2930637937991243,13.671601426219372,0.2325606346130371,0.5385116954793805,0.5060965061187748,-0.30845445573362174,1.3206474679711713,0.09882102519257696,0.9133719870449726,-0.38670010021577017,74.29920081126107,-4.855357210208837,0.4072754809261981,5,-0.3031601905822754,-0.7738182544708252,-0.8920018672943115,-1.2770071029663086,0.17718887329101474,0,-0.02965779114098588,-2.0,7.320119857788086,1.1400076815630495,7.156774044036865,1.2314057115527777,6.965742111206055,-0.02965779114098588
2101,2001-05-15,7.3976402282714835,7.56652307510376,7.273054122924805,7.273054122924805,14537428.0,0.01596955465769434,-3.7111024357384528,4.99982777426944,66.42771659013295,67.24807278816597,-0.32198144624529146,-0.6418982329235705,-0.9212860309036719,-1.3851039147066233,14.79469017581254,0.2934689521789551,0.5530311032927084,0.5440258264541615,-0.18489937480780227,1.2729510277161253,0.17956322582317963,0.9084884270851434,-0.42752425392543003,76.71760216407375,-0.1856823658683453,0.3644626006309818,5,-0.3142342567443839,-0.8236522674560538,-1.025585412979125,-1.3932871818542472,0.24086570739746183,1,-0.04865271159372675,4.517315515961395,7.281360149383545,-2.0,7.320119857788086,1.1400076815630495,7.156774044036865,-0.04865271159372675
2102,2001-05-16,7.464086055755615,7.475160121917725,7.184459209442139,7.381028175354004,11241512.0,0.008982030138502406,4.526317459310257,0.6666704940369619,67.01877810894425,67.68371964856868,-0.3433745114715867,-0.6576782803820187,-0.9827934605960813,-1.4236381283637662,15.908101696849783,0.29070091247558594,0.5440091717175051,0.5568996429443356,-0.18672040323843664,1.3005196891271078,0.18508961985294992,0.9287096660357212,-0.39854494528832873,84.12023988249811,8.187917947053876,0.37181002309138605,5,-0.3806800842285156,-0.8900980949401855,-1.0920312404632568,-1.459733009338379,-0.024917125701904297,2,-0.08790804355088055,-3.7111024357384528,7.3976402282714835,4.517315515961395,7.281360149383545,-2.0,7.320119857788086,-0.08790804355088055
2103,2001-05-17,7.491772174835205,7.5637550354003915,7.439168930053711,7.439168930053711,12270199.0,0.0037092443566135724,-3.736822067315135,0.633332376496254,67.79464031809609,67.15784942409093,-0.2783740936072707,-0.632077720998895,-1.007906802055695,-1.427665208736272,17.166638095811592,0.12458610534668058,0.4985401947264734,0.5301831483840944,-0.21754045245242626,1.277906749220615,0.15632134796583408,0.9040449488023548,-0.3460739500260832,84.39320629990243,9.097716727421044,0.3738618004182604,5,-0.2879326343536377,-0.9177842140197754,-1.1197173595428467,-1.4874191284179688,0.027684688568115234,3,-0.06060611461051968,4.526317459310257,7.464086055755615,-3.7111024357384528,7.3976402282714835,4.517315515961395,7.281360149383545,-0.06060611461051968
2104,2001-05-18,7.491772174835205,7.502845764160156,7.33673095703125,7.494540214538574,7166857.0,0.0,16.14367264585025,-0.052621082879338636,63.3466284905506,66.1135333331227,-0.2582202246691887,-0.5805080886766891,-1.0030496681451755,-1.4079103146667205,18.21164177219183,0.16611480712890625,0.4833654666783138,0.47854914665222203,-0.26568481739076333,1.2227831106952074,0.10643216463072935,0.8506661286737147,-0.3073129653930664,84.39320629990243,11.67075506327572,0.37211698202149246,5,-0.2879326343536377,-0.8084256649017334,-1.2879085540771484,-1.4874191284179688,0.01661062240600586,4,-0.08130091650099602,-3.736822067315135,7.491772174835205,4.526317459310257,7.464086055755615,-3.7111024357384528,7.3976402282714835,-0.08130091650099602
2105,2001-05-21,7.560986042022705,7.591440200805664,7.33673095703125,7.500076770782472,11286661.0,0.009238650825500017,3.181813911613888,-22.004478897501834,60.90651475143006,65.4375589995385,-0.28297392298360435,-0.582787673932021,-1.0592501638045668,-1.4562136828816783,19.402930371654236,0.25470924377441406,0.5094000667882783,0.4863005638122555,-0.22318678733771247,1.1957879149622235,0.13155688823727107,0.8410442393872399,-0.3153966140747073,92.51705621903197,22.055126328399226,0.35474367557498404,5,-0.34468793869018555,-0.8637964725494385,-1.3614484071731567,-1.5220255851745605,-0.09966897964477539,0,-0.06664223089820931,16.14367264585025,7.491772174835205,-3.736822067315135,7.491772174835205,4.526317459310257,7.464086055755615,-0.06664223089820931
2106,2001-05-22,7.508382797241211,7.544373989105225,7.23983097076416,7.281360149383545,8144254.0,-0.006957193742870849,1.037042766310666,3.7272264670884243,65.44898599575475,65.89120318068085,-0.19778515683893527,-0.45380242276056926,-0.983935517051524,-1.3830698163283444,20.94312056950641,0.3211550712585449,0.46289264837959276,0.37043533325195277,-0.24645115502470638,0.9873218215286119,0.061992089113623194,0.6788785773902823,0.08305740356445312,79.59182238802298,6.871904475115315,0.30844324413832935,5,-0.2519407272338867,-0.8111932277679443,-1.391037106513977,-1.4694223403930664,0.21594905853271484,1,-0.006637084963883488,3.181813911613888,7.560986042022705,16.14367264585025,7.491772174835205,-3.736822067315135,7.491772174835205,-0.006637084963883488
2107,2001-05-23,7.087559223175049,7.464086055755615,7.082022190093994,7.46131706237793,8727586.0,-0.05604716560545964,1.014595677114959,-1.6463460484224985,59.310350725654025,65.43948746568616,0.27059089466935404,0.0027017784958225377,-0.5526319230812735,-0.944220451236375,21.70916676882147,0.4263606071472168,0.41245478155509563,-0.07295215129852295,-0.6438783809076734,0.49797407831062745,-0.3584152661030986,0.2125109635060527,0.5038809776306152,1.0869331206643658,-74.46080103644458,0.2854631148045753,5,0.24917197227478027,-0.3557620048522949,-0.9788652658462524,-0.8755626678466797,0.6644587516784677,2,0.07773433634140225,1.037042766310666,7.508382797241211,3.181813911613888,7.560986042022705,16.14367264585025,7.491772174835205,0.07773433634140225
2108,2001-05-24,7.13462495803833,7.217681884765625,6.8383870124816895,7.123550891876222,11282327.0,0.006640612569329241,3.281272370085309,-0.029628987008610493,48.2455917705799,63.167764114480576,0.2459133172304595,-0.007459928510405334,-0.5851076418806542,-0.9733562827864928,21.902101081007892,0.37929487228393555,0.3860962372833123,-0.04955775737762469,-0.5703758103333163,0.4712602955780669,-0.3099667838554705,0.21085126910022112,0.43643852233886715,39.338249960266374,-33.93454125192614,0.26040902647784575,5,0.08028864860534668,-0.3225393295288086,-1.016587257385254,-0.9139764308929443,0.47896385192871094,3,0.04268535120017236,1.014595677114959,7.087559223175049,1.037042766310666,7.508382797241211,3.181813911613888,7.560986042022705,0.04268535120017236
2109,2001-05-25,6.982353210449219,7.2204508781433105,6.885453224182129,7.1373939514160165,4114748.0,-0.02134264218297166,1.0862080741191666,-14.000344471237854,46.76870334835871,60.585323344389025,0.3858058683709924,0.1804474881020619,-0.4180410066933842,-0.7975034018137332,22.10902857073476,0.33499765396118164,0.3849325871027549,-0.21857941150665283,-0.685458052680076,0.24829922966677032,-0.4520187320933644,0.014859909080058742,0.5447496818542481,19.117666613688503,-52.389158203371665,0.23343932058671168,5,0.232560396194458,-0.08582615852355957,-0.8643155097961426,-0.7395563125610352,0.49280691146850586,4,0.07692301388453338,3.281272370085309,7.13462495803833,1.014595677114959,7.087559223175049,1.037042766310666,7.508382797241211,0.07692301388453338
2110,2001-05-29,6.974047183990479,7.059873104095459,6.816238880157472,6.987889766693115,6238582.0,-0.0011895740889058537,2.087705091403524,0.0892835174568744,43.772222361832945,58.06804620791125,0.3865892214043791,0.2021716644842977,-0.4003098949471662,-0.7742664094257714,21.442385144588037,0.2436342239379874,0.3613941385616446,-0.2288234472274775,-0.6913607740301542,0.23371387957519918,-0.46009211062881583,0.0024452161738608424,0.5117327555236804,21.672942547854984,-46.836084357178564,0.23126866340133845,5,0.22979235649108798,-0.06644558906555265,-0.8560094833374032,-0.7312502861022958,0.598012924194335,1,0.07661772270158207,1.0862080741191666,6.982353210449219,3.281272370085309,7.13462495803833,1.014595677114959,7.087559223175049,0.07661772270158207
2111,2001-05-30,6.868842124938965,7.198301792144775,6.857767105102539,6.90483283996582,7220314.0,-0.015085223296599115,-10.714147461658328,2.6000000000001666,46.67932098099696,55.80810652702822,0.4569490405063643,0.3019237908139001,-0.2950753961937007,-0.6545905646160044,20.1879519207216,0.34053468704223633,0.3031571112253957,-0.3207393646240231,-0.8062351490142214,0.16475641976617528,-0.5634872568191227,-0.07799147242892346,0.5633745298266595,8.119699639490715,-58.992118169807796,0.24274789219509935,5,0.33499741554260254,0.038759469985961914,-0.7508044242858887,-0.6260452270507812,0.47342586517333984,2,0.08625543092449939,2.087705091403524,6.974047183990479,1.0862080741191666,6.982353210449219,3.281272370085309,7.13462495803833,0.08625543092449939
2112,2001-05-31,7.1595420837402335,7.2785911560058585,6.866073131561278,6.926981925964356,8881455.0,0.04232153738776634,-1.3281260091713376,-6.461670950475586,50.088792830495144,53.84079013951701,0.13243328423301648,0.029527517663823666,-0.5695372024462246,-0.9292587007190738,20.212342177748937,0.4125180244445801,0.2489338898865423,-0.04069840908050626,-0.512888962045281,0.4314921438842685,-0.2767936855628941,0.19539686740188156,0.22339634905673833,74.25143586734215,9.636622650494076,0.23609527648238743,5,0.044297456741333896,-0.15504050254821689,-1.0415043830871573,-0.9167451858520499,0.29900693893432617,3,0.07888629823356519,-10.714147461658328,6.868842124938965,2.087705091403524,6.974047183990479,1.0862080741191666,6.982353210449219,0.07888629823356519
2113,2001-06-01,7.20383882522583,7.281360149383545,7.059873104095459,7.187228202819824,5361236.0,0.006187091432313441,1.5806329743348992,0.07142505648802426,45.961504129762346,51.90910965498498,0.0480510569938275,0.025113109992144445,-0.6034402435322823,-0.9568960550007404,20.241610405283232,0.22148704528808594,0.20167299096661662,-0.02090356349945033,-0.43396943855272596,0.3921623115538253,-0.22743650102608814,0.1856293740271875,0.13376364335998137,83.33309412259206,19.912789038885762,0.2065329375266376,6,7.152557373046875e-07,-0.1730356216430664,-0.9944380521774292,-0.9610419273376465,-0.04429674148559659,4,0.07609542119517121,-1.3281260091713376,7.1595420837402335,-10.714147461658328,6.868842124938965,2.087705091403524,6.974047183990479,0.07609542119517121
2114,2001-06-04,7.209376811981201,7.35334300994873,7.1014018058776855,7.2785911560058585,3151799.0,0.0007687549499273416,1.3037989033868664,-4.166872398449781,47.4409308664829,50.41293366776863,-0.0019638404119941555,0.022241785362284716,-0.5955167280525657,-0.9443990945584293,19.64975840515037,0.25194120407104403,0.14375519806778758,-0.016334557533264515,-0.4291480939937342,0.3964789789272052,-0.2227413257634998,0.19007221069697078,-0.3931379318237296,73.19584974640208,10.690988574313707,0.20640676823023488,6,-0.029070377349853516,-0.16057777404785156,-0.9942659139633179,-0.9665799140930176,0.05260324478149414,0,0.0560675365607306,1.5806329743348992,7.20383882522583,-1.3281260091713376,7.1595420837402335,-10.714147461658328,6.868842124938965,0.0560675365607306
2115,2001-06-05,7.46131706237793,7.544373989105225,7.198301792144775,7.20383882522583,10921853.0,0.0349461897979908,-1.5773169151004536,-3.7200126762795596,52.064619466235435,48.92578183115537,-0.3012037293445937,-0.21108416125953156,-0.8252120373878622,-1.1777614540983592,19.25620925535372,0.3460721969604492,0.08362689442336357,0.21691780090332013,-0.2033354075585745,0.6371710093652148,0.0067911966723732675,0.427044405134267,-0.6343360996246332,87.9032778927148,26.072784543391506,0.2101266042309472,6,-0.28101062774658203,-0.40421247482299805,-1.2462061643600464,-1.218520164489746,-0.041529178619384766,1,0.0018553104531096043,1.3037989033868664,7.209376811981201,1.5806329743348992,7.20383882522583,-1.3281260091713376,7.1595420837402335,0.0018553104531096043
2116,2001-06-06,7.093095779418945,7.46131706237793,7.054336071014403,7.447474002838135,9633827.0,-0.04935070844471412,1.1304316896038347,-1.3763424332047463,39.93991019631077,46.773510661228336,0.0021390210761591533,0.15942344482863735,-0.43521892144972885,-0.795954035195197,18.530317932756056,0.4069809913635263,0.02849586260191117,-0.14756586551666295,-0.5719946148974957,0.2768628838641698,-0.35978024020707977,0.06464850917375387,-0.23741909561157204,33.46931458699481,-24.486575455585076,0.2122143746904164,6,0.08721065521240234,-0.03599119186401367,-0.760666012763977,-0.8333413600921631,-0.09966754913330078,2,0.06752542805859374,-1.5773169151004536,7.46131706237793,1.3037989033868664,7.209376811981201,1.5806329743348992,7.20383882522583,0.06752542805859374
2117,2001-06-07,7.129087924957275,7.320119857788086,6.990659236907959,7.073716163635254,5675477.0,0.005074250603349206,-1.9750069431138304,-0.15625046253624603,40.20924759119923,45.880583530186044,-0.030556074820133006,0.14366182722425602,-0.46028660545055367,-0.8210520108437009,18.182700823439724,0.32946062088012695,-0.02758387513221283,-0.11974101066589338,-0.5278683715665835,0.28838635023479675,-0.3238046911162389,0.08432266978445213,-0.24586334893798778,25.0,-28.388516600193384,0.2040636804503451,6,0.051218509674072266,-0.07198333740234375,-0.6513079404830933,-0.7641274929046631,0.2131800651550293,3,0.029902852566698668,1.1304316896038347,7.093095779418945,-1.5773169151004536,7.46131706237793,1.3037989033868664,7.209376811981201,0.029902852566698668
2118,2001-06-08,6.85499906539917,7.148468017578125,6.832849979400635,7.148468017578125,6715000.0,-0.0384465533941003,1.150946707200759,-5.299975026480542,35.02602765039792,44.57584178596819,0.223164708824223,0.41527461345238237,-0.17377031362293138,-0.5378284896200078,17.580205466963957,0.31561803817749023,-0.10033149078152448,-0.3787411212921139,-0.8219999110061247,0.06451766842189688,-0.6003705161491197,-0.15711172643510807,0.6893749237060547,3.1129077440030453,-44.438899599244984,0.22162939485700556,6,0.32530736923217773,0.24086546897888184,-0.24086689949035645,-0.3959071636199951,0.6312351226806641,4,0.08804522823669347,-1.9750069431138304,7.129087924957275,1.1304316896038347,7.093095779418945,-1.5773169151004536,7.46131706237793,0.08804522823669347
2119,2001-06-11,6.962973117828369,7.14293098449707,6.8383870124816895,6.85499906539917,5677283.0,0.015751140357436633,-3.3137102602376114,-0.36792325602933795,36.18924806018866,43.733289085785486,0.1253325454185159,0.29425894077915427,-0.26836389766937785,-0.629316330070731,16.2673447030924,0.30454397201538086,-0.131174995273998,-0.2529097318649294,-0.7100744155259298,0.204254951796071,-0.48149207369542957,-0.024327390034429186,0.5671703910827635,18.287947652217504,-22.602155475903814,0.22858234183050022,6,0.22563886642456055,0.13289141654968262,-0.3433036804199219,-0.5038812160491943,0.6478466987609863,0,0.028230608187838513,1.150946707200759,6.85499906539917,-1.9750069431138304,7.129087924957275,1.1304316896038347,7.093095779418945,0.028230608187838513
2120,2001-06-12,7.06541109085083,7.156774044036865,6.918675899505615,6.9214439392089835,7541056.0,0.014711815095217462,-2.1851906191094344,1.3333495261396138,40.0000129173905,42.99114374538476,0.04159121694932377,0.18426020749623184,-0.3643226662893202,-0.717544235779064,15.184222719551943,0.23809814453125,-0.13763843430849754,-0.13967430591583252,-0.6005135007442419,0.3211648889125769,-0.3700939033300372,0.09074529149837218,0.4507865474700923,37.00450154818963,0.9681874624004649,0.23041959741420462,6,0.12320089340209961,0.1384284496307373,-0.4457416534423828,-0.6063191890716553,0.39867496490478516,1,0.027821306274224744,-3.3137102602376114,6.962973117828369,1.150946707200759,6.85499906539917,-1.9750069431138304,7.129087924957275,0.027821306274224744
2121,2001-06-13,7.03772497177124,7.2481369972229,7.004501819610597,7.0321879386901855,6154785.0,-0.003918543269964991,-6.999937370827536,0.038460391956836155,48.632222743396554,42.82930262459603,0.10700542773311827,0.1935218167098789,-0.3258828022753413,-0.6742833290409429,13.449937965707237,0.2436351776123038,-0.13017421829810427,-0.14936466217041033,-0.606639386851703,0.3079100625108824,-0.3780020245110567,0.07927270017023602,0.46480571337127596,42.04548679442478,1.5226995733921385,0.22863736234064655,6,0.15088701248168945,0.16611456871032715,-0.36960554122924805,-0.5786330699920654,0.42359209060668945,2,0.05428784351758309,-2.1851906191094344,7.06541109085083,-3.3137102602376114,6.962973117828369,1.150946707200759,6.85499906539917,0.05428784351758309
2122,2001-06-14,6.8079328536987305,7.0183448791503915,6.7830162048339835,7.0183448791503915,5463094.0,-0.032651477429740505,1.2368367379313139,-38.00086117809179,41.85083060216664,42.37256112152984,0.31477905521412985,0.3917198101822841,-0.07495527788771739,-0.42898937160735784,12.0692727307264,0.25470876693725675,-0.12146052544549857,-0.3463491201400757,-0.813981864205811,0.12128362392565961,-0.5801654921729433,-0.11253274810720804,0.6812042173289479,5.357027523274556,-33.856744865401055,0.23381637203286784,6,0.355762243270874,0.37929534912109375,-0.12666261196136475,-0.34884095191955566,0.44850921630859375,3,0.027246945669585187,-6.999937370827536,7.03772497177124,-2.1851906191094344,7.06541109085083,-3.3137102602376114,6.962973117828369,0.027246945669585187
2123,2001-06-15,7.03772497177124,7.129087924957275,6.672272205352782,6.8107008934021,7043327.0,0.03375358174216769,1.2297290377838956,-1.0789501117239897,51.32979204614347,42.804656808158796,0.06587294071314176,0.1329857527578806,-0.2894313558539867,-0.645101525029256,10.514709432822528,0.4568157196044931,-0.10399221769646605,-0.09385464191436732,-0.535885785521506,0.34817650169277137,-0.31487021371793666,0.12716092988920202,0.4231672646086899,63.4615575700768,20.809120277495182,0.22101557180356912,6,0.07059812545776367,0.0941312313079834,-0.34745681285858154,-0.5786330699920654,0.20210599899291992,4,0.043272935439023996,1.2368367379313139,6.8079328536987305,-6.999937370827536,7.03772497177124,-2.1851906191094344,7.06541109085083,0.043272935439023996
2124,2001-06-18,6.8826842308044425,7.129087924957275,6.824543952941895,7.059873104095459,6815413.0,-0.02202995166601085,-1.075473230969216,-0.7804849360643932,47.950313376269285,42.347511687051444,0.18964178943103072,0.25302838848915066,-0.12167603376312197,-0.4746568783492764,9.38281878072942,0.30454397201537997,-0.11783808024338427,-0.218440985679627,-0.6394099433918843,0.2025279720326303,-0.4289254645357561,-0.00795650682349791,0.5308908037138584,36.5384424299232,-8.405572737002352,0.21048447885612875,6,0.18411040306091397,0.24917197227478116,-0.18826329708099276,-0.42359232902526767,0.5786328315734872,0,0.08769107183126557,1.2297290377838956,7.03772497177124,1.2368367379313139,6.8079328536987305,-6.999937370827536,7.03772497177124,0.08769107183126557
2125,2001-06-19,7.05710506439209,7.21214485168457,6.9712791442871085,7.06541109085083,6968921.0,0.02534197817865902,-1.6769122334717204,0.04687668195224847,54.09637504176099,43.92045222543479,-0.05380442549331743,0.04102594270956672,-0.265474052478492,-0.6300165756149392,7.797764603473298,0.32946062088012784,-0.12472261147430785,-0.018826103210448863,-0.3799767770854112,0.3423245706645135,-0.1994014401479296,0.16174923372703187,0.3119918003762798,66.82694696259598,16.51336054233456,0.18057533693748104,6,-0.06090903282165527,0.07475113868713379,-0.3142341375350952,-0.5495631694793701,0.6893758773803711,1,0.0784620247459733,-1.075473230969216,6.8826842308044425,1.2297290377838956,7.03772497177124,1.2368367379313139,6.8079328536987305,0.0784620247459733
2126,2001-06-20,7.45854902267456,7.47792911529541,6.962973117828369,7.059873104095459,9870772.0,0.05688507605023885,1.3544284203756392,-47.998392559848334,56.206901261982715,45.697969299966296,-0.444724784666076,-0.3840324020793213,-0.6369343195032835,-1.0068323203612026,6.633697853959478,0.514955997467041,-0.1256790247695232,0.3851095438003531,0.036035751366416235,0.73418333623429,0.21057264758338423,0.559646440017322,-0.7862768173217773,97.59449805721513,48.230680307009855,0.17453689621696852,6,-0.383448362350463,-0.326692819595336,-0.715678095817565,-0.9510071277618399,0.29900598526001065,2,0.0007423740280076974,-1.6769122334717204,7.05710506439209,-1.075473230969216,6.8826842308044425,1.2297290377838956,7.03772497177124,0.0007423740280076974
2127,2001-06-21,7.638505935668945,7.674498081207275,7.297970771789551,7.3173508644104,11055496.0,0.02412760343161957,-1.0923109127354773,0.8055542266088115,58.54189323999214,48.31084325436565,-0.6088484728721388,-0.5487311759618523,-0.7789322979717834,-1.16286764484002,6.365900562295853,0.3765273094177246,-0.1507913413122104,0.5375191211700443,0.10643162141962925,0.9686066209204593,0.3219753712948368,0.7530628710452518,-0.9501205921173108,96.4087790581496,49.22096760114113,0.21554374987520736,6,-0.465120792388916,-0.465120792388916,-0.8098089694976807,-1.0645179748535156,0.08028888702392578,3,-0.02319679722491419,1.3544284203756392,7.45854902267456,-1.6769122334717204,7.05710506439209,-1.075473230969216,6.8826842308044425,-0.02319679722491419
2128,2001-06-22,7.439168930053711,7.66065502166748,7.4087138175964355,7.657886028289795,8070570.0,-0.026096334452579972,1.2469163103315664,-0.681032678011198,54.1961592494109,50.311611164279235,-0.35529581681052846,-0.34299415803859645,-0.5454013821850232,-0.9410088312796843,7.059983014471095,0.25194120407104403,-0.12660490626009935,0.3229549169540409,-0.13388118658992454,0.7797910204980063,0.09453686518205817,0.5513729687260236,-0.7113390769958512,72.31272331910034,27.24096962254975,0.2284180517719828,6,-0.26578378677368164,-0.26578378677368164,-0.6104719638824463,-0.8651809692382812,0.31561708450317383,4,-0.024562805572028834,-1.0923109127354773,7.638505935668945,1.3544284203756392,7.45854902267456,-1.6769122334717204,7.05710506439209,-0.024562805572028834
2129,2001-06-25,7.51945686340332,7.5859031677246085,7.453011035919189,7.530531883239746,5978160.0,0.010792594455713012,1.1818217403217917,0.05063627821392988,51.1326794099603,51.54857410789811,-0.38928243734733403,-0.40156914018129797,-0.5920887593977557,-0.9997371854338217,7.781355109589303,0.14673423767089755,-0.10205431607867688,0.376387667655945,-0.10953703655347624,0.8623123718653662,0.13342531555123482,0.6193500197606552,-0.7537602812194839,78.21001007923998,36.96344109596011,0.2429623521047106,6,-0.346071720123291,-0.346071720123291,-0.6305431127548218,-0.9454689025878906,0.2436351776123047,0,-0.037186980086298504,1.2469163103315664,7.439168930053711,-1.0923109127354773,7.638505935668945,1.3544284203756392,7.45854902267456,-0.037186980086298504
2130,2001-06-26,7.508382797241211,7.641274929046631,7.455780029296875,7.491772174835205,5152465.0,-0.0014727215493456347,-3.187484189733957,-1.499827779212951,59.39850516587565,52.74482771039578,-0.3450505971142608,-0.36724006037414814,-0.5424766615022989,-0.969435648988143,8.550166078234259,0.18549489974975586,-0.03679720622360172,0.33859682083129883,-0.16657500941710168,0.8437686510796993,0.08601090570709857,0.5911827359554991,-0.706334155096437,76.65362530961495,33.001295516099745,0.25258591512420003,6,-0.33499765396118164,-0.33499765396118164,-0.5647897720336914,-0.9343948364257812,0.11628007888793945,1,-0.006268425056934257,1.1818217403217917,7.51945686340332,1.2469163103315664,7.439168930053711,-1.0923109127354773,7.638505935668945,-0.006268425056934257
2131,2001-06-27,7.46131706237793,7.502845764160156,7.1816911697387695,7.502845764160156,6030172.0,-0.006268425056934257,14.466632985808111,-2.500129180421989,57.48129555313171,54.48154603828079,-0.25879442222529825,-0.2882926572261004,-0.4530551065533279,-0.9037735246142979,8.722368477984341,0.3266916275024414,0.021688074551613035,0.26190733909606934,-0.23842204517547394,0.7622367233676126,0.011742646960297698,0.512072031231841,-0.6243704426706556,56.74147138194721,10.28651252035737,0.25016469213577164,6,-0.2879319190979004,-0.2879319190979004,-0.5045732259750366,-0.8748705387115479,0.013843059539794922,2,0.03821897354187076,-3.187484189733957,7.508382797241211,1.1818217403217917,7.51945686340332,1.2469163103315664,7.439168930053711,0.03821897354187076
2132,2001-06-28,7.724331855773926,7.760324001312256,7.453011035919189,7.475160121917725,9543889.0,0.035250451253732606,-1.0943405730106799,-5.999988517889129,69.67417745795696,56.51981108403784,-0.4225872770992041,-0.5342147866823392,-0.6879029212473107,-1.1495128810069382,8.928068869713677,0.3073129653930673,0.07354843964715307,0.49668264389038086,-0.05526501434582087,1.0486303021265826,0.22070881477228,0.7726564730084817,-0.8538831776066518,93.77979548093461,40.11389397124137,0.2759738291181008,6,-0.4318978786468506,-0.5080337524414062,-0.7475160360336304,-1.137885332107544,-0.24917173385620117,3,0.004301103678735707,14.466632985808111,7.46131706237793,-3.187484189733957,7.508382797241211,1.1818217403217917,7.51945686340332,0.004301103678735707
2133,2001-06-29,7.7520179748535165,7.807388782501222,7.51945686340332,7.70772123336792,9030629.0,0.003584273642890601,2.7143314090281074,0.17777594914180983,68.53056263358323,58.80650544596162,-0.3780517017205245,-0.5467596555525711,-0.6868766092899001,-1.1637315447153904,9.187577873828198,0.2879319190979013,0.10793990255408126,0.4969598054885873,-0.10241533911760925,1.0963349500947839,0.19727223318548948,0.7966473777916852,-0.8281767772975437,91.15054836101368,31.645982183113098,0.2996875723030983,6,-0.3668370246887216,-0.5121874809265146,-0.717753767967225,-1.1655714511871347,-0.21871805191040128,4,-0.0042857424051926385,-1.0943405730106799,7.724331855773926,14.466632985808111,7.46131706237793,-3.187484189733957,7.508382797241211,-0.0042857424051926385
2134,2001-07-02,7.613588809967041,7.782472133636475,7.533299922943115,7.743711948394775,6064486.0,-0.01785717800649078,1.4,-2.9375329666188845,62.65983201450445,59.758000665155336,-0.1397351579273014,-0.3968415325725321,-0.5225366700725917,-1.0141608811981584,9.192195691187692,0.24917221069335938,0.17886282472691306,0.3383200407028202,-0.2814809877669582,0.9581210691725985,0.028419526467931,0.6482205549377094,-0.6190638056154487,69.02657632357672,6.400128613299728,0.30990051423488923,7,-0.2284078598022461,-0.37375831604003906,-0.6000891923904419,-1.0271422863006592,-0.1384286880493164,0,0.018545420315449812,2.7143314090281074,7.7520179748535165,-1.0943405730106799,7.724331855773926,14.466632985808111,7.46131706237793,0.018545420315449812
2135,2001-07-03,7.475160121917725,7.6163578033447275,7.4447059631347665,7.6163578033447275,2468054.0,-0.01818179199119574,1.4313691057129911,1.0851081762481378,59.610705698067044,60.136201158053595,0.0717793025047948,-0.27122861462837733,-0.3551658734807681,-0.8625196467725722,8.396213226851087,0.17165184020996094,0.21105789856934543,0.19919919967651367,-0.42150689226414695,0.8199052916171743,-0.11115384629381708,0.5095522456468444,-0.41560601531416186,46.90268049502235,-17.570045918829138,0.3103530459703304,7,0.019379854202270508,-0.23532962799072266,-0.41943979263305664,-0.8887135982513428,-0.17995834350585938,1,0.0385184951762656,1.4,7.613588809967041,2.7143314090281074,7.7520179748535165,-1.0943405730106799,7.724331855773926,0.0385184951762656
2136,2001-07-05,7.5720601081848145,7.655117988586426,7.417019844055176,7.472391128540039,7803646.0,0.012962931186312865,-1.2631661246643173,-0.7058825515934751,67.82946193552604,61.16815323533513,-0.008186770351269246,-0.3482615205394062,-0.4185449562309831,-0.9455094815900544,8.263537768131329,0.23809814453125,0.27153531641774187,0.2721509695053097,-0.3557655478697024,0.9000674868803218,-0.04180728918219678,0.5861092281928162,-0.4526792275094387,39.71634237775486,-30.902564024154465,0.3139582586875062,7,-0.07752013206481934,-0.3322296142578125,-0.5163395404815674,-0.9856135845184326,-0.36545228958129794,3,0.006946955939702182,1.4313691057129911,7.475160121917725,1.4,7.613588809967041,2.7143314090281074,7.7520179748535165,0.006946955939702182
2137,2001-07-06,7.342267990112305,7.494540214538574,7.237061977386475,7.47792911529541,4201796.0,-0.030347371097083853,2.0491848639369348,-1.3611168255821184,57.10593441257906,61.49146158679826,0.19575010466339915,-0.10717450036272602,-0.16988496034232803,-0.7038310997301931,8.12364306991635,0.33499813079833984,0.3014055303293848,0.031699848175049006,-0.5912250140662172,0.6546247104163152,-0.2797625829455841,0.3431622792956821,-0.167846477290861,18.446618987978855,-50.88506118612919,0.31146243112063293,7,0.15227198600769043,-0.10243749618530273,-0.2865474224090576,-0.7558214664459229,-0.27962589263916016,4,0.018099602464032083,-1.2631661246643173,7.5720601081848145,1.4313691057129911,7.475160121917725,1.4,7.613588809967041,0.018099602464032083
2138,2001-07-09,7.45854902267456,7.544373989105225,7.26751708984375,7.339499950408935,3097980.0,0.01583720898213592,-1.105257241896958,-0.8775474337614498,63.68423008727622,62.88607832872225,0.09220341309206681,-0.1854276685137064,-0.26636118089543537,-0.8060475779095793,8.694648544894946,0.2768568992614746,0.29928153065043706,0.11780338287353409,-0.4696639024886906,0.7052706682357588,-0.17593025980757826,0.41153702555464644,-0.23349012827873405,40.60926309310637,-31.51269296149473,0.29373364268111246,7,0.03599095344543546,-0.2187185287475577,-0.35437846183776767,-0.8721024990081778,-0.4125189781188956,0,0.00222712208402287,2.0491848639369348,7.342267990112305,-1.2631661246643173,7.5720601081848145,1.4313691057129911,7.475160121917725,0.00222712208402287
2139,2001-07-10,7.1595420837402335,7.5277628898620605,7.148468017578125,7.47792911529541,4664850.0,-0.0400891564867808,-1.227639976811724,-2.6744184183542754,52.29812928386632,62.097147675165665,0.37413134970397355,0.1360354013134879,0.04983068707591354,-0.49622975422929816,9.180627777726674,0.37929487228393555,0.26677818265313924,-0.19103200435638534,-0.7581113706507905,0.3760473619380198,-0.47457168750358836,0.09250767879081767,0.6478466987609881,2.185742977556995,-67.68933524816856,0.28353968314720274,7,0.31838631629943936,0.08028841018676847,-0.04222071170806796,-0.5730955600738517,-0.3820638656616211,1,0.05220415423658298,-1.105257241896958,7.45854902267456,2.0491848639369348,7.342267990112305,-1.2631661246643173,7.5720601081848145,0.05220415423658298
2140,2001-07-11,7.261980056762695,7.33673095703125,7.059873104095459,7.14569902420044,6064486.0,0.014307894530727783,1.0833388650973201,-0.3652191233866364,44.90674400048831,60.6999752804275,0.26045509056540617,0.051731241050426924,-0.043160029193318294,-0.5863225401421293,9.758354859442903,0.276857852935791,0.26278976393628994,-0.09842247962951678,-0.6513285411162988,0.45448358185726523,-0.3748755103729078,0.17803055111387422,0.5322303104400641,33.95358077542679,-31.076139729901705,0.27645303074339084,7,0.17165088653564453,-0.02214956283569336,-0.14742732048034668,-0.6755335330963135,-0.3709902763366699,2,0.029355639025269165,-1.227639976811724,7.1595420837402335,-1.105257241896958,7.45854902267456,2.0491848639369348,7.342267990112305,0.029355639025269165
2141,2001-07-12,7.419787883758545,7.500076770782472,7.228756904602051,7.292434215545653,6851171.0,0.021730688567354495,-1.1304360849330424,1.0952230592268644,44.26704089394592,57.8769601066485,0.10743475355293874,-0.08009215687966531,-0.19591831813338967,-0.7285318929855649,9.915044821080734,0.2713198661804208,0.2670479189997703,0.04028220176696795,-0.4916866321585198,0.5722510356924557,-0.22570221519577593,0.30626661872971184,0.3450489929199225,74.28568054232377,12.6788805411161,0.26598441696274394,7,0.013843059539794922,-0.17995738983154297,-0.3010823726654053,-0.8333413600921631,-0.8444156646728525,3,-0.016791060243028122,1.0833388650973201,7.261980056762695,-1.227639976811724,7.1595420837402335,-1.105257241896958,7.45854902267456,-0.016791060243028122
2142,2001-07-13,6.9934282302856445,7.4087138175964355,6.976816177368164,7.4087138175964355,10560657.0,-0.05746251242655809,1.0800030312877116,-3.2608843792121984,39.559014788713206,54.65789923499628,0.4684779994288393,0.38037911472562413,0.2367098532952676,-0.2899998152662473,10.226827775979643,0.44297170639038086,0.2385301379468192,-0.39535222053527797,-0.8905600695525555,0.09985562848199958,-0.6429561450439163,-0.14774829602663964,0.7432100954895029,2.926935824676225,-54.95757395160925,0.24760392450863858,7,0.3862159252166748,0.24640226364135742,0.12527728080749512,-0.4069817066192627,-0.21041202545166104,4,0.030482844936433162,-1.1304360849330424,7.419787883758545,1.0833388650973201,7.261980056762695,-1.227639976811724,7.1595420837402335,0.030482844936433162
2143,2001-07-16,7.342267990112305,7.5277628898620605,6.7830162048339835,6.949130058288574,20400727.0,0.0498810809719874,-1.053438004946086,-0.946668855930014,46.31336368954124,52.841624976667035,0.06191367710820028,0.058525409086891855,-0.09418131006603758,-0.6239625137503433,10.361403395911498,0.7447466850280771,0.22553702084087668,-0.06173961162567121,-0.5294625395803507,0.4059833163290083,-0.2956010756030105,0.1721218523516681,0.34878100675842383,75.09288681925953,18.96234885656598,0.2338614639773397,7,-0.12320089340209961,-0.10243749618530273,-0.22356247901916504,-0.7558214664459229,-0.7890439033508301,0,-0.038084402941397255,1.0800030312877116,6.9934282302856445,-1.1304360849330424,7.419787883758545,1.0833388650973201,7.261980056762695,-0.038084402941397255
2144,2001-07-17,7.486234188079834,7.619125843048097,7.3173508644104,7.389334201812744,15831594.0,0.01960786478529597,-1.5057430305621948,0.24647834366320182,49.5633188183463,51.725248656698064,-0.11400658662235053,-0.03995443620521577,-0.23350752898647276,-0.7539974759003689,10.370640938580156,0.3017749786376962,0.16055290909908493,0.0520490884780882,-0.3468710405049986,0.450969217461175,-0.14741097601345565,0.25150915296963205,-0.7032179832458505,84.10595346656781,29.308573044383778,0.1994600644915435,7,-0.2671670913696289,-0.24640369415283203,-0.3481487035751343,-0.8997876644134521,-1.2569341659545898,1,-0.05880181309650945,-1.053438004946086,7.342267990112305,1.0800030312877116,6.9934282302856445,-1.1304360849330424,7.419787883758545,-0.05880181309650945
2145,2001-07-18,7.6108198165893555,7.627431869506836,7.281360149383545,7.500076770782472,14470968.0,0.016641962484675643,3.807648358345395,1.142859251823192,52.86016264968577,50.06199318049359,-0.24286504963127964,-0.1274654030397535,-0.34860742895233265,-0.8646148528936122,10.807410655706114,0.346071720123291,0.09710640522681668,0.14894897937774676,-0.21511651448839153,0.513014473243885,-0.03308376755532194,0.33098172631081546,-0.827803611755372,98.03271615953307,41.68508457633045,0.18203274693306912,7,-0.4055957794189453,-0.3709893226623535,-0.46858155727386475,-1.0243732929229736,-1.5254859924316406,2,-0.10949432762739997,-1.5057430305621948,7.486234188079834,-1.053438004946086,7.342267990112305,1.0800030312877116,6.9934282302856445,-0.10949432762739997
2146,2001-07-19,7.464086055755615,7.843380928039551,7.4447059631347665,7.7520179748535165,9264685.0,-0.019279626159839358,-1.4406770755032385,-2.600000000000029,44.789362403747255,48.69348517951228,-0.1263445850764997,0.02076930040385161,-0.19648577032690895,-0.7079397641581036,10.875985729064427,0.39867496490478427,0.0516405865537477,0.0019383668899539686,-0.3621249121581833,0.36600164593809126,-0.18009327263411468,0.1839700064140226,-0.6472932243347174,64.22977264489742,12.095860395264523,0.18203163952406864,7,-0.15088748931884766,-0.20625948905944824,-0.2678602933883667,-0.8776395320892334,-1.0520601272583008,3,-0.07678050213363641,3.807648358345395,7.6108198165893555,-1.5057430305621948,7.486234188079834,-1.053438004946086,7.342267990112305,-0.07678050213363641
2147,2001-07-20,7.46131706237793,7.544373989105225,7.43363094329834,7.45854902267456,7331201.0,-0.00037097554302045754,-3.2104261278655537,-0.009613521529819877,44.12093036891198,46.51978521080513,-0.11724180427638853,0.010101004165846916,-0.18173449107251294,-0.6951446181157213,10.283736810258638,0.11074304580688477,0.02090333022483115,0.008028817176819025,-0.34646221956014234,0.3625198539137804,-0.16921670119166166,0.1852743355452997,-0.5829289451599129,63.96863670581085,16.077312372449924,0.17724551836848054,7,-0.1481184959411621,-0.2034904956817627,-0.26509130001068115,-0.8748705387115479,-0.8665652275085449,4,-0.11873839911715067,-1.4406770755032385,7.464086055755615,3.807648358345395,7.6108198165893555,-1.5057430305621948,7.486234188079834,-0.11873839911715067
2148,2001-07-23,7.256442070007324,7.489003181457519,7.14293098449707,7.480697154998778,4070682.0,-0.027458287948067928,1.8735526146475834,-81.01584840651977,42.966183747275416,45.48290237340615,0.06252452472878822,0.21142450247534228,0.02683069826361617,-0.4835433199063921,9.997463246351153,0.34607219696044833,-0.04527149843709033,-0.18770983219146764,-0.552987839716403,0.1775681753334677,-0.3703488359539353,-0.005070828428999974,-0.3201543841400154,16.205452874502196,-27.813931733497473,0.18263900376246767,7,0.05675649642944336,0.0013844966888427734,-0.08098042011260986,-0.6699955463409424,-0.7142930030822754,0,-0.06524214768145498,-3.2104261278655537,7.46131706237793,-1.4406770755032385,7.464086055755615,3.807648358345395,7.6108198165893555,-0.06524214768145498
2149,2001-07-24,7.23983097076416,7.489003181457519,6.976816177368164,7.198301792144775,6403288.0,-0.002289152050399701,-1.1142892573452015,-0.18518723274866805,45.1317239277178,45.50790014309832,0.10250142539590534,0.21714579507040366,0.041749126459697194,-0.45912907265984604,9.8624796698173,0.5121870040893546,-0.06897894421336392,-0.19033963680267352,-0.5647724800709044,0.18409320646555738,-0.37755605843678897,-0.003123215168558069,0.6035499572753906,30.351429964376074,-12.753694102990316,0.18721642163411537,7,0.07336759567260742,0.07336759567260742,-0.11974132061004639,-0.6533844470977783,-0.9108619689941397,1,-0.09483741910209464,1.8735526146475834,7.256442070007324,-3.2104261278655537,7.46131706237793,-1.4406770755032385,7.464086055755615,-0.09483741910209464
2150,2001-07-25,7.46131706237793,7.472391128540039,6.990659236907959,7.311813831329347,10047758.0,0.030592715839385276,4.612910753127266,3.5999563684796496,47.8213500472137,45.90282338235029,-0.09804566799254388,-0.00848201193280751,-0.1776413152543963,-0.6703397182417685,9.522605614185977,0.4817318916320801,-0.11465089597907685,0.03349974155426061,-0.33945206228100666,0.4064515453895279,-0.15297616036337303,0.21997564347189424,0.36473257064819364,55.91052308951983,11.865470528412814,0.18647590191763344,7,-0.1481184959411621,-0.1481184959411621,-0.36199164390563965,-0.8748705387115479,-1.3233799934387207,2,-0.16512058527372653,-1.1142892573452015,7.23983097076416,1.8735526146475834,7.256442070007324,-3.2104261278655537,7.46131706237793,-0.16512058527372653
2151,2001-07-26,7.746480941772461,7.771398067474365,7.333962917327881,7.4087138175964355,9511020.0,0.03821897354187076,1.2571393070630945,2.2592630393804893,57.782533844128984,47.92765883295205,-0.3710104305993447,-0.28584201047529145,-0.4611013358035567,-0.9470573657879893,9.997555893602529,0.4374351501464844,-0.1015805050397427,0.3044054269790646,-0.09481758856101052,0.7036284425191397,0.10479391920902703,0.5040169347491021,0.06258402214050296,96.86412111675816,47.5328972966082,0.1996115077700376,7,-0.43328237533569336,-0.43328237533569336,-0.6824548244476318,-1.160034418106079,-1.3344550132751465,3,-0.21443893428525773,4.612910753127266,7.46131706237793,-1.1142892573452015,7.23983097076416,1.8735526146475834,7.256442070007324,-0.21443893428525773
2152,2001-07-27,7.75755500793457,7.807388782501222,7.44193696975708,7.668960094451903,11328199.0,0.0014295608864656195,2.882365158365283,0.26229584569188613,55.999999234524346,49.0039516712835,-0.29311889853405315,-0.31020377152328305,-0.47244980696937944,-0.950640220471878,9.54639778244378,0.3654518127441415,-0.07463351843328159,0.3138183355331421,-0.09059255669542399,0.7182292277617082,0.11161288941885861,0.5160237816474256,-0.7807388305664062,94.00007004099685,41.765927806804186,0.2022054461142831,7,-0.3474564552307129,-0.44435644149780273,-0.6540765762329102,-1.1711084842681885,-1.3704462051391602,4,-0.17344757182656445,1.2571393070630945,7.746480941772461,4.612910753127266,7.46131706237793,-1.1142892573452015,7.23983097076416,-0.17344757182656445
2153,2001-07-30,7.718794822692871,7.7741661071777335,7.60251522064209,7.7658610343933105,3913200.0,-0.00499644349309214,4.391353836707002,-0.5312518501375103,62.53103810218193,50.444809369487466,-0.21828675866412883,-0.2888707538189008,-0.43531262402951487,-0.9059196028322907,8.919313251765772,0.17165088653564364,-0.05698709080660258,0.27671930789947474,-0.12260070413030988,0.6760393199292594,0.07705930188458243,0.47637931391436705,-0.7253671932220458,89.33338768208496,29.49744621226749,0.1996600060148921,7,-0.30869626998901367,-0.4055962562561035,-0.5454096794128418,-1.0908193588256836,-1.2652397155761719,0,-0.1456241568332476,2.882365158365283,7.75755500793457,1.2571393070630945,7.746480941772461,4.612910753127266,7.46131706237793,-0.1456241568332476
2154,2001-07-31,7.754786014556885,7.7658610343933105,7.641274929046631,7.682803153991699,6645650.0,0.004662799399486772,1.6470257483118975,-1.5293956739780152,61.3810773232126,51.39157766654599,-0.237112708552349,-0.3306964077853465,-0.4725420601929846,-0.934575415675563,8.258340293839828,0.12458610534667969,0.011530379707425098,0.3056506395339964,-0.11105131270456337,0.7223525917725562,0.09729966341471652,0.5140016156532763,-0.7450791620254513,93.55934063752686,29.19161904846119,0.20835097611927988,7,-0.34468746185302734,-0.4415874481201172,-0.5814008712768555,-1.1268105506896973,-1.3981308937072763,1,-0.15637271555340615,4.391353836707002,7.718794822692871,2.882365158365283,7.75755500793457,1.2571393070630945,7.746480941772461,-0.15637271555340615
2155,2001-08-01,7.763092041015625,7.87383508682251,7.68003511428833,7.7658610343933105,11694452.0,0.0010710839013672313,-1.295081782066956,-0.03846739843268702,58.51650931957685,52.916816212749275,-0.2475834570660833,-0.33341988860956207,-0.484246655302476,-0.9318315319425192,7.847376441530142,0.1937999725341797,0.042320158948960795,0.2995600700378418,-0.14018596119186988,0.7393061012675535,0.07968705442298596,0.5194330856526976,-0.7374315498847954,79.48717269301903,15.697612902931048,0.2198730156148559,8,-0.3377664089202881,-0.43466639518737793,-0.5897068977355957,-1.1351165771484375,-1.384289264678955,2,-0.18473606027965916,1.6470257483118975,7.754786014556885,4.391353836707002,7.718794822692871,2.882365158365283,7.75755500793457,-0.18473606027965916
2156,2001-08-02,7.62466287612915,7.83507490158081,7.605282783508301,7.832306861877441,7937288.0,-0.017831704706719465,1.1558499656654184,74.98897881866712,68.26921511081498,55.599958961849616,-0.09385045683956061,-0.20116144774396183,-0.3491988699257105,-0.7780720302659256,7.342596874332331,0.22979211807250888,0.05134838244845419,0.15850076675415004,-0.2845948452127063,0.6015963787210064,-0.06304703922927768,0.38004857273757775,-0.5650754011706534,42.30764135153397,-27.97520927667552,0.22154780598342808,8,-0.19933724403381348,-0.2962372303009033,-0.4512777328491211,-0.8873288631439209,-1.2375540733337402,3,-0.19498905477440787,-1.295081782066956,7.763092041015625,1.6470257483118975,7.754786014556885,4.391353836707002,7.718794822692871,-0.19498905477440787
2157,2001-08-03,7.475160121917725,7.682803153991699,7.405945777893066,7.674498081207275,3710569.0,-0.019607785503471975,1.564110264178274,0.9599987140065356,54.34784168767303,56.8645876218938,0.06461767714575739,-0.043418357741980884,-0.19131796983300386,-0.6178206951096339,7.853643843721281,0.2768573760986328,0.036642412047682704,0.002353405952453258,-0.43688837422223603,0.44159518612714255,-0.21726748413489183,0.22197429603979835,-0.3830027424846669,14.792888553710377,-52.614425665839384,0.21962089008734476,8,-0.049834489822387695,-0.14673447608947754,-0.3017749786376953,-0.7364416122436523,-2.3671340942382812,4,-0.14222226361455748,1.1558499656654184,7.62466287612915,-1.295081782066956,7.763092041015625,1.6470257483118975,7.754786014556885,-0.14222226361455748
2158,2001-08-06,7.475160121917725,7.5859031677246085,7.36441707611084,7.45024299621582,3442562.0,0.0,-1.2535204434363805,-0.12499940197396434,49.60000854270422,57.36106369022562,0.11052882850056545,-0.044385769909730755,-0.18428438617996967,-0.6053052474403575,8.245343875714022,0.22148609161376864,0.05824384596565935,0.0015228509902955878,-0.43766823130894483,0.440713933289536,-0.21807269015932462,0.2211183921399158,-0.3517356341890885,21.73913043478261,-41.75666817203415,0.21959554114962013,8,-0.042912960052490234,-0.14673447608947754,-0.22079408168792725,-0.6935286521911621,-2.8931641578674316,0,-0.14555558695419346,1.564110264178274,7.475160121917725,1.1558499656654184,7.62466287612915,-1.295081782066956,7.763092041015625,-0.14555558695419346
2159,2001-08-07,7.533299922943115,7.621894836425781,7.447474002838135,7.45854902267456,4105357.0,0.007777733195964753,-2.59998228485946,2.9999808630753395,47.058832043101404,57.27633946754647,0.10995873279402257,-0.0770386859390868,-0.22966107214211018,-0.6496356079236438,8.934122554762402,0.17442083358764648,0.08472479033262914,0.04097476005554235,-0.3730277651023304,0.4549772852134151,-0.16602650252339402,0.2479760226344787,-0.3798590112507245,33.15211541035657,-24.901995134392152,0.20700126257893628,8,0.07059907913208008,-0.20487427711486816,-0.2207942008972168,-0.693528413772583,-2.2037878036499023,1,-0.14332959352089358,-1.2535204434363805,7.475160121917725,1.564110264178274,7.475160121917725,1.1558499656654184,7.62466287612915,-0.14332959352089358
2160,2001-08-08,7.475160121917725,7.7160258293151855,7.33673095703125,7.508382797241211,7075113.0,-0.007717706930573942,-1.4464244249077716,-0.4444451532239492,50.4504406653426,56.46166244768132,0.19027849058414592,-0.0022230683154429443,-0.1589028288111356,-0.5806471434137492,9.4411761133656,0.37929487228393555,0.13196632179530887,-0.027824044227600098,-0.4275882945402172,0.371940206085017,-0.2277061693839082,0.172058080928708,-0.29290344322012896,27.77783625154655,-28.276682639411586,0.19988212515630846,8,0.13012290000915527,-0.14673447608947754,-0.16265439987182617,-0.5551002025604248,-2.4806461334228516,2,-0.14962957084873363,-2.59998228485946,7.533299922943115,-1.2535204434363805,7.475160121917725,1.564110264178274,7.475160121917725,-0.14962957084873363
2161,2001-08-09,7.295201778411865,7.49730920791626,7.151236057281494,7.419787883758545,8380837.0,-0.024074179090586734,1.4752329372604123,3.7500322937149253,44.094465764348215,55.13882539543954,0.33468686420804517,0.1769977990369611,0.035234582664272374,-0.39492078350868365,10.384250411611454,0.3460731506347656,0.1721866445151221,-0.20155308246612513,-0.6105519190492101,0.20744575411695987,-0.4060525007576672,0.0029463358254169236,0.5786333084106445,25.49014310439445,-28.34206396544713,0.2044994182915424,8,0.21733379364013672,0.033223867416381836,0.0719834566116333,-0.29070043563842773,-2.173332691192627,3,-0.12561667653758735,-1.4464244249077716,7.475160121917725,-2.59998228485946,7.533299922943115,-1.2535204434363805,7.475160121917725,-0.12561667653758735
2162,2001-08-10,7.2066078186035165,7.33673095703125,7.095864772796631,7.256442070007324,4492559.0,-0.012144141107997553,1.2894716565518305,0.3999984690518767,48.06867396939893,53.531896047352525,0.37650363527341035,0.2976417637534219,0.12789892021932925,-0.2946607638791692,10.957700228804757,0.24086618423461914,0.18804613472708454,-0.3008060216903674,-0.6630085128275525,0.06139646944681765,-0.4819072672589604,-0.11970477612177444,0.6527752876281729,17.857142857143,-39.05189143931753,0.18110124556859253,8,0.2782421112060538,0.12181782722473056,0.16057741641998202,-0.19103193283081144,-1.993375778198243,4,-0.11371494556601358,1.4752329372604123,7.295201778411865,-1.4464244249077716,7.475160121917725,-2.59998228485946,7.533299922943115,-0.11371494556601358
2163,2001-08-13,7.0626420974731445,7.2481369972229,6.9214439392089835,7.2204508781433105,19223227.0,-0.019976905189530547,2.064935704012552,3.166673045641622,43.75,51.57288745588447,0.4666826547520406,0.4422593681846152,0.27291801235335456,-0.1430631676036267,11.106832625691661,0.3266930580139169,0.14559825683849592,-0.4307904481887821,-0.8385558041347583,-0.02302509224280591,-0.6346731261617702,-0.226907770215794,0.7662002754211423,17.770120364219327,-40.74271248015222,0.20388267797298817,8,0.33499741554260254,0.26578354835510254,0.304543137550354,-0.04706621170043945,-2.0681281089782715,0,-0.2767542291988744,1.2894716565518305,7.2066078186035165,1.4752329372604123,7.295201778411865,-1.4464244249077716,7.475160121917725,-0.2767542291988744
2164,2001-08-14,7.046030044555664,7.23983097076416,7.0183448791503915,7.07648515701294,9031352.0,-0.0023521017613824524,-4.161315413719813,0.1929874391522617,32.87669616890358,48.724019328031886,0.41592368301668436,0.4471258709593453,0.2902335878163482,-0.11745691476194597,11.643978032844737,0.22148609161376864,0.1042913624389783,-0.42539229393005407,-0.8796639442652561,0.028879356405147938,-0.6525281190976555,-0.19825646876245262,0.7283684223175042,15.67945442728737,-41.37955255405659,0.22713582516760103,8,0.3322293758392325,0.282395601272583,0.3211551904678345,0.06644582748413086,-2.2951512336730957,1,-0.34970530425275215,2.064935704012552,7.0626420974731445,1.2894716565518305,7.2066078186035165,1.4752329372604123,7.295201778411865,-0.34970530425275215
2165,2001-08-15,6.777478218078612,7.046030044555664,6.716569900512695,7.034955978393555,13393158.0,-0.03811392014777981,1.3564351708167213,8.454336219448967,9.490695888680762,42.19307274779474,0.5922441778135834,0.6851739851834138,0.5482608163490132,0.1613816998822335,12.355547309675845,0.32946014404296875,0.03823004368910343,-0.6522770404815681,-1.1966505292927714,-0.1079035516703648,-0.9244637848871697,-0.38009029607596645,0.9457429771347048,7.801364295141547,-42.39577497365033,0.2721867444056018,8,0.43881964683532804,0.5177242755889901,0.581401228904725,0.3612992763519296,-1.8466410636901847,2,-0.21364378492918157,-4.161315413719813,7.046030044555664,2.064935704012552,7.0626420974731445,1.2894716565518305,7.2066078186035165,-0.21364378492918157
2166,2001-08-16,6.890989780426025,6.9712791442871085,6.691652774810791,6.727643966674805,5700400.0,0.016748347791753382,-1.3764799328901143,-0.6344074670815023,16.631100231246137,38.00232369708065,0.4064602123118579,0.5549802028004027,0.43719736458562597,0.060579168412357554,13.98992403655203,0.27962636947631747,-0.029769206668538217,-0.5101106643676756,-1.1048763453450903,0.08465501660973906,-0.8074935048563825,-0.2127278238789687,0.751699311211242,30.901216489617667,-13.186935710218123,0.2973828404887073,8,0.3128495216369629,0.391754150390625,0.4457409381866455,0.26578354835510254,-1.9130868911743164,3,-0.2752109424567897,1.3564351708167213,6.777478218078612,-4.161315413719813,7.046030044555664,2.064935704012552,7.0626420974731445,-0.2752109424567897
2167,2001-08-17,6.5753722190856925,6.868842124938965,6.5753722190856925,6.813469886779785,4607420.0,-0.04580148445972887,-1.4651220542850567,-1.4576294440990125,13.708237922199032,34.01434918369118,0.6493013176594014,0.8440992682272439,0.7504856956609016,0.3813974036207064,15.762995301889038,0.3156175613403329,-0.10372133614285861,-0.7814309835433972,-1.4801893818102707,-0.08267258527652377,-1.130810182676834,-0.4320517844099605,0.9722132408689275,0.0,-36.78011834593845,0.34937919913343674,8,0.570326805114747,0.6492314338684091,0.7613584995269784,0.5897066593170175,-1.4092063903808585,4,-0.2210526010447762,-1.3764799328901143,6.890989780426025,1.3564351708167213,6.777478218078612,-4.161315413719813,7.046030044555664,-0.2210526010447762
2168,2001-08-20,6.7830162048339835,6.796857833862305,6.6362810134887695,6.655661106109619,7902252.0,0.03157904660447719,1.0714463660157656,-0.5348859564974399,22.187032828038156,31.250815937573044,0.37230339680028113,0.6315486847820342,0.5517133522498607,0.18242464871935926,16.663508112060832,0.22148561477661222,-0.18745129198805888,-0.5501157045364389,-1.2938195548144558,0.1935881457415789,-0.9219676296754473,-0.17826377939743043,0.6479036662163651,31.25009418925829,1.583916343521441,0.3718519251390087,8,0.36268281936645597,0.4415874481201181,0.5267211198806772,0.3820626735687265,-1.7525100708007804,0,-0.2314286324880055,-1.4651220542850567,6.5753722190856925,-1.3764799328901143,6.890989780426025,1.3564351708167213,6.777478218078612,-0.2314286324880055
2169,2001-08-21,6.553224086761475,6.830080986022949,6.497851848602295,6.821775913238525,10232329.0,-0.03387757173700179,1.330108289243982,-2.10868531505189,19.268647001555436,27.786172197152247,0.501153166046989,0.8508900831277959,0.7844089632345401,0.4193634974753957,17.240522769979393,0.3322291374206543,-0.24099656615466092,-0.7455774784088138,-1.5667682603098,0.07561330349217243,-1.156172869359307,-0.3349820874583207,0.7750300660531151,10.101138383090657,-12.715137059978176,0.410595390950493,8,0.44435644149780273,0.6326193809509277,0.6762247085571289,0.6118547916412354,-1.0492911338806161,1,-0.23785392924613047,1.0714463660157656,6.7830162048339835,-1.4651220542850567,6.5753722190856925,-1.3764799328901143,6.890989780426025,-0.23785392924613047
2170,2001-08-22,6.229300022125244,6.60028886795044,6.215456962585449,6.572604179382324,11946928.0,-0.0494297250250616,-1.074619901982337,1.2783534625723996,17.609263148946454,24.84337190655205,0.703776586462924,1.1360267116360108,1.1042299712931571,0.7444789093117734,18.034845816716672,0.3848319053649911,-0.29972196173351406,-1.0079006910324093,-1.9532173342456112,-0.06258404781920746,-1.4805590126390102,-0.5352423694258084,0.9826978080996245,1.8315233232013166,-17.754215320570296,0.4726583216066009,8,0.5467939376831055,0.8153460025787354,1.0001487731933594,0.9745388031005868,-0.6367731094360352,2,-0.23733344131629808,1.330108289243982,6.553224086761475,1.0714463660157656,6.7830162048339835,-1.4651220542850567,6.5753722190856925,-0.23733344131629808
2171,2001-08-23,6.085333824157715,6.423099994659424,6.063185214996338,6.265292167663574,8454521.0,-0.023111135674343752,-2.209862682809623,0.5241950605657807,17.65464292206272,21.464035123514698,0.7354112597888545,1.211265245754575,1.2432281596686119,0.8910217119168706,20.145612002237094,0.35991477966308594,-0.36994738218684553,-1.068809533119202,-2.1125046269382093,-0.025114439300194746,-1.5906570800287056,-0.5469619862096984,0.967217467244847,2.749136622306661,-16.722318550177352,0.5218475469095037,8,0.5703272819519043,0.883176326751709,1.1371934413909912,1.1185050010681161,-0.6146240234375,3,-0.18971788617185414,-1.074619901982337,6.229300022125244,1.330108289243982,6.553224086761475,1.0714463660157656,6.7830162048339835,-0.18971788617185414
2172,2001-08-24,6.4120259284973145,6.4120259284973145,6.1185569763183585,6.17669677734375,10095797.0,0.05368515742598845,1.4941147387851859,-1.3076868044515104,28.52348825202094,19.77220048485036,0.3175481887277085,0.8206775225995688,0.922669827108038,0.575186723997918,22.501016002080146,0.3266921043395996,-0.4417456435200764,-0.6748409748077391,-1.728184784812946,0.37850283519746775,-1.201512879810343,-0.14816906980513522,0.46243946915212675,45.48736955922942,25.2162201703333,0.5266719050026035,8,0.23948216438293457,0.5564842224121094,0.8734866380691528,0.8458006381988525,-1.1489601135253906,4,-0.22366145353091205,-2.209862682809623,6.085333824157715,-1.074619901982337,6.229300022125244,1.330108289243982,6.553224086761475,-0.22366145353091205
2173,2001-08-27,6.594751834869385,6.675041198730469,6.2542171478271475,6.3732662200927725,8049620.0,0.02849737484060566,1.20289623549293,0.9411737291827539,31.948882199342776,19.66911004378805,0.06869650549433892,0.5791149240662472,0.7409194284267162,0.4000700617416584,24.480647679049326,0.4208240509033212,-0.4916381525991227,-0.4359129190444948,-1.4670036372155852,0.5951777991265956,-0.9514582781300396,0.07963244004104997,0.1336831299024981,69.31406326070372,48.579050262678,0.5155453590855451,8,-0.04014420509338379,0.37375831604003906,0.6907607316970825,0.6630747318267822,-1.4479656219482413,0,-0.21662468003890323,1.4941147387851859,6.4120259284973145,-2.209862682809623,6.085333824157715,-1.074619901982337,6.229300022125244,-0.21662468003890323
2174,2001-08-28,6.542149066925049,6.655661106109619,6.4840087890625,6.603057861328125,7509993.0,-0.00797645904826949,1.0666649443549798,-0.2750011302743434,32.01707465557325,22.172041017887214,0.047279050965196134,0.5651894862929776,0.798904759332224,0.4595008677660104,26.56726111171602,0.17165231704711914,-0.549302760605995,-0.4278838396072384,-1.421624765942414,0.5658570867279371,-0.9247543027748257,0.0689866235603489,-0.47896385192871094,78.28048832759877,56.022399967379826,0.49687046316758765,8,-0.024916887283325195,0.426361083984375,0.7433634996414185,0.7156774997711182,-1.1212739944458008,1,-0.23106213530569253,1.20289623549293,6.594751834869385,1.4941147387851859,6.4120259284973145,-2.209862682809623,6.085333824157715,-0.23106213530569253
2175,2001-08-29,6.32896900177002,6.6639671325683585,6.312356948852539,6.52000093460083,8414429.0,-0.032585632484713134,-2.13579233636473,3.1363604337104016,31.61223699028045,23.83661176889103,0.21249343968118684,0.7013799341176279,1.0094782281829096,0.686074756600239,29.235401818216943,0.3516101837158194,-0.5992270512182181,-0.5693577527999869,-1.5285141344095239,0.3897986288095501,-1.0489359436047554,-0.08977956199521842,-0.2539342689514168,43.43894541189505,20.697842406368686,0.47957819080476843,8,0.13704466819763095,0.6395411491394034,0.9842295646667472,0.9288575649261466,-0.5011129379272479,2,-0.13035868064110034,1.0666649443549798,6.542149066925049,1.20289623549293,6.594751834869385,1.4941147387851859,6.4120259284973145,-0.13035868064110034
2176,2001-08-30,6.137937068939209,6.51169490814209,6.1185569763183585,6.315125942230225,6263866.0,-0.030183736526025906,-2.64102473513836,0.9275353636710866,30.42596976021875,25.694137528670993,0.3190195580966311,0.817218421072754,1.1826882959375844,0.8865859417171063,31.978354557123055,0.39313793182373136,-0.6435603415439566,-0.6860533952713013,-1.6386145094383249,0.26650771889572233,-1.162333952354813,-0.20977283818778947,-0.03934504013061524,3.4825951644857898,-19.055226670222623,0.47628055708351164,8,0.30869603157043457,0.8305730819702148,1.1752614974975586,1.119889497756958,-0.4761948585510254,3,-0.08885887067986198,-2.13579233636473,6.32896900177002,1.0666649443549798,6.542149066925049,1.20289623549293,6.594751834869385,-0.08885887067986198
2177,2001-08-31,6.4120259284973145,6.64458703994751,6.1268630027771,6.201613903045653,5726045.0,0.044654882655138506,-1.8769333089558211,-1.187501345561804,38.62535682243836,27.520617972493238,0.021594181192560846,0.4842249091771835,0.8877936227850789,0.6262745499349682,33.917606396409155,0.5177240371704102,-0.6306686963644319,-0.35880782604217565,-1.2763790310193723,0.558763378935021,-0.817593428530774,0.0999777764464227,-0.29346895217895597,52.73625744623976,28.37279991783986,0.45878560248859857,8,0.0346071720123291,0.5564842224121094,0.9011726379394531,0.8458006381988525,-0.8111929893493652,4,-0.1468047912273026,-2.64102473513836,6.137937068939209,-2.13579233636473,6.32896900177002,1.0666649443549798,6.542149066925049,-0.1468047912273026
2178,2001-09-04,6.38710880279541,6.7553300857543945,6.38710880279541,6.4480180740356445,6156591.0,-0.003885998899530896,-11.090812300369512,-0.28947618896538474,38.513516209409985,29.658936773365966,-0.01738197455524748,0.446332160031111,0.8976126355687803,0.6638589597779507,35.63381916214444,0.3682212829589844,-0.6356152020918415,-0.3293223857879637,-1.198826391422669,0.5401816198467415,-0.7640743886053167,0.10542961702938936,-0.26855182647705167,42.17386420649846,16.021585740674315,0.4347520028173527,9,0.022148847579956055,0.5814013481140137,0.9745397567749023,0.8707177639007568,-0.6810698509216317,1,-0.17598619696779438,-1.8769333089558211,6.4120259284973145,-2.64102473513836,6.137937068939209,-2.13579233636473,6.32896900177002,-0.17598619696779438
2179,2001-09-05,6.453555107116699,6.64458703994751,6.353886127471924,6.389877796173097,8105967.0,0.010403189670451285,-3.285707255862018,-1.0454452934176595,43.92524317234163,32.58293455374321,-0.11114076637861992,0.3107803804140712,0.8139407237485425,0.6094897742752785,37.631080585368636,0.29070091247558594,-0.5995702616502454,-0.20888884067535418,-0.9949132994869618,0.5771356181362535,-0.6019010700811576,0.1841233887304492,-0.3266921043395996,52.60871193116727,23.138167418557455,0.3930122294058036,9,-0.04429745674133301,0.5149550437927246,0.9080934524536133,0.8042714595794678,-1.143423080444336,2,-0.20248822122158805,-11.090812300369512,6.38710880279541,-1.8769333089558211,6.4120259284973145,-2.64102473513836,6.137937068939209,-0.20248822122158805
2180,2001-09-06,6.3566551208496085,6.64458703994751,6.353886127471924,6.423099994659424,8906739.0,-0.015014977738430302,-7.076948045495797,-1.0434623074561655,39.91642168177068,35.05646552704409,0.006397070132694083,0.33685926584247294,0.8924909663700644,0.7201921184840385,39.34980455997222,0.29070091247558594,-0.593031402064855,-0.24986357688903915,-0.9464961073585272,0.4467689535804489,-0.5981798421237832,0.09845268834570486,-0.19208409309387076,37.391362952201895,7.767112283739323,0.34831626523474407,9,0.08028841018676847,0.6118550300598153,1.004993438720704,0.9011714458465585,-1.315074920654296,3,-0.14721265045527387,-3.285707255862018,6.453555107116699,-11.090812300369512,6.38710880279541,-1.8769333089558211,6.4120259284973145,-0.14721265045527387
2181,2001-09-07,6.37880277633667,6.5615291595458975,6.2403740882873535,6.367729187011719,5968046.0,0.00348416817744579,-1.4166641250544885,-0.16665829416196987,45.8284271204251,36.97923651242233,0.03381141612032401,0.25564418500130515,0.853389894412734,0.7138839834210993,40.66782326646162,0.32115507125854403,-0.5551525565573652,-0.18189597129821777,-0.8044105647638036,0.440618622167368,-0.49315326803101023,0.12936132543457468,-0.17878620510101317,40.087982391382035,6.439013079683939,0.31125729673279284,9,0.05814075469970703,0.5703272819519043,0.9980728626251221,0.8942508697509766,-1.2015628814697266,4,-0.08637149192599813,-7.076948045495797,6.3566551208496085,-3.285707255862018,6.453555107116699,-11.090812300369512,6.38710880279541,-0.08637149192599813
2182,2001-09-10,6.38710880279541,6.59752082824707,6.279133796691895,6.381571769714356,7863965.0,0.0013021293728585626,-2.0263060090466736,0.5000215303792851,40.8215438875147,37.9650878111081,0.0241375136282862,0.192673937182823,0.8193983753575464,0.7126527131070128,41.82372320031576,0.3183870315551749,-0.4792175640808338,-0.13261499404907262,-0.6793944646071681,0.4141644765090229,-0.40600472932811993,0.1407747412299747,-0.15377342068862898,28.49461220566679,-5.2323426421712895,0.27338973527904764,9,0.0498347282409668,0.5024967193603516,0.9897668361663818,0.8859448432922363,-0.9385476112365723,0,-0.11356728291363372,-1.4166641250544885,6.37880277633667,-7.076948045495797,6.3566551208496085,-3.285707255862018,6.453555107116699,-0.11356728291363372
2183,2001-09-17,5.108026027679443,5.744799137115479,5.055422782897949,5.675583839416504,27243591.0,-0.2002600573449066,-1.0493844661061245,-102.50215294524551,27.461123636014264,37.4588710311571,1.1959131687360358,1.3890298875969087,2.056510482139804,1.9912674434896012,43.250566094399964,1.331686019897461,-0.4209997393219158,-1.3139669656753536,-2.098984714191608,-0.5289492171590995,-1.7064758399334812,-0.9214580914172261,1.6473040580749512,3.3101200551261596,-32.02540147585975,0.39250887425812714,9,0.7973504066467285,1.277698278427124,2.2688496112823486,2.165027618408203,0.27962589263916104,0,0.0964769773681804,-2.0263060090466736,6.38710880279541,-1.4166641250544885,6.37880277633667,-7.076948045495797,6.3566551208496085,0.0964769773681804
2184,2001-09-18,4.581995964050293,5.354428768157959,4.554309844970703,5.16893482208252,42410222.0,-0.10298108521348392,-1.491375060874936,1.0341481447252916,25.832641817425554,36.816693789728774,1.5809040407923574,1.814000465652887,2.5380546863712574,2.5128817347829395,44.916333335854034,0.8001189231872559,-0.42191241505324495,-1.7167953252792358,-2.8045060782529543,-0.6290845723055174,-2.260650701766095,-1.1729399487923766,2.139335975646973,1.3245190229373882,-36.669004856928645,0.5438553764868593,9,1.0728240013122559,1.5531718730926514,2.7983404397964478,2.6910576820373535,0.5814018249511719,1,0.24531732385680205,-1.0493844661061245,5.108026027679443,-2.0263060090466736,6.38710880279541,-1.4166641250544885,6.37880277633667,0.24531732385680205
2185,2001-09-19,5.329512119293213,5.37104082107544,4.568152904510498,4.568152904510498,46020018.0,0.16314203703098573,-1.1090909546398,-1.2971695507352323,40.5797070441647,37.944886821278324,0.7562314240140848,1.0039155915483757,1.7582843258351932,1.7672852451890044,45.89412891990297,0.8028879165649423,-0.4312001570897763,-0.8968808650970459,-2.0416929970244766,0.2479312668303848,-1.4692869310607612,-0.32447479913333055,1.3051389366149904,37.940392875112835,-4.324951440595967,0.5724060659637152,9,0.32530784606933594,0.8056557178497314,2.1366502046585083,1.9435415267944336,-0.03322315216064453,2,-0.0036363727461454776,-1.491375060874936,4.581995964050293,-1.0493844661061245,5.108026027679443,-2.0263060090466736,6.38710880279541,-0.0036363727461454776
2186,2001-09-20,4.994513988494873,5.3350491523742685,4.9363741874694815,5.307363986968994,18250887.0,-0.0628571852919938,1.1654152864361425,-0.4109098470206415,32.36913937210812,37.24975154901942,1.019152884579385,1.253834410577804,2.0533466778384124,2.103689125605314,46.86846085439535,0.39867496490478693,-0.45073489979230885,-1.137055206298828,-2.361484725058463,0.08737431246080707,-1.7492699656786455,-0.5248404469190104,1.5569234189758303,21.544722846892967,-19.473945515877887,0.6122147593798175,9,0.6603059768676758,1.0312955379486084,2.4723403453826904,2.2785396575927734,0.2934699058532715,3,0.00942358191584991,-1.1090909546398,5.329512119293213,-1.491375060874936,4.581995964050293,-1.0493844661061245,5.108026027679443,0.00942358191584991
2187,2001-09-21,5.121869087219238,5.310132026672363,4.797945022583008,4.831168174743652,22679153.0,0.025498997303388116,-1.8682122105443049,-0.9292022179748634,31.424586935277773,36.46209274078251,0.77057770736379,1.0666931408071738,1.8941203086175413,1.9722173198070099,47.680110422272485,0.5121870040893555,-0.4546210046266097,-0.9370249509811401,-2.2216081056184445,0.3475582036561642,-1.5793165282997927,-0.29473337366248753,1.3496832177514655,47.674451672389665,9.812164807073323,0.6422915773186523,9,0.47757935523986816,0.8236513137817383,2.2986115217208862,2.151184558868408,-0.10520601272583008,4,0.010810664369746092,1.1654152864361425,4.994513988494873,-1.1090909546398,5.329512119293213,-1.491375060874936,4.581995964050293,0.010810664369746092
2188,2001-09-24,5.213232040405273,5.423644065856934,5.108026027679443,5.149555206298828,12854614.0,0.017837814991018774,-3.3018724449672763,0.21904586939262913,33.40249207298865,35.29289817418773,0.5533832900990054,0.8977226641408986,1.7675419551244094,1.8768292815876428,48.36341589951206,0.31561803817749023,-0.4391368115203367,-0.7671727895736691,-2.0572818116297835,0.5229362324824454,-1.4122273006017263,-0.12211827854561186,1.1816305661654303,75.79618742752832,41.26832341739527,0.6450545110280573,9,0.386216402053833,0.6879913806915283,2.1934057474136353,2.059821605682373,-0.21041202545166016,0,0.04514073981929845,-1.8682122105443049,5.121869087219238,1.1654152864361425,4.994513988494873,-1.1090909546398,5.329512119293213,0.04514073981929845
2189,2001-09-25,4.994513988494873,5.202157974243164,4.8920769691467285,5.174471855163574,13435057.0,-0.04195440567678954,1.6352854882143284,-2.8261120263591435,33.35634911430873,34.564001222247505,0.6072277146044271,1.047378294094159,1.9574163806924743,2.0904305843950306,48.85755265068037,0.3211550712585449,-0.4803634547925961,-0.9079553365707396,-2.2400048941769395,0.42409422103546035,-1.573980115373839,-0.24193055776764005,1.3267265076118306,49.8381635309167,15.758475573925438,0.6660247788030998,9,0.5814013481140137,0.9025564193725586,2.368518590927124,2.2785396575927734,0.11074304580688477,1,0.07871395149344762,-3.3018724449672763,5.213232040405273,-1.8682122105443049,5.121869087219238,1.1654152864361425,4.994513988494873,0.07871395149344762
2190,2001-09-26,4.750878810882568,5.0803399085998535,4.739805221557617,4.980670928955078,10664681.0,-0.04878055766257361,-1.7033074353417683,1.2769217724477278,32.924328847871564,33.13021252529712,0.6695386257398797,1.2380503575997093,2.1654797895284537,2.3228828882103914,48.89564439339822,0.34053468704223633,-0.5333943004257709,-1.0776694536209108,-2.4947269726063777,0.339388065364556,-1.7861982131136447,-0.36914069412817696,1.4996844591786953,1.6193273338102827,-34.829903876196575,0.7085287594927335,9,0.8250365257263184,1.0492911338806152,2.602463722229004,2.522174835205078,0.5786333084106445,2,0.08683003598701844,1.6352854882143284,4.994513988494873,-3.3018724449672763,5.213232040405273,-1.8682122105443049,5.121869087219238,0.08683003598701844
2191,2001-09-27,4.930837154388428,4.997282981872559,4.739805221557617,4.761953830718994,7925730.0,0.037878958960948284,-1.41558406699592,-0.7349395840293499,31.332881260106447,32.07591667780731,0.29344536565722823,1.0194321197304514,1.9462199998309995,2.129491730310489,48.687433643609765,0.2574777603149414,-0.6178141608087913,-0.8399862766265871,-2.306205930099212,0.626233376846038,-1.5730961033628992,-0.106876449890275,1.2518759786692133,27.935226906647586,-6.187204993053157,0.7331098267363123,9,0.21871733665466309,0.8319573402404785,2.3249130249023438,2.3422164916992188,0.37929487228393555,3,0.07411557131204183,-1.7033074353417683,4.750878810882568,1.6352854882143284,4.994513988494873,-3.3018724449672763,5.213232040405273,0.07411557131204183
2192,2001-09-28,4.977902889251709,5.213232040405273,4.928068161010742,4.928068161010742,11386713.0,0.009545181353513676,-10.444383844762752,0.29508377238306593,32.338664230004056,32.617865632695064,0.028454335892755367,0.9058605974736391,1.873334364912881,2.0721365157737015,48.13814762605078,0.28516387939453125,-0.6915621160552625,-0.721214389801025,-2.1956489641220287,0.7532201845199786,-1.4584316769615269,0.016002897359476798,1.1396741122824547,34.81780388448896,1.6430277199719612,0.7372172871605017,9,0.011074066162109375,0.733673095703125,2.2653887271881104,2.2951507568359375,0.5177240371704102,4,0.062291493425065125,-1.41558406699592,4.930837154388428,-1.7033074353417683,4.750878810882568,1.6352854882143284,4.994513988494873,0.062291493425065125
2193,2001-10-01,5.166165828704834,5.240918159484863,4.831168174743652,4.972365856170653,7826040.0,0.0378197292397211,1.387092652112195,3.8888538048626637,34.34343106316406,33.56350888222156,-0.16840361643365398,0.6377835086666312,1.6496609381499798,1.8782877134794305,49.04317761334566,0.40974998474121094,-0.7946010674272985,-0.4615221500396727,-1.8909961300890945,0.9679518300097492,-1.176259140064384,0.2532148399850387,0.8888804865667916,85.08273781770085,52.120411200317456,0.714736990024711,10,-0.17026734352111816,0.5260295867919922,2.0189855098724365,2.0584378242492676,0.5952444076538086,0,-0.02893882216880106,-10.444383844762752,4.977902889251709,-1.41558406699592,4.930837154388428,-1.7033074353417683,4.750878810882568,-0.02893882216880106
2194,2001-10-02,5.030506134033203,5.323975086212158,4.878233909606934,5.094182968139648,8983313.0,-0.026259260575389076,-1.4210505868824266,-0.32856988199631765,34.02268174186881,32.834950515299795,0.04198279933111859,0.6897520487130935,1.7429625095366248,1.9999124850521195,49.87273079756955,0.4457411766052246,-0.9019259954251009,-0.5215996980667112,-1.9066525520314572,0.8634531558980347,-1.2141261250490842,0.17092672891566174,0.964510722426386,49.76307921112928,16.643831070543094,0.6925264269823729,10,0.051218509674072266,0.661689281463623,2.1546452045440674,2.1940975189208984,0.5730948448181152,1,-0.005503644830543664,1.387092652112195,5.166165828704834,-10.444383844762752,4.977902889251709,-1.41558406699592,4.930837154388428,-0.005503644830543664
2195,2001-10-03,5.5039329528808585,5.600832939147949,4.858853816986084,4.969596862792969,12275978.0,0.0941111701752535,1.0380232768308304,-8.391373371274511,40.49339317160198,33.73764538191023,-0.45159003211003146,0.1595253746915981,1.2277891139969226,1.5166968540001813,49.98894972150397,0.7419791221618652,-0.8423262396600322,-0.006921076774598411,-1.3428248085027343,1.3289826549535375,-0.6748729426386664,0.6610307890894696,0.4334556231191753,88.74600848643124,54.17396049762931,0.6679518658640681,10,-0.3336138725280753,0.15088701248169034,1.5877790451049814,1.6819105148315439,0.17165088653564542,2,-0.07243473385162269,-1.4210505868824266,5.030506134033203,1.387092652112195,5.166165828704834,-10.444383844762752,4.977902889251709,-0.07243473385162269
2196,2001-10-04,5.592526912689209,5.977358818054199,5.537156105041504,5.5814528465271,14989284.0,0.016096482382107924,-7.833421045077458,0.020724907726685407,41.51389796362151,34.85867994061509,-0.49889968126696793,0.02948743120274777,1.1023477144771725,1.4174478889871374,49.28802919178417,0.47342586517334073,-0.7225116829886149,0.10894339084625226,-1.1949453610157494,1.412832142708254,-0.5430009850847481,0.7608877667772527,-1.0382170677185059,66.42513986560921,29.800275221018282,0.6519443759310007,10,-0.23394489288330078,0.062293052673339844,1.3178430795669556,1.4521191120147705,-0.05537080764770508,3,-0.047029687563814204,1.0380232768308304,5.5039329528808585,-1.4210505868824266,5.030506134033203,1.387092652112195,5.166165828704834,-0.047029687563814204
2197,2001-10-05,5.470709800720215,5.675583839416504,5.260297775268555,5.562073230743408,4469804.0,-0.021782123514255458,1.608706591722942,-8.250215294522908,55.14532613973666,37.27455039247597,-0.3602833551667466,0.08133790252024475,1.1852314134553215,1.5310205200144171,49.41148441299742,0.4152860641479492,-0.7122274186719935,0.03419208526611328,-1.19436758014049,1.2627517506727166,-0.5800877474371884,0.648471917969415,-0.8879389762878418,55.79714244825554,14.340279406513119,0.6142798327033017,10,-0.11212778091430664,0.18411016464233398,1.3413758277893066,1.497800350189209,0.0055370330810546875,4,-0.029352274183271687,-7.833421045077458,5.592526912689209,1.0380232768308304,5.5039329528808585,-1.4210505868824266,5.030506134033203,-0.029352274183271687
2198,2001-10-08,5.263065814971924,5.5565361976623535,5.177239894866943,5.354428768157959,4073210.0,-0.037955584067163484,-1.88422029725408,0.9999947808750385,60.621753643452614,40.30403978460308,-0.16184699815478254,0.21128643838145855,1.3573311661603231,1.7260786502925045,50.131119901420696,0.37929630279541016,-0.6389903512801034,-0.11724975109100377,-1.2627437202890617,1.0282442181070541,-0.6899967356900323,0.45549723350802473,-0.6524032306671144,36.138595500229144,-9.965343201776022,0.572746984599029,10,0.09551620483398438,0.391754150390625,1.5469433069229126,1.7054443359375,0.3239240646362296,0,0.04418738424068813,1.608706591722942,5.470709800720215,-7.833421045077458,5.592526912689209,1.0380232768308304,5.5039329528808585,0.04418738424068813
2199,2001-10-09,5.1467862129211435,5.301826000213623,5.102488994598389,5.260297775268555,3202366.0,-0.02209351091905365,1.0281733873804377,1.24242440058036,46.451617682463855,41.80707187733555,-0.024245774923822516,0.23678674120032817,1.4365180182525625,1.8263602956678868,50.857271976806764,0.19933700561523438,-0.5712213759405609,-0.16819090843200613,-1.1992918691463794,0.8629100522823672,-0.6837413887891923,0.3473595719251801,-0.5087897039413463,25.742611401835376,-20.510198485886036,0.5155504803571865,10,0.21179580688476474,0.5080337524414054,1.614772677421569,1.8217239379882804,0.4651207923889151,1,0.11941899235963382,-1.88422029725408,5.263065814971924,1.608706591722942,5.470709800720215,-7.833421045077458,5.592526912689209,0.11941899235963382
2200,2001-10-10,5.420875072479248,5.4762468338012695,5.127406120300293,5.193851947784424,5764693.0,0.053254370439945076,1.0655722893267152,-2.0000000000000155,58.48017930319707,44.82343832656784,-0.21601761002391218,-0.1170017199166864,1.120616321933678,1.5383237603941886,51.420235126304235,0.34884071350097656,-0.5099335050266776,0.1526869535446167,-0.7571876201834975,1.062561527272731,-0.3022503333194404,0.6076242404086738,-0.7560913173179626,36.39239454199108,-12.449391265332622,0.4549372868640569,10,-0.016611576080322266,0.23394489288330078,1.3219960927963257,1.5476350784301758,0.17165184020996094,2,0.033707824646196816,1.0281733873804377,5.1467862129211435,-1.88422029725408,5.263065814971924,1.608706591722942,5.470709800720215,0.033707824646196816
2201,2001-10-11,5.8278560638427725,5.9718217849731445,5.4540982246398935,5.4540982246398935,12276700.0,0.07507662248659619,-1.7703689717246365,1.6463425904532984,62.63627056071113,48.18983902997974,-0.539063554890963,-0.5980362106013546,0.6664964677262706,1.117763407053955,51.24002303243059,0.5509467124938965,-0.41764371911314235,0.5872152805328357,-0.2071036189589064,1.3815341800245777,0.19005583078696464,0.9843747302787067,-1.1368208074236286,83.4395156004284,33.02697302523924,0.3971594497458712,10,-0.42359256744384677,-0.17303609848022372,0.889405846595765,1.1406540870666513,-0.04429721832275213,3,-0.02612834338359815,1.0655722893267152,5.420875072479248,1.0281733873804377,5.1467862129211435,-1.88422029725408,5.263065814971924,-0.02612834338359815
2202,2001-10-12,5.661742210388184,5.744799137115479,5.227075099945068,5.744799137115479,7673615.0,-0.02850342418118279,11.466727522203414,-0.2222212299397733,57.81854671524184,50.79818521354393,-0.2969761965475515,-0.5154802609066245,0.7822122947390984,1.268133143803496,51.41078097336553,0.6007809638977042,-0.30014159909778826,0.4573697566986086,-0.16393728654792206,1.0786767999451392,0.1467162350753437,0.7680232783218734,-0.9449804827363382,64.3313150017854,16.42202532447569,0.31065352162326515,10,-0.243635892868042,-0.006922245025634766,1.04582941532135,1.3067679405212402,0.4457406997680664,4,-0.022004906037242145,-1.7703689717246365,5.8278560638427725,1.0655722893267152,5.420875072479248,1.0281733873804377,5.1467862129211435,-0.022004906037242145
2203,2001-10-15,5.600832939147949,5.6921958923339835,5.537156105041504,5.6562042236328125,4923105.0,-0.010758043898303593,1.4347728412996958,0.6666666666666595,61.184895597390465,53.81620897526857,-0.187659707858022,-0.43822622188217775,0.7922262181482829,1.31234220813458,49.58268224094983,0.15503978729247958,-0.18328908035203018,0.37182013988494855,-0.27207621489457434,1.0157164946644714,0.049871962495187105,0.69376831727471,-0.8588592696880566,57.324876050601084,9.260548825165152,0.32194817738976145,10,-0.18272662162780762,0.05398702621459961,1.1067386865615845,1.3676772117614746,0.35437822341918945,0,-0.022244210227351124,11.466727522203414,5.661742210388184,-1.7703689717246365,5.8278560638427725,1.0655722893267152,5.420875072479248,-0.022244210227351124
2204,2001-10-16,5.706038951873778,5.717113018035889,5.595295906066895,5.6257500648498535,6033061.0,0.01878399407175224,1.3783806429389194,-1.4500094727958366,68.5683801486497,56.93565197271831,-0.20893604196447146,-0.47948759761502924,0.6351377276282584,1.1908782125322759,47.16761298576501,0.12181711196899325,-0.0637731137500257,0.4208240032196038,-0.18007207902483646,1.021720085464044,0.1203759620973841,0.7212720443418235,-0.9393575794419995,68.52464441166694,13.982831832235803,0.30044804112222007,10,-0.16611504554748446,-0.10659050941467196,0.9828449487686166,1.2624711990356454,0.2630152702331552,1,-0.02086369778925734,1.4347728412996958,5.600832939147949,11.466727522203414,5.661742210388184,-1.7703689717246365,5.8278560638427725,-0.02086369778925734
2205,2001-10-17,5.310132026672363,5.883227825164795,5.285214900970459,5.7226500511169425,12171953.0,-0.0693838455258714,-1.5868280764792089,-5.137921818764967,56.8023832658288,58.63437256185245,0.17499143087864333,-0.08970631353403391,0.973224228648311,1.5669547730368913,44.915847580029045,0.5980129241943359,0.031345628241852275,0.025886082649231312,-0.5747716839823083,0.6265438492807709,-0.27444280066653803,0.32621496596500066,-0.5192371053281359,11.152372799640425,-44.823593357099845,0.3003288833157697,10,0.22702336311340332,0.28931641578674316,1.3787518739700317,1.6583781242370605,0.6893758773803702,2,0.05683003306168355,1.3783806429389194,5.706038951873778,1.4347728412996958,5.600832939147949,11.466727522203414,5.661742210388184,0.05683003306168355
2206,2001-10-18,5.0415802001953125,5.357198238372803,4.941911220550537,5.315669059753418,13501156.0,-0.050573474468833646,1.3255789113902419,0.664428808722099,51.05795881866323,58.180220637288734,0.39914737444656634,0.19241774665006783,1.1841055718606448,1.8147532211009274,42.760612971787474,0.4152870178222656,0.13832401187490184,-0.24501905441284144,-0.8412497799191296,0.35121167109344675,-0.5431344171659855,0.053096308340302656,-0.22695600091688561,10.588252576891358,-46.078601293661656,0.29811536275314404,10,0.4152863025665283,0.5343351364135742,1.661146640777588,1.9269299507141113,1.2292490005493164,3,0.1092805609781935,-1.5868280764792089,5.310132026672363,1.3783806429389194,5.706038951873778,1.4347728412996958,5.600832939147949,0.1092805609781935
2207,2001-10-19,5.177239894866943,5.260297775268555,4.911457061767578,4.983439922332764,11071388.0,0.026908169519226366,-1.0655781214265345,-0.7070698635713615,50.187261931255584,57.020832669266845,0.24303934385461012,0.06442193333880386,0.9959823889881365,1.6656376627191838,40.38196072136431,0.34884071350097656,0.18881876202202985,-0.11212790012359619,-0.7056460044681163,0.48139020422092393,-0.40888695229585625,0.18463115204866387,-0.3393610032130008,27.350363183413144,-24.65952019489709,0.2967590521722599,10,0.26439952850341797,0.39867544174194336,1.5157968997955322,1.7912702560424805,1.0492911338806152,4,0.11711239250362371,1.3255789113902419,5.0415802001953125,-1.5868280764792089,5.310132026672363,1.3783806429389194,5.706038951873778,0.11711239250362371
2208,2001-10-22,5.448561191558838,5.492857933044434,5.066496849060059,5.163397789001465,7846628.0,0.052406552951293595,1.2814888527413644,1.4714315942799217,56.7591758959257,58.16611691520705,0.0008914207956101095,-0.19854462060041822,0.6742686977914172,1.3815501102469678,38.124498405784216,0.426361083984375,0.23517098795232272,0.14742693901061976,-0.44905920320153925,0.7439130812227788,-0.15081613209545974,0.44567001011669927,-0.58789270137689,55.270661561539015,2.8536134244036475,0.2982430711060794,10,-0.0069217681884765625,-0.18272686004638672,1.2147133350372314,1.519948959350586,0.6063189506530762,0,0.12093499465845103,-1.0655781214265345,5.177239894866943,1.3255789113902419,5.0415802001953125,-1.5868280764792089,5.310132026672363,0.12093499465845103
2209,2001-10-23,5.387651920318604,5.492857933044434,5.260297775268555,5.3350491523742685,10144198.0,-0.011178964335501473,-1.3013736121138135,0.1844653538027293,47.830563715909285,56.9828262943973,0.1112608545081386,-0.11243700269083323,0.6811645151440988,1.4316406813558986,35.525648551899366,0.2325601577758789,0.21744362649172633,0.06686077117919975,-0.5127527313748788,0.6464742737332783,-0.2229459800978395,0.356667522456239,-0.5046496235792111,49.00279741760238,1.1323276535427809,0.2898067512770392,10,0.053987503051756924,-0.12181758880615323,0.7578984498977652,1.076977014541625,0.78627586364746,1,0.10534445258203884,1.2814888527413644,5.448561191558838,-1.0655781214265345,5.177239894866943,1.3255789113902419,5.0415802001953125,0.10534445258203884
2210,2001-10-24,5.163397789001465,5.462403774261475,4.9363741874694815,5.260297775268555,17738711.0,-0.04162372303069606,1.0994492381826038,-1.8421081257478515,42.37955328442083,54.73207993036505,0.32983680018315553,0.15210511406942295,0.8495600058816315,1.6437948756874325,32.854861164042944,0.5260295867919931,0.1893191427002474,-0.17801930904388463,-0.6985929015524404,0.3425542834646711,-0.43830610529816205,0.08226748721039279,-0.2585083618357755,43.33339347782227,-2.0995672065488833,0.2602867962542777,10,0.23394465446472168,0.10935807228088379,0.7315961122512817,1.0506746768951416,1.0686712265014648,2,0.1560322225844375,-1.3013736121138135,5.387651920318604,1.2814888527413644,5.448561191558838,-1.0655781214265345,5.177239894866943,0.1560322225844375
2211,2001-10-25,5.296288967132568,5.299057960510254,4.955753803253174,5.0637288093566895,12424791.0,0.02573715672539789,1.8837197193027428,-2.400001968368321,46.91478064896496,53.520550367445395,0.12696494079453036,0.0505902506557252,0.6670041929865995,1.5011335001627035,30.03974110704825,0.3433041572570801,0.22788163004175033,-0.06340072154998744,-0.5476838089398797,0.4208823658399048,-0.30554226524493355,0.17874082214495868,-0.36995015214910865,66.1904590063365,21.156870739611726,0.24214154369494625,10,0.10105347633361816,0.062293052673339844,0.5987049341201782,0.9177834987640381,0.8305740356445312,3,0.1327757872133044,1.0994492381826038,5.163397789001465,-1.3013736121138135,5.387651920318604,1.2814888527413644,5.448561191558838,0.1327757872133044
2212,2001-10-26,5.2879838943481445,5.359967231750488,5.216001033782959,5.260297775268555,9033519.0,-0.0015680928355614743,-1.4762072698641822,0.11904927888065546,50.47420050522586,52.33047313498266,0.08568788387793536,0.0878194639415586,0.6273802332400678,1.4948792435110239,27.948245545089513,0.1439661979675293,0.20923938336841363,-0.08720984458923375,-0.5387781213436096,0.3643584321651421,-0.31299398296642167,0.13857429378795416,-0.351609706878663,63.18418276806705,16.322134467880538,0.22578413837718814,10,0.10935854911804199,0.07059812545776367,0.5523308515548706,0.9260885715484619,1.3012309074401855,4,0.18586389936757564,1.8837197193027428,5.296288967132568,1.0994492381826038,5.163397789001465,-1.3013736121138135,5.387651920318604,0.18586389936757564
2213,2001-10-29,5.016663074493408,5.2658348083496085,4.986208915710449,5.246455192565918,9229287.0,-0.051308934610169055,1.0824761671398686,-8.299903551376115,47.661690621467514,50.00750763196242,0.29662297741055355,0.36613770496639564,0.8512722116672791,1.7492079147511372,25.77270777811924,0.3017749786376953,0.13242456164828553,-0.3510555267333988,-0.8217381401290291,0.11962708666223154,-0.5863968334312135,-0.11571422003558407,-0.060909271240234375,14.427894374699695,-33.6554436793477,0.23534130669781514,10,0.3806793689727783,0.3419189453125,0.7558213472366333,1.1974093914031982,2.059822082519532,0,0.2411698645670608,-1.4762072698641822,5.2879838943481445,1.8837197193027428,5.296288967132568,1.0994492381826038,5.163397789001465,0.2411698645670608
2214,2001-10-30,5.002820014953613,5.0803399085998535,4.941911220550537,5.0111260414123535,12288259.0,-0.002759415837626844,-1.1276489708269664,0.03614582836178615,41.712404532779914,48.330843328290314,0.2237543838931142,0.39821703495197625,0.8170832303029325,1.7457173954534646,23.864134878317696,0.1384286880493164,0.07767894639099815,-0.3635142803192135,-0.8385157731258115,0.11148721248738447,-0.6010150267225125,-0.12601353391591452,0.9745388031005859,12.631576084788993,-35.40502321418005,0.23750074640329918,10,0.19933748245239258,0.3557620048522949,0.7475159168243408,1.2112524509429932,1.9573850631713867,1,0.2102934193342263,1.0824761671398686,5.016663074493408,-1.4762072698641822,5.2879838943481445,1.8837197193027428,5.296288967132568,0.2102934193342263
2215,2001-10-31,5.105257034301758,5.166165828704834,5.005589008331299,5.066496849060059,7264018.0,0.020475855425931,-1.0000118781774125,-4.666513577128423,33.70784994794339,46.40305345376589,0.09968229974954124,0.27866826742633855,0.6754717331252094,1.622343722174965,22.855902059016316,0.1633458137512207,0.01513322148751417,-0.24114346504211426,-0.7252065987057525,0.24291966862152403,-0.48317503187393385,0.0008881017897053312,0.851392831802368,39.072710205115165,-4.300360363979074,0.24203156683181928,10,0.09690046310424805,0.2533249855041504,0.6312358379364014,1.1088154315948486,1.7358989715576172,2,0.20932751132489602,-1.1276489708269664,5.002820014953613,1.0824761671398686,5.016663074493408,-1.4762072698641822,5.2879838943481445,0.20932751132489602
2216,2001-11-01,5.329512119293213,5.37104082107544,5.0803399085998535,5.174471855163574,6786517.0,0.043926306449353136,1.4418627472577983,3.999987697758532,42.700712415379584,45.571214618668556,-0.08876950338686207,0.03551957434282205,0.41018096432361784,1.3841229065742207,22.837078226239285,0.2907009124755868,-0.07731886993745363,-0.0037376403808595526,-0.473733043376404,0.4662577626146849,-0.23873534187863132,0.23126006111691222,0.6068429738998411,90.32257347630404,47.551631084776645,0.23499770149777208,11,-0.11489605903625488,0.029069900512695312,0.35853052139282227,0.8845603466033936,1.301231861114502,3,0.16935075406666145,-1.0000118781774125,5.105257034301758,-1.1276489708269664,5.002820014953613,1.0824761671398686,5.016663074493408,0.16935075406666145
2217,2001-11-02,5.310132026672363,5.357198238372803,5.177239894866943,5.301826000213623,5430947.0,-0.0036363727461454776,2.513492126295798,0.05357335080256995,43.494416016582065,44.09735240985259,-0.05426254020828125,0.044536154760050906,0.3976289618990281,1.3887080994965144,22.2968290602162,0.17995834350585938,-0.10912791243944131,-0.015088844299316229,-0.48066248709061465,0.4504847984919822,-0.24787566569496544,0.21769797709633298,0.60633418906784,85.80643369076041,43.02266550557855,0.23278682139564924,11,-0.09551596641540527,0.0941314697265625,0.14604246616363525,0.9039404392242432,1.6251549720764151,4,0.1538061524652048,1.4418627472577983,5.329512119293213,-1.0000118781774125,5.105257034301758,-1.1276489708269664,5.002820014953613,0.1538061524652048
2218,2001-11-05,5.495626926422119,5.562073230743408,5.398726940155028,5.479014873504639,6146116.0,0.03493225758192642,1.1851665210152766,2.0,45.454541708746056,43.83334996461224,-0.25968803769259186,-0.12927027800476942,0.17500505298991698,1.1937231606809267,21.34883370476923,0.2519412040710449,-0.09643598434771228,0.1587779998779295,-0.3118487086746029,0.6294047084304619,-0.07653535439833625,0.3940913541541953,0.40134818941429096,89.28565387282846,47.70248450970652,0.2353133542762662,11,-0.24640321731567383,-0.09136343002319336,-0.14535045623779297,0.7184455394744873,1.2984628677368173,0,0.19899237885097532,2.513492126295798,5.310132026672363,1.4418627472577983,5.329512119293213,-1.0000118781774125,5.105257034301758,0.19899237885097532
2219,2001-11-06,5.761410236358643,5.805707931518555,5.37104082107544,5.481783866882324,10177428.0,0.0483626915536568,1.3608985557168467,16.83274011137264,60.3295370280022,45.827792602787945,-0.5217453153275029,-0.36537978242548874,-0.11817634038904057,0.9181749461556059,19.967423771428592,0.43466711044311435,-0.08183280311634267,0.39383010864257795,-0.10402115967515435,0.8916813769603102,0.14490447448371135,0.6427557428014445,0.11646360157205038,94.46361111127666,47.005724385809195,0.24892563415886632,11,-0.3876006603240967,-0.343303918838501,-0.4173632860183716,0.45266222953796387,0.8361105918884277,1,0.22825573370131313,1.1851665210152766,5.495626926422119,2.513492126295798,5.310132026672363,1.4418627472577983,5.329512119293213,0.22825573370131313
2220,2001-11-07,5.603600978851318,5.8416991233825675,5.548230171203613,5.8140130043029785,7390076.0,-0.027390734391978255,1.2083245124598656,-0.7524756189686896,63.55139327293185,47.67630511656204,-0.3295860327889697,-0.20361890913806313,0.020278825624846064,1.0635668683502262,19.056049967843762,0.2934689521789542,-0.11623163860087793,0.22688455581665057,-0.2816761601521467,0.7354452717854478,-0.027395802167747618,0.48116491380104875,0.2555536067317714,68.72722626740645,15.91961945457706,0.2542803579843986,11,-0.21179580688476562,-0.18549466133117676,-0.21664094924926758,0.6104714870452881,0.9911508560180664,2,0.24209505715943602,1.3608985557168467,5.761410236358643,1.1851665210152766,5.495626926422119,2.513492126295798,5.310132026672363,0.24209505715943602
2221,2001-11-08,5.675583839416504,5.77248477935791,5.498394966125488,5.661742210388184,13535108.0,0.012845821969990068,1.6400036742754789,-0.0657834503451433,62.39669352866225,49.00102656361052,-0.3823120075182853,-0.30313650530476544,-0.0659795478143268,0.9799012544351928,19.561231816283854,0.2740898132324219,-0.1119829415751239,0.30648102760314977,-0.17761268325229107,0.7905747384585906,0.0644341721754298,0.5485278830308697,0.16611528396606356,74.99992823680715,18.18843131436136,0.24204685542772028,11,-0.28377866744995117,-0.23117589950561523,-0.2630143165588379,0.5384886264801025,1.2513980865478525,3,0.20536603800089437,1.2083245124598656,5.603600978851318,1.3608985557168467,5.761410236358643,1.1851665210152766,5.495626926422119,0.20536603800089437
2222,2001-11-09,5.537156105041504,5.661742210388184,5.456867218017578,5.661742210388184,7008291.0,-0.024390043084841717,2.2888899095209663,-9.000826787928895,52.359895756462954,49.5230493563878,-0.22889270198685896,-0.18395234885371892,0.045737926884710234,1.109391804243101,19.65806475161217,0.21871662139892578,-0.07320362049971507,0.17428259849548322,-0.2969922528354738,0.6455574498264403,-0.061354827169995296,0.40992002416096174,0.30454301834106356,35.29424279817874,-20.815252524998158,0.23563742566547846,11,-0.14535093307495117,-0.09551668167114258,-0.03045511245727539,0.6769163608551025,1.8992438316345215,4,0.19749991775931952,1.6400036742754789,5.675583839416504,1.2083245124598656,5.603600978851318,1.3608985557168467,5.761410236358643,0.19749991775931952
2223,2001-11-12,5.4762468338012695,5.528850078582764,5.108026027679443,5.462403774261475,4952723.0,-0.01100010006667096,6.069729437446178,-0.11111238690120792,52.359895756462926,50.70610393679703,-0.10720994228301617,-0.14003498969717842,0.07278775635032275,1.1572498494880135,20.07862108889918,0.42913007736206055,-0.0595415413836875,0.11960263252258319,-0.3416149017214618,0.5808201667666282,-0.11100613459943975,0.3502113996446061,0.3474565315246574,50.188675075912045,-6.538052083839553,0.23060876712202263,11,-0.05260276794433594,-0.0346074104309082,0.030454158782958984,0.7378256320953369,1.8992443084716797,0,0.26643067948322074,2.2888899095209663,5.537156105041504,1.6400036742754789,5.675583839416504,1.2083245124598656,5.603600978851318,0.26643067948322074
2224,2001-11-13,5.586989879608153,5.622981071472168,5.467940807342528,5.567609786987305,8584913.0,0.02022243503038257,2.3939593217154593,1.3999862216250951,62.00941949184275,53.850722775008066,-0.14122556356220972,-0.2742132468225993,-0.06953019182149767,1.0364426030397107,20.486317185277567,0.15504026412963956,-0.05381286244954353,0.23629813194274796,-0.20872143514888997,0.6813176990343859,0.013788348396928995,0.4588079154885669,0.21907764282226605,65.28300611455427,6.578645538059973,0.222509783545819,11,-0.12597036361694247,-0.14535045623779208,-0.0802888870239249,0.627082586288453,1.6805272102355966,1,0.2160555040481733,6.069729437446178,5.4762468338012695,2.2888899095209663,5.537156105041504,1.6400036742754789,5.675583839416504,0.2160555040481733
2225,2001-11-14,5.611907005310059,5.6783528327941895,5.523313045501709,5.611907005310059,11868910.0,0.004459848010974543,1.333326157003739,0.0,59.53178268942701,55.72084169434667,-0.09690732170506333,-0.2902439100154002,-0.11951120467733567,0.9987189914239476,20.203309547357133,0.15503978729248047,-0.014690438759632052,0.2461265087127682,-0.21333229985759772,0.7055853172831341,0.01639710442758524,0.47585591299795116,0.1768773910827628,75.83329685368408,17.329181532580733,0.22972940428518288,11,-0.13704442977905273,-0.17026758193969727,-0.10520601272583008,0.6021654605865479,1.630692958831788,2,0.17562903697520493,2.3939593217154593,5.586989879608153,6.069729437446178,5.4762468338012695,2.2888899095209663,5.537156105041504,0.17562903697520493
2226,2001-11-15,5.592526912689209,5.739262104034424,5.481783866882324,5.575915813446045,19480038.0,-0.003453388055524087,-1.5135155264468618,100.0,59.13619732159487,57.45881739490365,-0.04056044295529038,-0.23976481215277268,-0.11977848825986293,0.9986399744778236,19.210576428233978,0.2574782371520996,0.048057763735101844,0.19919908046722412,-0.24420103008858174,0.64259919102303,-0.022500974810678365,0.4208991357451266,0.17932002018676663,76.75430843678566,18.06383873249851,0.22170005527790285,11,-0.11766433715820312,-0.15088748931884766,-0.06298518180847168,0.6215455532073975,1.7635841369628906,3,0.17920788542048305,1.333326157003739,5.611907005310059,2.3939593217154593,5.586989879608153,6.069729437446178,5.4762468338012695,0.17920788542048305
2227,2001-11-16,5.78355884552002,5.869384765625,5.553767204284668,5.634056091308594,12664625.0,0.03415842888433285,-1.0357135168218292,9.000172235618379,74.17102531447341,60.64953779554001,-0.17586897769378051,-0.4037439894218382,-0.33747913090861204,0.7861888219330915,17.96666895032729,0.31561756134033203,0.132920898565402,0.35991506576538157,-0.10372555941695616,0.8235556909477193,0.1280947531742127,0.5917353783565504,-0.8416476249694833,88.72726931110407,23.428377834122244,0.2318203125911687,11,-0.29485344886779874,-0.3862164020538339,-0.2540171146392831,0.430513620376586,1.6500720977783194,4,0.19770233362975786,-1.5135155264468618,5.592526912689209,1.333326157003739,5.611907005310059,2.3939593217154593,5.586989879608153,0.19770233362975786
2228,2001-11-19,6.10748291015625,6.162854194641112,5.822319030761719,5.8416991233825675,14466272.0,0.056007740785268156,-1.2363612165811975,1.777785219915155,79.12409691446088,62.73782222736877,-0.4513368512839637,-0.7122917759455678,-0.6840544541231637,0.44569453168200823,17.517289989784135,0.379295349121092,0.19064740440236783,0.6508930444717409,0.0952750999009826,1.2065109890424992,0.3730840721863613,0.9287020167571205,-1.1470222187042234,92.03191570389606,19.24185225907152,0.2778089722853794,11,-0.4720427989959717,-0.5703272819519043,-0.5710197687149048,0.10658955574035645,1.4147429466247559,0,0.21758833320841453,-1.0357135168218292,5.78355884552002,-1.5135155264468618,5.592526912689209,1.333326157003739,5.611907005310059,0.21758833320841453
2229,2001-11-20,5.955211162567139,6.074260234832764,5.8278560638427725,6.074260234832764,8159424.0,-0.024931997326737676,3.1395395411433116,-0.4479169843681866,71.83500832616926,63.658223899950706,-0.3002588597361111,-0.5431682954684147,-0.5588124867223847,0.5790604072969048,17.043626031818615,0.27962684631347745,0.24883473413984447,0.47024333477020264,-0.12696830175115625,1.0674549712915615,0.17163751650952364,0.7688491530308816,-0.9466547309875484,69.51224805854208,-7.231247124386087,0.2986058182606793,11,-0.31977105140686035,-0.41805553436279297,-0.41874802112579346,0.2588613033294678,1.5614776611328125,1,0.23849363875345175,-1.2363612165811975,6.10748291015625,-1.0357135168218292,5.78355884552002,-1.5135155264468618,5.592526912689209,0.23849363875345175
2230,2001-11-21,5.969054222106934,5.980127811431885,5.766948223114014,5.89707088470459,9584704.0,0.002324528746656229,3.5294469266385016,-0.6046526531658549,68.42106853479096,64.32759890063167,-0.2869909191019637,-0.520231399512781,-0.5969579102911062,0.5463768576138541,15.863087024159134,0.2131795883178711,0.2929653260832641,0.4438035726547245,-0.1705204447443549,1.0581275900538039,0.13664156395518479,0.7509655813542642,-0.9143258800048821,71.54479285980344,-3.3372420620446803,0.30716200869953947,11,-0.3336141109466553,-0.4318985939025879,-0.3993680477142334,0.24501824378967285,1.5919318199157715,2,0.21753242966496122,3.1395395411433116,5.955211162567139,-1.2363612165811975,6.10748291015625,-1.0357135168218292,5.78355884552002,0.21753242966496122
2231,2001-11-23,5.9995079040527335,5.9995079040527335,5.88876485824585,5.9718217849731445,1514135.0,0.005101927510226423,6.999896662189144,0.3846184419713708,69.73059225376984,66.25767628922132,-0.29800195056296275,-0.5220670915241801,-0.6525751382918239,0.4978200054108921,14.63916380937392,0.11074304580688388,0.27864895544308155,0.43909630775451536,-0.20004656237651286,1.0782391778855436,0.11952487268900125,0.7586677428200295,-0.9004545278491198,73.18177974991933,-0.30523974531686804,0.31957143506551405,11,-0.36406779289245517,-0.4623522758483878,-0.43120598793029696,0.21456456184387296,1.702674865722658,4,0.2071990036465141,3.5294469266385016,5.969054222106934,3.1395395411433116,5.955211162567139,-1.2363612165811975,6.10748291015625,0.2071990036465141
2232,2001-11-26,6.270829200744629,6.270829200744629,5.952442169189452,6.013350963592528,11102090.0,0.045223925200367665,1.4731180007815303,9.299903551376445,71.14804989102825,68.34524897083969,-0.5076969707850907,-0.754673213055228,-0.9466937907002047,0.2055898752836347,13.816530433650042,0.31838703155517667,0.27666849462632026,0.6612753391265871,-0.037982796356877735,1.360533474610052,0.3116462713848547,1.0109044068683195,-1.1292237918035157,100.0,27.33362491549191,0.34962906774173225,11,-0.4014441967010498,-0.6796860694885254,-0.7544382810592651,-0.05675673484802246,1.3233799934387207,0,0.17306831587417482,6.999896662189144,5.9995079040527335,3.5294469266385016,5.969054222106934,3.1395395411433116,5.955211162567139,0.17306831587417482
2233,2001-11-27,6.226531028747559,6.3594231605529785,6.049342155456543,6.248680114746094,9910142.0,-0.007064164973877851,1.545453477903472,-0.08602313827964805,64.43297153826873,68.61453253155369,-0.3864142716862027,-0.6483274441126685,-0.8849427855548271,0.22806728314867009,12.596937059763903,0.31008100509643555,0.2739216731346019,0.5564837694168094,-0.13611188708194,1.2490794259155589,0.21018594116743472,0.9027815976661842,-1.0171721922982346,77.56999943662424,7.344367207274189,0.34629782824937466,11,-0.3059275150299072,-0.5786323547363281,-0.7177536487579346,-0.03183865547180176,1.248629093170166,1,0.19386395233199116,1.4731180007815303,6.270829200744629,6.999896662189144,5.9995079040527335,3.5294469266385016,5.969054222106934,0.19386395233199116
2234,2001-11-28,6.054880142211914,6.2403740882873535,5.966285228729247,6.17669677734375,6237499.0,-0.027567659382590648,1.2000038273849463,5.499849300322928,63.88418861937851,69.0981331904372,-0.1580322122439144,-0.41510001555675924,-0.6805157088704412,0.37888805437696327,11.123005368524403,0.27408885955810636,0.3053384055593309,0.33222987651824987,-0.30455219108393017,0.9690119441204299,0.01383884271715985,0.6506209103193399,-0.7535161598342981,48.59816017577323,-20.915772138348544,0.3183910338010902,11,-0.1342766284942627,-0.4069814682006836,-0.7011432647705078,0.08028769493103027,1.4424290657043457,2,0.24234100099511702,1.545453477903472,6.226531028747559,1.4731180007815303,6.270829200744629,6.999896662189144,5.9995079040527335,0.24234100099511702
2235,2001-11-29,6.1739277839660645,6.1739277839660645,5.980127811431885,6.0355000495910645,9658027.0,0.01966143655333541,1.8000165343915344,-1.1363615012447743,64.90067150493925,69.73863032191989,-0.2111812748859272,-0.4742979946820798,-0.7888264092717723,0.24170139354947118,9.869086449064552,0.1937999725341797,0.34853659535885306,0.3978439807891849,-0.19889422249222743,0.9945821840705973,0.09947487914847919,0.6962130824298907,-0.7879190673344194,60.58810060767424,-7.891839228351905,0.2983691016407061,11,-0.2173326015472412,-0.526029109954834,-0.8201909065246582,-0.03875994682312012,1.3649091720581055,3,0.2174889449178674,1.2000038273849463,6.054880142211914,1.545453477903472,6.226531028747559,1.4731180007815303,6.270829200744629,0.2174889449178674
2236,2001-11-30,6.23206901550293,6.353886127471924,6.146243095397949,6.151780128479004,5897974.0,0.009417219243778696,-3.5454535965177816,0.5800057870370371,71.82606934916787,69.47807965910818,-0.18893128539768256,-0.4862871737179706,-0.8245340774850254,0.1640278639681485,9.406053661377218,0.2076430320739746,0.36854198381694836,0.4108573675155638,-0.18016745036788961,1.0018821853990172,0.11534495857383664,0.7063697764572909,-0.7681871433575775,68.70759378137818,-3.8061122476499207,0.2955124089417269,11,-0.1688833236694336,-0.5814018249511719,-0.8970198631286621,-0.09690117835998535,1.1821818351745605,4,0.21323849643095327,1.8000165343915344,6.1739277839660645,1.2000038273849463,6.054880142211914,1.545453477903472,6.226531028747559,0.21323849643095327
2237,2001-12-03,6.1268630027771,6.298513889312744,6.0355000495910645,6.215456962585449,3893335.0,-0.016881394038499753,1.065220036655615,-1.1034398793191509,69.88156225565895,68.45113136368573,-0.03342093472552676,-0.33387436639409795,-0.7017601366408783,0.2525606399949005,8.766050791205837,0.2630138397216797,0.3946611365278603,0.26481480598449725,-0.2892309815831986,0.8188605935521931,-0.01220808779935112,0.5418376997683456,-0.591337827559137,40.845149004815354,-33.06767273747745,0.277022893783848,12,-0.06367731094360352,-0.4761958122253418,-0.7489007711410522,0.008304834365844727,1.1960248947143555,0,0.25711685837993326,-3.5454535965177816,6.23206901550293,1.8000165343915344,6.1739277839660645,1.2000038273849463,6.054880142211914,0.25711685837993326
2238,2001-12-04,6.58921480178833,6.622437953948975,6.0908708572387695,6.10748291015625,10783154.0,0.07546305487843652,-1.0645146355217554,-5.4375252294195215,75.20890903857226,68.8260092206194,-0.4696405947824509,-0.7484710566720221,-1.1437545782892666,-0.22580178909215043,9.04349013242104,0.5315670967102051,0.43907315326325147,0.6724872112274172,0.05813226634862634,1.286842156106208,0.36530973878802175,0.9796646836668126,-0.9877777877435658,94.93667390476523,19.1088583116086,0.30717747243939525,12,-0.39452171325683594,-0.8070402145385742,-1.2112525701522827,-0.5634052753448486,0.6367731094360352,1,0.15252111558455517,1.065220036655615,6.1268630027771,-3.5454535965177816,6.23206901550293,1.8000165343915344,6.1739277839660645,0.15252111558455517
2239,2001-12-05,7.07648515701294,7.087559223175049,6.603057861328125,6.647355079650879,21938340.0,0.0739496844286156,1.1472402232039551,0.8908068675050624,79.88700817857612,70.10000251437332,-0.8729295936189869,-1.1933515137273476,-1.5975347121412211,-0.7216375758637525,10.37737429204407,0.49834442138671875,0.4580619059099611,1.0940038204193128,0.29568387110595573,1.8923237697326698,0.6948438457626338,1.4931637950759917,-1.3729480489777552,99.00002239012913,22.215651538142964,0.39915997465667863,12,-0.5883231163024911,-1.0617499351501474,-1.698522925376893,-1.1309647560119638,0.05260276794433505,2,0.0563379921046947,-1.0645146355217554,6.58921480178833,1.065220036655615,6.1268630027771,-3.5454535965177816,6.23206901550293,0.0563379921046947
2240,2001-12-06,6.960205078125,7.178922176361084,6.8522300720214835,7.082022190093994,15228396.0,-0.016431897518036087,1.0701801035508602,-0.2838698995834212,76.84783640377043,70.89080741992893,-0.6719299689033411,-1.0226592706042696,-1.4405708091079346,-0.6163216918117786,11.940285640185156,0.3266921043396005,0.43244141138282455,0.9098935365676883,0.021652261006127382,1.7981348121292493,0.4657728987869074,1.3540141743484693,-1.0905853162730317,80.87171018336649,3.9148499517773274,0.4441206377807805,12,-0.39452290534973145,-0.8679494857788086,-1.679835319519043,-1.0589816570281982,0.35991477966308594,3,0.07716785982058294,1.1472402232039551,7.07648515701294,-1.0645146355217554,6.58921480178833,1.065220036655615,6.1268630027771,0.07716785982058294
2241,2001-12-07,6.841156005859375,7.073716163635254,6.79132080078125,6.949130058288574,11952346.0,-0.017104247781402404,-1.7199893446500498,0.8863619460678204,71.36465742446075,70.91487492364365,-0.47040612661821957,-0.8556824827161886,-1.2871839438752382,-0.5115601306443152,13.364559012600047,0.2823953628540039,0.4335421472547809,0.7325658559799191,-0.2037995550766052,1.6689312670364433,0.26438315045165695,1.2007485615081812,-0.7882339059761305,70.46006347141076,-4.80104719709631,0.468182705528262,12,-0.268552303314209,-0.7115249633789062,-1.560786247253418,-0.9440855979919434,0.3820629119873047,4,0.10198290311860148,1.0701801035508602,6.960205078125,1.1472402232039551,7.07648515701294,-1.0645146355217554,6.58921480178833,0.10198290311860148
2242,2001-12-10,6.630743980407715,6.949130058288574,6.555992126464844,6.8522300720214835,9234705.0,-0.03075679392071229,-1.1194002226158128,2.0512899778305678,61.07854254347388,70.54216059088866,-0.22749468723929578,-0.5893575144869683,-1.0456884621167166,-0.3099964535923627,14.439940707952454,0.39313793182373047,0.4450963018307119,0.4674744367599484,-0.4560219972727273,1.390970870792624,0.005726219743610983,0.9292226537762858,-0.420181869817573,49.61835105392257,-22.549722219159648,0.46174821701633767,12,-0.05814027786254883,-0.48726987838745117,-1.3441449403762817,-0.8305740356445312,0.7198300361633301,0,0.11816273899050445,-1.7199893446500498,6.841156005859375,1.0701801035508602,6.960205078125,1.1472402232039551,7.07648515701294,0.11816273899050445
2243,2001-12-11,6.935286998748778,7.26751708984375,6.802395820617676,6.949130058288574,39017506.0,0.04592893636685669,-2.326745302404262,0.06250080733708364,69.49338045555695,71.16540412824182,-0.47039491264969424,-0.8210858589507763,-1.3210375399242125,-0.6272767240443464,14.878601439637535,0.6367731094360352,0.4627628870528744,0.6990654468536368,-0.22643160189787803,1.6245624956051516,0.2363169224778794,1.1618139712293942,-0.5891544789507046,53.30731763545307,-18.403703804394958,0.46274852437575753,12,-0.311464548110961,-0.7475154399871817,-1.6258472204208365,-1.1724925041198722,0.2519412040710458,1,0.055888227669973256,-1.1194002226158128,6.630743980407715,-1.7199893446500498,6.841156005859375,1.0701801035508602,6.960205078125,0.055888227669973256
2244,2001-12-12,6.794089794158936,7.01003885269165,6.633512020111084,6.910369873046875,17012706.0,-0.02035924463044081,1.385965230344811,8.399882883813252,65.61844144613379,71.24515634393009,-0.23838214934971536,-0.6164233239175587,-1.1473118163094291,-0.5020658672149976,15.440851755654172,0.3765268325805664,0.45457199891949784,0.49751324653625595,-0.4069142770407641,1.401940770113276,0.04529948474774592,0.949727008324766,-0.3005357431535547,33.46300972539445,-36.68818400628289,0.4522137617885099,12,-0.1425812244415292,-0.6063182353973398,-1.4673461914062509,-1.0825138092041025,0.4069809913635245,2,0.06356968043559608,-2.326745302404262,6.935286998748778,-1.1194002226158128,6.630743980407715,-1.7199893446500498,6.841156005859375,0.06356968043559608
2245,2001-12-13,6.59752082824707,6.794089794158936,6.5753722190856925,6.760867118835449,6638426.0,-0.028932347358856192,-1.1066642171496799,1.4047659078886503,60.650890187100835,70.00346977036709,0.02748248079474802,-0.3607231113959646,-0.9350901087660262,-0.3247778618299124,16.143400757379638,0.21871757507324396,0.46625765460256297,0.2516635894775394,-0.6016484455260223,1.104975624481101,-0.17499242802424142,0.6783196069793203,0.6699962615966797,5.83657691854044,-61.290333326492224,0.42665601750178067,12,0.053987741470336914,-0.40974926948547363,-1.2015628814697266,-0.9053254127502441,0.6201610565185547,3,0.08057073415127669,1.385965230344811,6.794089794158936,-2.326745302404262,6.935286998748778,-1.1194002226158128,6.630743980407715,0.08057073415127669
2246,2001-12-14,6.594751834869385,6.863304138183594,6.569835186004639,6.58921480178833,6032339.0,-0.00041970210474062686,-12.250279882879779,-0.033897513442822026,56.37948025804347,68.50323843729872,0.09734521229780846,-0.29409873568697975,-0.9192339091635544,-0.3391587548779711,17.133530500153853,0.2934689521789551,0.4951861025101181,0.1987833499908449,-0.5829678539612466,0.9805345539429364,-0.1920922519852004,0.5896589519668902,0.658922357559204,5.447413709910895,-55.1451273635761,0.39087560197604565,12,0.084442138671875,-0.4069802761077881,-1.1897960901260376,-0.9025564193725586,0.7419791221618652,4,0.10999170872258723,-1.1066642171496799,6.59752082824707,1.385965230344811,6.794089794158936,-2.326745302404262,6.935286998748778,0.10999170872258723
2247,2001-12-17,6.926981925964356,7.1152448654174805,6.558761119842528,7.112475872039795,69176312.0,0.05037795195542061,4.826080879030918,-33.50060282466398,62.38982897597461,67.07889620812121,-0.12231503373763619,-0.5652551869101483,-1.2303192910624556,-0.6867367267316622,18.76956487218849,0.5564837455749521,0.525098019072888,0.4738422870635999,-0.2862754156464211,1.2339599897736209,0.09378343570858938,0.8539011384186104,0.29933870620727454,51.95311527622029,-6.223718153415,0.38005885135501055,12,-0.015227317810059482,-0.7392103672027597,-1.5088753700256357,-1.2721619606018075,0.1882629394531241,0,0.0427656654872941,-12.250279882879779,6.594751834869385,-1.1066642171496799,6.59752082824707,1.385965230344811,6.794089794158936,0.0427656654872941
2248,2001-12-18,7.436399936676025,7.46962308883667,6.888222217559815,6.90483283996582,38704710.0,0.07354112023913628,-1.0588274528113153,-2.8656843414933983,71.82851257570928,66.18350780780266,-0.5575548693785137,-1.022429871065765,-1.7055431422584544,-1.2054249225653697,20.23976668171239,0.5814008712768546,0.5563548065434416,0.9168144464492798,0.057993823641643516,1.775635069256916,0.48740413504546165,1.346224757853098,-0.877638816833497,96.35255908232368,35.43713956431583,0.42941031140381797,12,-0.42359232902526855,-1.1475753784179688,-2.0196776390075684,-1.7815799713134766,0.21594905853271484,1,-0.011541326560677634,4.826080879030918,6.926981925964356,-12.250279882879779,6.594751834869385,-1.1066642171496799,6.59752082824707,-0.011541326560677634
2249,2001-12-19,7.375491142272949,7.500076770782472,7.253674030303955,7.419787883758545,24135135.0,-0.008190629191778154,1.4054015682422671,-0.08333236153957249,69.34046452525213,65.34935537685618,-0.5026284275727679,-0.8955783764520504,-1.6066943317204512,-1.1539693758106253,21.806573213728132,0.2464027404785165,0.6038471147861193,0.7848916530609129,-0.11149494559701889,1.6812782517188447,0.336698353731947,1.2330849523898788,-0.8167300224304208,86.76473419037298,24.741812848257887,0.4481932993289659,12,-0.347456693649292,-0.8914823532104492,-1.9428493976593018,-1.7206711769104004,0.7087554931640643,2,-0.02552547834734531,-1.0588274528113153,7.436399936676025,4.826080879030918,6.926981925964356,-12.250279882879779,6.594751834869385,-0.02552547834734531
2250,2001-12-20,7.26751708984375,7.3837971687316895,7.184459209442139,7.289665222167969,15668695.0,-0.014639574551224332,-1.1176440790440152,0.49999461769486636,66.40350954058522,64.79811672309224,-0.38719562057426415,-0.7223755897785598,-1.4700887451633342,-1.0597089074791572,23.568395752751066,0.19933795928955078,0.5976857626714915,0.6119944572448732,-0.2829346567658364,1.5069235712555828,0.1645299002395184,1.059459014250228,-0.6711033439636243,75.29418737418197,13.533680364709184,0.4474645570053548,12,-0.23948264122009277,-0.7765867710113525,-1.8161876201629639,-1.6126971244812012,0.5675578117370597,3,-0.009142916831134329,1.4054015682422671,7.375491142272949,-1.0588274528113153,7.436399936676025,4.826080879030918,6.926981925964356,-0.009142916831134329
2251,2001-12-21,7.242599964141847,7.30904483795166,7.1595420837402335,7.273054122924805,11677837.0,-0.0034285610056183913,1.9189611913063487,1.3750215294522505,68.13681749069237,65.5823694950054,-0.3345239268000162,-0.631954741250726,-1.429359525389465,-1.0533427348322109,25.333664134630823,0.14950275421142667,0.5255688799838412,0.5249227285385141,-0.35062902428496656,1.4004744813619947,0.08714685212677331,0.9626986049502548,-0.610039697265627,72.64713421225667,7.900548899558714,0.43777587641174043,12,-0.2131810188293466,-0.7516696453094491,-1.784348964691163,-1.5877799987792978,0.6727638244628897,4,-0.003440488153369059,-1.1176440790440152,7.26751708984375,1.4054015682422671,7.375491142272949,-1.0588274528113153,7.436399936676025,-0.003440488153369059
2252,2001-12-24,7.3561110496521,7.411482810974121,7.23983097076416,7.30904483795166,1593959.0,0.015672698488422343,1.1754277823605308,-1.5454773200557859,64.06091865831934,64.97876262864567,-0.3736101930034632,-0.6956570907555335,-1.5200583316691318,-1.1851098661734412,26.49020552368454,0.17165184020996094,0.46852095278570616,0.5841697216033932,-0.3091198083426896,1.477459251549476,0.1375249566303518,1.0308144865764346,-0.6888501226196295,76.47059740389277,14.90079593976239,0.44664476497304156,12,-0.3266921043395996,-0.8291890621185303,-1.897860050201416,-1.7012910842895508,0.6256990432739258,0,-0.0026345568317333035,1.9189611913063487,7.242599964141847,-1.1176440790440152,7.26751708984375,1.4054015682422671,7.375491142272949,-0.0026345568317333035
2253,2001-12-26,7.43363094329834,7.494540214538574,7.253674030303955,7.375491142272949,6822637.0,0.010538162505024484,1.6769104398516164,1.2352768350134238,57.70608102060053,64.09961147025308,-0.4168413102175661,-0.7147530712331207,-1.5714312300871507,-1.2800014805915483,27.531699023314438,0.24086618423461914,0.4410742328373374,0.6013346195220945,-0.299874581921185,1.502543820965374,0.15073001880045478,1.0519392202437343,-0.7330573825158693,80.48779463224251,22.675597214649805,0.4506046007216396,12,-0.40421199798583984,-0.8001184463500977,-1.9906070232391357,-1.778810977935791,0.5426421165466317,2,-0.04283049297300601,1.1754277823605308,7.3561110496521,1.9189611913063487,7.242599964141847,-1.1176440790440152,7.26751708984375,-0.04283049297300601
2254,2001-12-27,7.522225856781006,7.5720601081848145,7.386566162109375,7.436399936676025,5477180.0,0.01191812105799217,-1.0000051412824416,1.4761990683026047,62.27326884600704,64.27987576568711,-0.43727203974804674,-0.7249502537007286,-1.635702196443713,-1.386203977599699,28.98772578848955,0.18549394607543945,0.46741137730073845,0.6165622472763062,-0.2566432553330573,1.4897677498856696,0.17995949597162397,1.0531649985809883,-0.7896721675985354,87.91949722175025,31.659978559597974,0.4366027513046819,12,-0.456815242767334,-0.8527216911315918,-1.9359279870986938,-1.867405891418457,0.40974903106689453,3,0.017298488626266595,1.6769104398516164,7.43363094329834,1.1754277823605308,7.3561110496521,1.9189611913063487,7.242599964141847,0.017298488626266595
2255,2001-12-28,7.516688823699951,7.70772123336792,7.505613803863525,7.5277628898620605,9657666.0,-0.0007360897141984735,-11.166312647109478,-0.12902939052169565,65.52163142596388,65.29567033990048,-0.3214425294383503,-0.6468219431794937,-1.5926408337300124,-1.3986181048466992,30.60660761790429,0.20210742950439453,0.44550343524777514,0.5438871622085575,-0.29836313438151674,1.3861374587986317,0.12276201391352082,0.9650123105035942,-0.7337647493773405,65.15146375090796,10.246699221558778,0.42112514829503694,12,-0.38344764709472656,-0.7793540954589844,-1.9303909540176392,-1.8618688583374023,0.2906999588012704,4,0.0755063599210819,-1.0000051412824416,7.522225856781006,1.6769104398516164,7.43363094329834,1.1754277823605308,7.3561110496521,0.0755063599210819
2256,2001-12-31,7.560986042022705,7.613588809967041,7.43363094329834,7.502845764160156,7540695.0,0.005893182405407815,1.2033973511287042,-5.250129176713744,73.14050635704152,66.49019004890792,-0.23944601229383977,-0.618148098233192,-1.5894677618908375,-1.4585808219958256,31.70439162411692,0.17995786666870117,0.4470334841053303,0.5217385292053223,-0.28331869785542807,1.3267957562660726,0.1192099156749471,0.9242671427356974,-0.7040781949764696,68.63897305136271,12.525789915419487,0.40252861353037533,12,-0.2630143165588379,-0.7627429962158203,-1.974688172340393,-1.9615375995635986,0.346071720123291,0,0.03625041205403168,-11.166312647109478,7.516688823699951,-1.0000051412824416,7.522225856781006,1.6769104398516164,7.43363094329834,0.03625041205403168
2257,2002-01-02,7.7021827697753915,7.710488796234131,7.2785911560058585,7.500076770782472,10833360.0,0.018674380162579052,2.949355221993347,3.47617875977003,70.76462454343698,66.37198026754433,-0.289567635851812,-0.6696056473231158,-1.6849481331523455,-1.6123939030183836,33.06671676231713,0.4318976402282724,0.48585825705227315,0.5841692686080941,-0.1501779104126637,1.318516447628852,0.21699567909771478,0.9513428581184735,-0.7772098518234216,98.1817517562449,39.99049783776252,0.36717358951037893,1,-0.2671673297882089,-0.8707172870635995,-2.1158849000930795,-2.102734327316285,0.33499813079833896,2,0.027678000535887204,1.2033973511287042,7.560986042022705,-11.166312647109478,7.516688823699951,-1.0000051412824416,7.522225856781006,0.027678000535887204
2258,2002-01-03,7.59420919418335,7.696646213531494,7.419787883758545,7.696646213531494,8904211.0,-0.014018568348669658,4.4054350963105025,-0.5068479899586408,72.06110423059626,66.67427356813812,-0.17528812994482834,-0.5085537916317406,-1.5403171257694375,-1.5177926254810918,33.67222468915065,0.2823948860168466,0.5467280762054303,0.4259459733963009,-0.293431833643214,1.1453237804358158,0.066257069876543,0.7856348769160588,-0.5906846884031633,73.0770462211084,11.272131654420072,0.35968890351975763,1,-0.159193754196167,-0.7558221817016602,-1.8639451265335083,-2.018293857574463,0.700449466705324,3,0.051039007332001285,2.949355221993347,7.7021827697753915,1.2033973511287042,7.560986042022705,-11.166312647109478,7.516688823699951,0.051039007332001285
2259,2002-01-04,7.475160121917725,7.55544900894165,7.403176784515381,7.544373989105225,12368083.0,-0.015676296138485202,2.3333124569424437,0.6756724046437582,75.27913529110089,67.6604542070843,-0.04538715313030295,-0.37745804981072517,-1.3832745972198142,-1.4138722008783668,33.34562244137585,0.19103240966796875,0.5626101188701522,0.28696315288543683,-0.4437123021114857,1.0176386078823594,-0.078374574613024,0.6523008803838977,-0.4009391870921437,45.51285943770678,-22.40621371091784,0.3653377274984613,1,-0.04014468193054199,-0.6367731094360352,-1.6909090280532837,-1.899244785308838,1.0963568687438965,4,0.0670370841231811,4.4054350963105025,7.59420919418335,2.949355221993347,7.7021827697753915,1.2033973511287042,7.560986042022705,0.0670370841231811
2260,2002-01-07,7.49730920791626,7.710488796234131,7.46131706237793,7.502845764160156,8268144.0,0.0029630249569627676,-5.428509039016319,0.07999200837742504,75.70983205481431,68.50190026976452,-0.03521562088439101,-0.37661472099994064,-1.359160022863878,-1.4502464008546614,32.965385617983024,0.24917173385620117,0.49955654278508277,0.28225703239440936,-0.4526052861298444,1.0171193509186631,-0.08517412686771753,0.6496881916565362,-0.35946148694982405,50.64117780194434,-24.139974504324442,0.3674311592621268,1,-0.022149324417114258,-0.652000904083252,-1.7130581140518188,-2.040442705154419,0.8859448432922363,0,0.057976224252920705,2.3333124569424437,7.475160121917725,4.4054350963105025,7.59420919418335,2.949355221993347,7.7021827697753915,0.057976224252920705
2261,2002-01-08,7.53883695602417,7.691109180450439,7.447474002838135,7.544373989105225,10149254.0,0.005539020327994804,-1.588243637542542,1.0000861252260786,70.88849348919966,69.26051969541788,-0.0338642481728888,-0.382821447486867,-1.357271833414483,-1.5030287756430392,32.7820163109598,0.2436351776123038,0.451368306224067,0.2889007329940796,-0.4374177098716867,1.015219175859846,-0.07425848843880356,0.6520599544269627,-0.3437251275309645,60.25636071564614,-16.693097094582072,0.36315922143288304,1,-0.05675554275512695,-0.6658425331115723,-1.736590027809143,-2.081970453262329,0.7668957710266113,1,0.03562244787141289,-5.428509039016319,7.49730920791626,2.3333124569424437,7.475160121917725,4.4054350963105025,7.59420919418335,0.03562244787141289
2262,2002-01-09,7.41425085067749,7.613588809967041,7.2342939376831055,7.56652307510376,7202254.0,-0.016525905265416974,2.0786459885514352,27.500688942473303,48.97433474181057,68.29032566444124,0.11156895073745776,-0.20714790485450507,-1.1895546110766766,-1.38912142536235,33.136529947902794,0.37929487228393555,0.4178568264855773,0.12513928413391096,-0.5427267432241125,0.7930053114919344,-0.20879372954510078,0.4590722978129227,0.2962379455566406,37.79060394351191,-35.18826734432258,0.33393301367901185,1,0.05814051628112793,-0.5412564277648926,-1.5573244094848633,-1.950462818145752,0.9606966972351074,2,0.06646752603784312,-1.588243637542542,7.53883695602417,-5.428509039016319,7.49730920791626,2.3333124569424437,7.475160121917725,0.06646752603784312
2263,2002-01-10,7.322887897491455,7.381028175354004,7.1152448654174805,7.378260135650635,9972268.0,-0.012322614250054209,7.727323970125417,0.3636397797944498,47.63090405630664,66.66339624336341,0.20737913399549246,-0.08986543896870636,-1.0464860970161265,-1.306778189108356,32.71591935450752,0.29900598526000977,0.3788491507862384,0.014396286010741832,-0.6324016874574259,0.6611942594789095,-0.309002700723342,0.3377952727448257,0.378077001571655,34.88368739671093,-34.849727560547315,0.32339898673408385,1,0.08997893333435059,-0.4222080707550049,-1.4659614562988281,-1.7732737064361572,0.7641282081604004,3,0.09754252872380653,2.0786459885514352,7.41425085067749,-1.588243637542542,7.53883695602417,-5.428509039016319,7.49730920791626,0.09754252872380653
2264,2002-01-11,7.225987911224365,7.405945777893066,7.12631893157959,7.339499950408935,10900904.0,-0.013232482542889112,1.269664399917948,2.049981054734578,48.11080304048499,64.72885975608797,0.2881396219631771,0.043268710401848764,-0.8974942080627795,-1.2192877112944984,32.881008624101746,0.27962684631347656,0.35004389292321036,-0.10409860610961896,-0.7058542864681439,0.49765707424890593,-0.40497644628888096,0.19677923406964304,0.4515481864929196,18.604649299817275,-48.3423455175567,0.30087784017926245,1,0.18687891960144043,-0.09274744987487793,-1.2375540733337402,-1.5448663234710693,0.7724332809448233,4,0.14789268440434378,7.727323970125417,7.322887897491455,2.0786459885514352,7.41425085067749,-1.588243637542542,7.53883695602417,0.14789268440434378
2265,2002-01-14,7.129087924957275,7.225987911224365,7.087559223175049,7.21214485168457,13342952.0,-0.013409929196888326,1.4999978471011217,0.7317014769882267,45.153636869265505,61.619207590779524,0.3623850786166747,0.191871611574431,-0.7518566397750304,-1.1281682224088279,33.19400761542074,0.1384286880493164,0.3375816559474112,-0.22757694721221888,-0.7322168471518431,0.27706295272740533,-0.479896897182031,0.024743002757593224,0.5259565234680172,6.880739743516825,-56.8937357151821,0.2523199499698122,1,0.26993608474731445,0.004152536392211914,-0.8776392936706543,-1.2154057025909424,0.7004499435424805,0,0.20233009900954335,1.269664399917948,7.225987911224365,7.727323970125417,7.322887897491455,2.0786459885514352,7.41425085067749,0.20233009900954335
2266,2002-01-15,7.320119857788086,7.475160121917725,7.156774044036865,7.156774044036865,7175886.0,0.026796125232521284,-2.8983071628118786,-1.9666729818639017,48.558768391317514,59.15189024054403,0.1492929216705896,0.06110145765663333,-0.8981558372089076,-1.325740951999788,33.62583442133856,0.3460721969604492,0.30906027413922743,-0.0728134155273441,-0.42945208247994504,0.28382525142525683,-0.25113274900364413,0.10550591794895592,0.300875477122192,44.2105616209376,-17.21611582912945,0.17831933347630027,1,0.0789041519165039,-0.18687939643859863,-0.991150975227356,-1.3607561588287354,0.43466615676879883,1,0.1452345335970573,1.4999978471011217,7.129087924957275,1.269664399917948,7.225987911224365,7.727323970125417,7.322887897491455,0.1452345335970573
2267,2002-01-16,7.22321891784668,7.320119857788086,7.20383882522583,7.311813831329347,4384562.0,-0.013237616572399524,1.2105196365037278,-0.5423763942772291,41.70304346714281,55.77877237793809,0.19121638050577072,0.19113314725278308,-0.7561010932613375,-1.2309711739763012,33.57491056569716,0.11628103256225586,0.2694696948192874,-0.1845262050628662,-0.478845185520294,0.10979277539456156,-0.3316856952915801,-0.037366714834152326,0.3657702503594846,34.999840070467414,-23.02366904058202,0.1471594902287139,1,0.17580509185791016,-0.08997845649719238,-0.8721015453338623,-1.263855218887329,1.096357345581053,2,0.14986584534071,-2.8983071628118786,7.320119857788086,1.4999978471011217,7.129087924957275,1.269664399917948,7.225987911224365,0.14986584534071
2268,2002-01-17,7.350574016571045,7.45854902267456,7.21214485168457,7.21214485168457,5154271.0,0.017631349703344013,-2.5600037201996377,-1.5624956269476746,43.43219643202493,52.24022361581854,0.02868361235841732,0.06009985769689319,-0.8418715069245923,-1.363053989310874,33.03618753761612,0.24640417098998935,0.21096643936294157,-0.05287981033325195,-0.3479414553974687,0.24218183473096477,-0.20041063286535987,0.09465101219885597,0.20832935493325255,67.85711649513199,13.052816933372306,0.14753082253210817,1,0.04844999313354492,-0.21594905853271484,-0.9925351142883301,-1.3912103176116943,0.8997883796691877,3,0.1393596648414419,1.2105196365037278,7.22321891784668,-2.8983071628118786,7.320119857788086,1.4999978471011217,7.129087924957275,0.1393596648414419
2269,2002-01-18,7.187228202819824,7.281360149383545,7.129087924957275,7.275822162628174,8501477.0,-0.022222184741351625,2.0555297742353713,-0.6399949019486268,38.752356794323454,48.133837475764004,0.16415358586981288,0.21989231170084444,-0.646550015992311,-1.201764611896425,32.28464323316585,0.22148609161376953,0.14378561594291916,-0.20681247711181605,-0.5172420573638341,0.103617103140202,-0.3620272672378251,-0.05159768698580702,0.34339451978471836,25.714331408437886,-26.633512001017657,0.15521479012600892,1,0.20210599899291992,-0.05260324478149414,-0.7814311981201172,-1.137885570526123,1.0714397430419922,4,0.12519261632446987,-2.5600037201996377,7.350574016571045,1.2105196365037278,7.22321891784668,-2.8983071628118786,7.320119857788086,0.12519261632446987
2270,2002-01-22,7.201070785522461,7.22321891784668,7.04879903793335,7.187228202819824,9752300.0,0.001925997382023592,5.000114823745551,-0.15624747705804784,37.451717681810344,44.41864016383186,0.11607723159340289,0.2116688747068025,-0.6225093579057273,-1.2124318706257542,31.62474709281086,0.17441987991333008,0.07809382304481272,-0.1896475791931156,-0.5071209584782794,0.12782580009204825,-0.34838426883569795,-0.030910889550533227,0.30296812711631205,35.714269737313,-13.970865715054096,0.158736689642582,1,0.13012313842773438,-0.06644582748413086,-0.781430721282959,-1.1517281532287598,0.9828453063964844,1,0.11072664474424787,2.0555297742353713,7.187228202819824,-2.5600037201996377,7.350574016571045,1.2105196365037278,7.22321891784668,0.11072664474424787
2271,2002-01-23,7.217681884765625,7.322887897491455,7.034955978393555,7.22321891784668,10995176.0,0.0023067540561552136,1.810805904285774,-0.4,31.501047228703655,42.477163773486645,0.05489195677091008,0.2035303665191428,-0.6025837013548099,-1.2234400869538007,31.127047183792584,0.2879319190979004,0.01273695819010534,-0.17179057598113978,-0.491896122195274,0.14831497023299445,-0.33184334908820645,-0.011737802874073111,0.24993783789671387,43.13713571057905,-0.39642251733135225,0.16005277310706692,1,0.03737616539001465,-0.08305692672729492,-0.798041820526123,-1.154496431350708,1.1821832656860352,2,0.08477181365191178,5.000114823745551,7.201070785522461,2.0555297742353713,7.187228202819824,-2.5600037201996377,7.350574016571045,0.08477181365191178
2272,2002-01-24,7.33673095703125,7.45854902267456,7.198301792144775,7.253674030303955,8774180.0,0.01649408690578369,-1.685710489603392,-15.000258353427489,40.25155234312912,41.6572358053558,-0.08527755499869993,0.0874379306442119,-0.6784967260707173,-1.3413534715992537,30.543404286389375,0.26024723052978427,-0.056853243328612635,-0.05177249908447301,-0.3724201386058281,0.2688751404368821,-0.21209631884515012,0.1085513206762041,-0.3017749786376953,71.24172191021685,30.146246775967796,0.16032381976067744,1,-0.08167290687561035,-0.20210599899291992,-0.9032481908798218,-1.273545503616333,1.450735092163086,3,0.05698110779501686,1.810805904285774,7.217681884765625,5.000114823745551,7.201070785522461,2.0555297742353713,7.187228202819824,0.05698110779501686
2273,2002-01-25,7.1152448654174805,7.33673095703125,7.1152448654174805,7.284128189086914,16801767.0,-0.030188662077284656,-1.6229480424875908,-2.033344241401285,37.354076215616864,40.462043935926026,0.11583853401596578,0.29918785091406086,-0.41359531450624587,-1.1229257051804895,29.638527664874896,0.22148609161376953,-0.1212605165886167,-0.25733928680419904,-0.5994491795924315,0.08477060598403341,-0.4283942331983148,-0.08628434041008326,-0.08028888702392578,18.95425057326092,-20.690906195577547,0.17105494639411611,1,0.13981318473815918,0.1841106414794922,-0.5654817819595337,-1.0257577896118164,1.3344545364379883,4,0.16926071003736132,-1.685710489603392,7.33673095703125,1.810805904285774,7.217681884765625,5.000114823745551,7.201070785522461,0.16926071003736132
2274,2002-01-28,7.65234899520874,7.682803153991699,7.261980056762695,7.275822162628174,20759034.0,0.07548638732052204,-1.0821949481651354,-2.2295086595854015,53.99998720563109,41.44497175107775,-0.39607789119461767,-0.23997140233142567,-0.9037179231572168,-1.659156058356622,28.85315624521767,0.5675582885742188,-0.1267149394640974,0.27325868606567383,-0.08538355617065285,0.6319009283020005,0.09393756494751049,0.45257980718383717,-0.6089211559295657,95.29917549538727,54.68847374701232,0.1793211211181632,1,-0.2934694290161133,-0.27962660789489746,-1.0015329122543335,-1.4618089199066162,0.9717707633972168,0,0.07814769052037729,-1.6229480424875908,7.1152448654174805,-1.685710489603392,7.33673095703125,1.810805904285774,7.217681884765625,0.07814769052037729
2275,2002-01-29,8.084246635437013,8.336188316345215,7.8627610206604,7.876604080200195,63900317.0,0.056439877545926276,-3.0235410925595416,0.5514681485346423,61.712246667129534,42.906469337279084,-0.757943637463681,-0.6610618881357286,-1.2834499730723667,-2.0842557097038403,28.199354457543745,0.6838393211364746,-0.11213174987715302,0.6767784357070941,0.20145666659233008,1.152100204821858,0.43911755114971207,0.914439320264476,-1.0152437835693382,80.63822473818962,40.7564164455031,0.23766088455738202,1,-0.39867448806762873,-0.39867448806762873,-1.3282250165939349,-1.878479719161989,0.27685832977294744,1,0.021575456352387112,-1.0821949481651354,7.65234899520874,-1.6229480424875908,7.1152448654174805,-1.685710489603392,7.33673095703125,0.021575456352387112
2276,2002-01-30,7.83507490158081,8.084246635437013,7.8212318420410165,8.028876304626465,30634862.0,-0.03082188670048336,-1.3749851989158342,-0.933341447395612,58.5778857391235,44.781451811943604,-0.47834703173357607,-0.4113957327199538,-0.9833077308560689,-1.8266156586353226,27.765549183588245,0.263014793395997,-0.09463313198977996,0.4139022588729846,-0.09469638411674364,0.9225009018627128,0.15960293737812048,0.6682015803678487,-0.6900409218444823,58.956869428831126,18.03349393504243,0.25429932149486423,1,-0.1495027542114249,-0.1495027542114249,-1.0755925178527823,-1.6293079853057852,0.6893763542175302,2,0.044523019207864056,-3.0235410925595416,8.084246635437013,-1.0821949481651354,7.65234899520874,-1.6229480424875908,7.1152448654174805,0.044523019207864056
2277,2002-01-31,7.915363788604736,7.95966100692749,7.696646213531494,7.74924898147583,28242660.0,0.010247366876828146,1.0652159261949514,-0.8571393422253677,62.13152733331195,46.85915524541994,-0.5030290311608452,-0.5005586525662888,-1.0168007165494126,-1.9022597980405456,27.784629509766624,0.2630147933959961,-0.06008485744572489,0.4835320949554447,-0.05774916147446696,1.0248133513853563,0.21289146674048887,0.7541727231704005,-0.6988605486718757,65.53284040954436,22.860452602952684,0.2706406282149558,1,-0.22979164123535156,-0.22979164123535156,-1.1551891565322876,-1.709596872329712,0.6506161689758301,3,0.06121024564208044,-1.3749851989158342,7.83507490158081,-3.0235410925595416,8.084246635437013,-1.0821949481651354,7.65234899520874,0.06121024564208044
2278,2002-02-01,7.981810092926025,8.03441333770752,7.710488796234131,7.876604080200195,15690366.0,0.008394598921271035,2.078947666605479,0.6333331419648188,65.67165064508816,49.85018789550491,-0.5258129329913084,-0.5654699339521354,-1.0451568160034999,-1.9632299628780174,27.851064593384724,0.32392454147338867,-0.0395235559603222,0.5305983543395998,-0.06061426345309506,1.1218109721322946,0.23499204544325192,0.8262046632359477,-0.6981257484084233,67.01028685471893,20.41387980268533,0.29560630889634754,2,-0.2962379455566406,-0.2962379455566406,-1.2036396265029907,-1.776043176651001,0.4761948585510236,4,0.10093649772278246,1.0652159261949514,7.915363788604736,-1.3749851989158342,7.83507490158081,-3.0235410925595416,8.084246635437013,0.10093649772278246
2279,2002-02-04,7.976273059844972,8.06486701965332,7.8627610206604,7.99565315246582,14565601.0,-0.0006937064420965422,1.5614192000531808,-0.18421088413790385,68.25776235136271,53.273081747677395,-0.4431850139400506,-0.5485924971876361,-0.9958996567683291,-1.953254351063932,28.013543698125215,0.20210599899291992,0.002592691124784885,0.5000056743621837,-0.1362397044057415,1.136251053130108,0.18188298497822153,0.8181283637461458,-0.6294384770177128,43.72297696793299,-7.570969919896115,0.31812268938396226,2,-0.2907009124755868,-0.2907009124755868,-1.1448073387146005,-1.7705061435699472,0.5011115074157706,0,0.05935432983029032,2.078947666605479,7.981810092926025,1.0652159261949514,7.915363788604736,-1.3749851989158342,7.83507490158081,0.05935432983029032
2280,2002-02-05,7.9319748878479,7.9901161193847665,7.7741661071777335,7.868298053741455,13980824.0,-0.005553743166101244,1.399987281466443,-3.285682651379232,64.0764112086213,56.89256663433491,-0.3177161393938315,-0.49546326059271983,-0.9079409644155572,-1.9031829142230734,27.6927722449932,0.21595001220703303,0.03564197940354141,0.43397421836853045,-0.23419196349309246,1.1021404002301542,0.09989112743771855,0.7680573092993424,-0.5257790810095644,60.71424617122049,8.172168700018311,0.33408309093081184,2,-0.20625829696655273,-0.24640274047851562,-1.0645174980163574,-1.690216302871704,0.6561532020568848,1,0.08726009355103348,1.5614192000531808,7.976273059844972,2.078947666605479,7.981810092926025,1.0652159261949514,7.915363788604736,0.08726009355103348
2281,2002-02-06,7.807388782501222,8.015032768249513,7.738174915313722,7.984578132629394,15930923.0,-0.015706820446135028,1.325572918857079,-2.782634416654158,63.27043659996711,59.45022044065025,-0.11251540304652696,-0.3686259968682579,-0.7412236181887772,-1.7738430297414345,27.36348346161943,0.2768578529357919,0.09207781528619297,0.2959605216979986,-0.3863059981154313,0.9782270415114276,-0.04517273820871637,0.6370937816047135,-0.34539342509247284,30.075043867316985,-23.666255103060287,0.3411332599067146,2,-0.08167219161987394,-0.12181663513183683,-0.8721008300781259,-1.4977996349334726,1.1268124580383292,2,0.07092207114749938,1.399987281466443,7.9319748878479,1.5614192000531808,7.976273059844972,2.078947666605479,7.981810092926025,0.07092207114749938
2282,2002-02-07,7.907057762145996,7.992884159088135,7.7658610343933105,7.7658610343933105,15967404.0,0.012765981357065748,-2.215699518086123,-0.7968691552316728,62.80253832376988,62.27782734155614,-0.13720421064263277,-0.4526918700313267,-0.8054813743379281,-1.8682630222519592,27.971202598429052,0.22702312469482422,0.15755527443170614,0.3709891557693483,-0.33178765839024926,1.073765969928946,0.019600748689549974,0.7223775628491467,-0.3926108272010591,55.46869218296925,3.3678328873926233,0.3513884070797987,2,-0.10797357559204102,-0.22148561477661133,-0.8589503765106201,-1.597468614578247,1.038217544555664,3,0.07808131826329068,1.325572918857079,7.807388782501222,1.399987281466443,7.9319748878479,1.5614192000531808,7.976273059844972,0.07808131826329068
2283,2002-02-08,8.03718090057373,8.136850357055664,7.876604080200195,7.904290199279785,17648411.0,0.01645658123944438,-1.764710650024315,0.9411740867444979,69.85767817299731,64.03979300459683,-0.13722890254911224,-0.5550140464802,-0.8965230633408838,-1.9719039201908002,29.210170146063817,0.26024627685546875,0.2394215680559597,0.4653976440429686,-0.2638643090393078,1.194659597125245,0.10076666750182994,0.8300286205841072,-0.4734294827447769,74.99985049331221,18.753216875168512,0.3646309765411383,2,-0.020763635635375977,-0.3516087532043457,-0.9039404392242432,-1.726207971572876,0.9523906707763672,4,0.06579409665509561,-2.215699518086123,7.907057762145996,1.325572918857079,7.807388782501222,1.399987281466443,7.9319748878479,0.06579409665509561
2284,2002-02-11,8.294658660888674,8.460774421691895,8.028876304626465,8.03441333770752,19318222.0,0.03203582991351639,-2.1836878161258917,1.9583411077461992,72.93842984646368,65.28714669118952,-0.32856562019845814,-0.7676842078726,-1.1055880175976966,-2.1927341662071704,30.65897283277563,0.4318981170654297,0.3118017393558592,0.6694418668746964,-0.10814289619404249,1.4470266299434362,0.2806494853403265,1.0582342484090663,-0.6845610291487443,77.01136530858851,17.417043999427428,0.3887923815343698,2,-0.21594834327697932,-0.546793460845949,-1.1579574346542376,-1.9836857318878192,0.7115249633789045,0,0.01969294907319008,-1.764710650024315,8.03718090057373,-2.215699518086123,7.907057762145996,1.325572918857079,7.807388782501222,0.01969294907319008
2285,2002-02-12,8.571516990661621,8.62135124206543,8.125776290893555,8.197758674621582,18302899.0,0.03337790511843508,1.0935651781541584,1.4361768790744789,75.60208957635686,67.17872489532655,-0.5912076331928642,-0.9812477147310732,-1.3336561046278703,-2.442898712820087,32.44311642707686,0.495574951171875,0.4230766108191437,0.8741787433624264,0.025980537897812184,1.7223769488270415,0.4500796406301184,1.2982778460947335,-0.8933652157255345,94.3573836962889,31.331306683754498,0.4240991027323074,2,-0.4125182628631592,-0.7433633804321289,-1.434815764427185,-2.2480854988098145,0.5066499710083008,1,-0.010982002777738531,-2.1836878161258917,8.294658660888674,-1.764710650024315,8.03718090057373,-2.215699518086123,7.907057762145996,-0.010982002777738531
2286,2002-02-13,8.383254051208496,8.71825122833252,8.333418846130371,8.58259105682373,16099241.0,-0.02196378303376534,-1.5740658050852863,-0.5333312920691784,69.28571980918126,67.97363517042314,-0.3542625563826558,-0.7475826091602906,-1.0996589575591624,-2.223416764480586,33.66330051105064,0.38483238220214844,0.465904770870357,0.6327590942382812,-0.24850972678773964,1.5140279152643021,0.19212468372526992,1.0733935047512917,-0.6107823295594752,64.82563772119158,2.7215172738535216,0.4406344105130105,2,-0.1688840389251709,-0.506650447845459,-1.2230199575424194,-2.0598225593566895,0.5398721694946289,2,0.024438486230386358,1.0935651781541584,8.571516990661621,-2.1836878161258917,8.294658660888674,-1.764710650024315,8.03718090057373,0.024438486230386358
2287,2002-02-14,8.305732727050781,8.51337718963623,8.181146621704103,8.380484580993652,8201323.0,-0.009247163891751509,-1.0512867316926797,0.375002392115587,73.1680713692342,68.80657080643937,-0.2408746438391205,-0.616407382584808,-0.9729696669197612,-2.116843770412376,34.69838380350952,0.33223056793212713,0.4526854025866047,0.501112079620361,-0.3767672003395788,1.3789913595803007,0.06217243964039021,0.9400517196003308,-0.41976746459974024,50.986764204316906,-15.890806759483802,0.43893963997997,2,-0.07751965522766113,-0.42912912368774414,-1.128194808959961,-1.9823012351989746,0.23809814453125,3,0.07566683568349397,-1.5740658050852863,8.383254051208496,1.0935651781541584,8.571516990661621,-2.1836878161258917,8.294658660888674,0.07566683568349397
2288,2002-02-15,8.374947547912598,8.388791084289549,8.167304039001465,8.322344779968263,9409885.0,0.008333379261818985,4.517187314408087,-0.7036985060535847,67.19364844377748,68.68833592781878,-0.2776569115246783,-0.6376357455770316,-1.006103762893007,-2.157768308127384,35.39580505694222,0.22148704528808416,0.4688024927293988,0.5191082239150999,-0.36672644251714637,1.4049428903473462,0.07619089069897633,0.9620255571312226,-0.38910796955577887,50.200729876518615,-12.541307758290017,0.4429173332161231,2,-0.14673447608947754,-0.49834394454956055,-1.2022546529769897,-2.0487475395202637,0.027686119079589844,4,0.06809926337165106,-1.0512867316926797,8.305732727050781,-1.5740658050852863,8.383254051208496,1.0935651781541584,8.571516990661621,0.06809926337165106
2289,2002-02-19,8.087016105651855,8.438625335693361,8.023338317871094,8.325113296508789,16640313.0,-0.034380089023065885,-1.272726086559423,-4.526324377243708,50.070744064831146,67.13215068961988,0.030883122315026768,-0.2939068964073446,-0.7004020611381154,-1.8394413778049437,36.28496162221475,0.4152870178222674,0.4632568556412764,0.18618738651275635,-0.6464698029098912,1.0188445759354048,-0.23014120819856743,0.6025159812240801,0.6312351226806641,9.163419879259308,-49.195106080253154,0.4163285947113242,2,0.14119696617126465,-0.21041250228881836,-0.9302427768707275,-1.7608160972595215,0.503880500793457,1,0.1116054987286923,4.517187314408087,8.374947547912598,-1.0512867316926797,8.305732727050781,-1.5740658050852863,8.383254051208496,0.1116054987286923
2290,2002-02-20,7.998421192169189,8.098090171813965,7.824000835418701,8.098090171813965,13399298.0,-0.010955204283660258,4.499992823687572,0.4186062812671518,54.545452132910704,66.16270797105805,0.14515974981418633,-0.15021528084568203,-0.590951356532261,-1.7167674112474005,37.29262527348524,0.27408933639526367,0.4407956816230554,0.05772495269775302,-0.7074836832201052,0.8229335886156113,-0.3248793652611761,0.44032927065668215,0.7059317779541017,19.504644127933506,-37.176308155093224,0.38260431795892896,2,0.24363493919372647,-0.12181758880615146,-0.7253675460815421,-1.6722211837768546,0.7973504066467294,2,0.12599516928228716,-1.272726086559423,8.087016105651855,4.517187314408087,8.374947547912598,-1.0512867316926797,8.305732727050781,0.12599516928228716
2291,2002-02-21,7.829537868499756,8.089783668518066,7.793546199798584,7.984578132629394,13637327.0,-0.02111458244219211,-1.6097504111505283,1.5555518345046442,47.723938917242876,64.4873080369995,0.35482943422064217,0.07047009063184007,-0.3989067848835717,-1.5173145271483461,38.017793795145685,0.2962374687194824,0.40833907676620473,-0.14175117015838623,-0.830338321295887,0.5468359809791137,-0.48604474572713663,0.20254240541036417,0.8396010162353509,5.000016560733177,-48.472599092356994,0.3442935755687501,2,0.4263608455657959,0.04706573486328125,-0.5634056329727173,-1.5033378601074219,0.9551587104797363,3,0.15947672955178138,4.499992823687572,7.998421192169189,-1.272726086559423,8.087016105651855,4.517187314408087,8.374947547912598,0.15947672955178138
2292,2002-02-22,7.754786014556885,7.945817947387695,7.58313512802124,7.8212318420410165,9555448.0,-0.009547415849869845,1.2982388551727682,0.42857142857143676,44.00583874998174,61.614881434442204,0.4533887054994832,0.18777474522296256,-0.2946015250006546,-1.4128689485329469,38.11821776576604,0.3626828193664551,0.39129869398905814,-0.23740577697753906,-0.8678098840158608,0.39299833006078355,-0.5526078304967008,0.0777962765416218,0.8618173090820314,20.064623182856142,-30.38625688553702,0.31520205351916114,2,0.3959071636199951,0.12181758880615234,-0.4886537790298462,-1.39674711227417,0.9440846443176287,4,0.15066053453352457,-1.6097504111505283,7.829537868499756,4.499992823687572,7.998421192169189,-1.272726086559423,8.087016105651855,0.15066053453352457
2293,2002-02-25,8.319576263427733,8.319576263427733,7.69941520690918,7.782472133636475,13956624.0,0.07283118422747603,1.309276812895021,-8.083338715580394,56.997723860700766,59.84369188046855,-0.07502034193054286,-0.29741236009827077,-0.8324839624810547,-1.947385810782471,38.947017629439415,0.6201610565185529,0.40032789797811397,0.2671679019927957,-0.22558341389328618,0.7599192178788776,0.02079224404975477,0.5135435599358367,0.21434960456176988,86.0841104669598,33.34537926997583,0.24637565794304095,2,-0.16888308525085272,-0.4429726600646955,-1.053444027900694,-1.9241619110107404,0.3765268325805664,0,0.026955051682151954,1.2982388551727682,7.754786014556885,-1.6097504111505283,7.829537868499756,4.499992823687572,7.998421192169189,0.026955051682151954
2294,2002-02-26,8.250362396240233,8.441393852233888,8.073172569274902,8.305732727050781,12686297.0,-0.008319398127493494,1.2542371891803392,-0.10309049537948622,56.424597454165664,57.71285942244731,-0.01424913449080556,-0.19088656097804346,-0.7320598699647274,-1.8458275923141754,39.02672936814402,0.36822128295898615,0.40462338674024956,0.168053364753721,-0.29410988589995846,0.6302166154074005,-0.06302826057311961,0.39913499008056075,0.20750021255180862,77.74197329961255,24.93755845668445,0.23108162532683982,2,-0.09966921806335272,-0.3737587928771955,-0.9835379123687726,-1.8411049842834455,0.5869379043579119,1,0.01845631300042605,1.309276812895021,8.319576263427733,1.2982388551727682,7.754786014556885,-1.6097504111505283,7.829537868499756,0.01845631300042605
2295,2002-02-27,8.258667945861816,8.488459587097168,8.098090171813965,8.327881813049316,9506325.0,0.0010066890668183337,1.0,1.2500172235617926,59.55452768437623,56.63161585302453,-0.08001349482653275,-0.1954771206475261,-0.7020782209951406,-1.828971404472382,37.95729579201284,0.3903694152832031,0.38260172810637183,0.1676378488540653,-0.3012136496655078,0.6364893473736393,-0.06678790040572125,0.40206359811385184,-0.6755328178405762,74.61775842553709,18.155912230131158,0.2344257492597868,2,-0.21041178703308105,-0.3820643424987793,-0.9966883659362793,-1.8494105339050293,0.6450777053833008,2,0.04022787485359136,1.2542371891803392,8.250362396240233,1.309276812895021,8.319576263427733,1.2982388551727682,7.754786014556885,0.04022787485359136
2296,2002-02-28,8.183916091918945,8.37217903137207,8.106395721435549,8.208832740783691,18017193.0,-0.009051320919171602,-1.9538471322052966,0.3599950396825397,55.92417806307108,54.715627707895294,-0.040802116488922735,-0.09829037063668267,-0.5890291258503506,-1.7306516374539376,37.00619307102732,0.26578330993652166,0.32319938662594616,0.0754439353942864,-0.3790502180241937,0.5299380888127656,-0.15180314131495365,0.30269101210352645,-0.5826744747161863,66.36084531626675,9.369643909301033,0.2272470767092398,2,-0.1481187343597412,-0.3073124885559082,-0.9510066509246826,-1.7746586799621582,0.8997879028320312,3,0.0747631696152331,1.0,8.258667945861816,1.2542371891803392,8.250362396240233,1.309276812895021,8.319576263427733,0.0747631696152331
2297,2002-03-01,8.39986515045166,8.660111427307129,8.073172569274902,8.200527191162111,12156783.0,0.026387007895394943,-1.5853649315379235,-8.00019137290918,57.48572051698638,53.636969049362946,-0.2704332202673143,-0.2910004543990432,-0.7740923975657452,-1.919592711618498,36.74362088840557,0.5869388580322266,0.22773537324291748,0.26716792583465576,-0.19556205118444758,0.72989790285376,0.0358029373251032,0.49853291434420743,-0.7808791738510132,72.91065881911486,17.44571332716187,0.23136498850955195,3,-0.2782418727874756,-0.48311710357666016,-1.2050236463546753,-1.990607738494873,0.6616897583007795,4,0.045814000776802866,-1.9538471322052966,8.183916091918945,1.0,8.258667945861816,1.2542371891803392,8.250362396240233,0.045814000776802866
2298,2002-03-04,8.787466049194336,8.790233612060549,8.366641998291017,8.452467918395996,16108993.0,0.04614370490481434,1.4878134845620408,1.680553628582789,59.65293259015916,54.70165666328828,-0.6630963208632679,-0.6483923118167816,-1.1420893328018922,-2.274342072882292,36.42159578152787,0.42359161376953125,0.17064563578538205,0.6144860267639167,0.0734214598634022,1.1555505936644312,0.3439537433136586,0.885018310214174,-1.1268350545654293,99.61404082761752,44.93823229491521,0.27053228345025726,3,-0.6007816791534424,-0.8347268104553214,-1.592624545097351,-2.378208637237549,0.4457406997680664,0,-0.0100820179359834,-1.5853649315379235,8.39986515045166,-1.9538471322052966,8.183916091918945,1.0,8.258667945861816,-0.0100820179359834
2299,2002-03-05,8.449699401855469,8.73486328125,8.363874435424805,8.721019744873049,10080627.0,-0.038437320320553026,1.4814691961267112,-0.8099159907877447,47.66948951539394,53.937660816897534,-0.30002341720114245,-0.28811078976638527,-0.786275835740728,-1.9034978156449593,36.023131837300255,0.42359161376953125,0.09966417189399301,0.2530480623245239,-0.2931811111224558,0.7992772357715046,-0.020066524398966834,0.5261626490480138,-0.7212922501806638,52.50973210283897,2.735505936527858,0.27311458672349026,3,-0.2630150318145752,-0.42359256744384766,-1.1724926233291626,-2.0404419898986816,0.49280643463134766,1,0.029161237865896528,1.4878134845620408,8.787466049194336,-1.5853649315379235,8.39986515045166,-1.9538471322052966,8.183916091918945,0.029161237865896528
2300,2002-03-06,8.624119758605957,8.900978088378906,8.460774421691895,8.460774421691895,10700079.0,0.020642196657574274,-4.389852872489491,-0.6020386643233704,54.63257420545059,54.70528696003173,-0.42058347041644417,-0.4300685216228146,-0.9367696170546402,-2.047866923786408,36.107284722230446,0.4512786865234375,0.05403085464256918,0.3928611755371101,-0.17020605822843926,0.9559284093026594,0.11132755865433452,0.6743947924198848,-0.832003019308007,66.5551481134586,17.912973464780038,0.28153361688277484,3,-0.3820631504058838,-0.3820631504058838,-1.2583187818527222,-2.21486234664917,0.34884166717529297,2,0.024719107336079738,1.4814691961267112,8.449699401855469,1.4878134845620408,8.787466049194336,-1.5853649315379235,8.39986515045166,0.024719107336079738
2301,2002-03-07,8.361104965209961,8.665648460388184,8.158999443054201,8.665648460388184,9572063.0,-0.030497581290372833,2.3272686848063215,-1.864414992993928,50.9940479023504,55.48175464362824,-0.08296045385291606,-0.13011478929762177,-0.6515879126142359,-1.7625235397791155,35.914468724815855,0.5066490173339826,0.0679172329764981,0.10216057300567627,-0.4265571938782724,0.6308783398896258,-0.16219831043629895,0.3665194564476506,-0.48027931798553425,34.7826137045703,-13.002713166953441,0.26435888344197467,3,-0.06090831756591797,-0.1190483570098877,-0.6755328178405762,-1.4590404033660889,0.4402036666870117,3,0.06490059487269328,-4.389852872489491,8.624119758605957,1.4814691961267112,8.449699401855469,1.4878134845620408,8.787466049194336,0.06490059487269328
2302,2002-03-08,8.52445125579834,8.651805877685549,8.355567932128906,8.613045692443848,18373694.0,0.019536447786273836,2.5666651357184955,0.29090897703679813,52.596162476852214,54.99269226764507,-0.14041438456282052,-0.2580671815216409,-0.7940715217224739,-1.899712340180244,35.7112327113094,0.2962379455566424,0.08472946415580296,0.2346371889114387,-0.27946657365234273,0.7487409514752201,-0.022414692370452016,0.4916890701933294,-0.5620134132815551,49.25368338386741,1.7006112335515766,0.2570518812818906,3,-0.03737592697143555,-0.2823946475982666,-0.8388791084289551,-1.6154651641845703,0.6340036392211932,4,0.06560571726798625,2.3272686848063215,8.361104965209961,-4.389852872489491,8.624119758605957,1.4814691961267112,8.449699401855469,0.06560571726798625
2303,2002-03-11,8.565979957580566,8.626888275146483,8.383254051208496,8.471847534179688,8518092.0,0.004871715555177625,1.2564045946149058,-1.0625094189325928,59.095683702095215,55.28947962852613,-0.16015726261452912,-0.27188818146933613,-0.8163239117985768,-1.9136039610011757,35.18249195304144,0.2436342239379865,0.13497170453070062,0.24972593784332275,-0.2640629567667965,0.7635148324534411,-0.0071685094617368605,0.5066203851483824,-0.5284588953948113,54.850704543964646,2.3407396075728926,0.2568944473050592,3,-0.07890462875366211,-0.32392334938049316,-0.8804078102111816,-1.6569938659667969,0.3266916275024414,0,0.05785385368936202,2.5666651357184955,8.52445125579834,2.3272686848063215,8.361104965209961,-4.389852872489491,8.624119758605957,0.05785385368936202
2304,2002-03-12,8.458004951477049,8.491228103637695,8.242055892944336,8.460774421691895,13356677.0,-0.012605096747624778,6.826149468324098,-0.02942100197560268,58.66387715957126,55.19051845910336,-0.0219376472616144,-0.1592110603095538,-0.6927859530344938,-1.7800190062766506,33.806001541384695,0.32392406463623047,0.2034360307748475,0.1335836172103857,-0.3839394818235693,0.6511067162443416,-0.1251779323065918,0.3923451667273632,-0.351407327195842,40.29839811521759,-15.709607776836854,0.25876154951697783,3,0.029070377349855292,-0.21594834327697576,-0.7724328041076642,-1.5130271911621076,0.3516101837158221,1,0.09165303188312479,1.2564045946149058,8.565979957580566,2.5666651357184955,8.52445125579834,2.3272686848063215,8.361104965209961,0.09165303188312479
2305,2002-03-13,8.477384567260742,8.538293838500978,8.305732727050781,8.42755126953125,8881817.0,0.002291275057755726,1.7096838713261493,-17.99380165288102,62.94246563128185,55.97032818890456,-0.00785573782111193,-0.1960563380559197,-0.6958780465231413,-1.7670944799075192,32.13363430655617,0.2325611114501971,0.1986456761800781,0.15766985416412282,-0.35204455343500207,0.6673842617632468,-0.09718734963543874,0.4125270579636844,-0.30723650585171924,62.841358280314594,0.3654384366311234,0.25485720379956217,3,0.00969076156616211,-0.23532795906066895,-0.7918124198913574,-1.425816297531128,0.3709907531738281,2,0.05486612828941961,6.826149468324098,8.458004951477049,1.2564045946149058,8.565979957580566,2.5666651357184955,8.52445125579834,0.05486612828941961
2306,2002-03-14,8.588128089904785,8.618582725524902,8.383254051208496,8.474617004394531,6638065.0,0.013063406734162841,1.6984083589858552,2.277816052359628,66.41221316695905,56.96216070556819,-0.06172280121571916,-0.3063720950791726,-0.7901394342660915,-1.8402739272326443,30.292756331556646,0.23532867431640625,0.20448421397244054,0.2581696748733524,-0.2649789941476026,0.7813183438943065,-0.003404659637125107,0.5197440093838299,-0.3595136263381722,84.45935566758331,15.932191004049912,0.2615743345104771,3,-0.05813932418823242,-0.3460714817047119,-0.882483720779419,-1.536559820175171,0.15504074096679688,3,0.04480992037471254,1.7096838713261493,8.477384567260742,6.826149468324098,8.458004951477049,1.2564045946149058,8.565979957580566,0.04480992037471254
2307,2002-03-15,8.93420124053955,8.961886405944824,8.571516990661621,8.67949104309082,16242636.0,0.040296691783343164,1.5178582961958276,2.24392354547364,63.245832218348724,57.36137177536703,-0.3621091034422079,-0.6355319053485147,-1.1199211128051054,-2.1485553446691004,29.353809351500203,0.3903694152832031,0.21219556761288416,0.5728193998336799,-0.015626437519157932,1.1612652371865169,0.2785964811572619,0.8670423185100979,-0.6517976869879547,96.15393277927707,28.614629962716137,0.29422291867641853,3,-0.37375831604003906,-0.6616904735565186,-1.2285568714141846,-1.8826329708099365,-0.5094194412231445,4,-0.014874593157759741,1.6984083589858552,8.588128089904785,1.7096838713261493,8.477384567260742,6.826149468324098,8.458004951477049,-0.014874593157759741
2308,2002-03-18,8.94527530670166,9.10031509399414,8.729326248168945,8.970191955566406,13497905.0,0.0012395138484075918,1.601943046335468,-0.09782352302467773,65.36106467437247,59.32710234858686,-0.3893926130006271,-0.6342036222756278,-1.1107582867815236,-2.1257218408346965,28.52754132334529,0.3709888458251953,0.24026926261557513,0.5553770780563347,-0.08850248819372375,1.1992566443063932,0.23343729493130638,0.8773168611813631,-0.5949234679107409,81.93555197510973,15.038812072550527,0.3219397831250291,3,-0.31561803817749023,-0.6035501956939697,-1.2029471397399902,-1.832798719406128,-0.11351203918457031,0,0.023831529048431,1.5178582961958276,8.93420124053955,1.6984083589858552,8.588128089904785,1.7096838713261493,8.477384567260742,0.023831529048431
2309,2002-03-19,8.989571571350098,9.122464179992676,8.8040771484375,8.961886405944824,17250012.0,0.004951917423408059,1.1698069061437772,-1.1111111111111112,65.90359005687381,60.57943744318944,-0.39007507281198706,-0.6402412527752368,-1.1300477973020193,-2.134536171128608,28.335549819397393,0.3183870315551758,0.251530598094142,0.5545455694198616,-0.12545434920270715,1.2345454880424294,0.2145456101085781,0.894545528731145,-0.5492241419347916,83.72872647871043,17.072986799697162,0.339999959311284,3,-0.34883975982666016,-0.6367719173431396,-1.138576865196228,-1.8452563285827637,-0.2574777603149414,1,-0.010779155101886206,1.601943046335468,8.94527530670166,1.5178582961958276,8.93420124053955,1.6984083589858552,8.588128089904785,-0.010779155101886206
2310,2002-03-20,9.006183624267578,9.19721508026123,8.942505836486816,8.948042869567871,18551041.0,0.0018479248744649457,-6.3599625225622445,2.1000688942473302,68.35598531878834,62.50854160057143,-0.3875466282433635,-0.6086911106764283,-1.1216585179733798,-2.111628772742418,29.030015512968554,0.25470924377441406,0.22679734924982853,0.5207695007324222,-0.17223577576787363,1.2137747772327172,0.1742668624822752,0.8672721389825693,-0.47033984977143994,76.53063854715876,9.43121574195466,0.3465026382501476,3,-0.2865481376647949,-0.6160085201263428,-1.0928958654403687,-1.7926537990570068,-0.672764778137207,2,-0.02182594729081966,1.1698069061437772,8.989571571350098,1.601943046335468,8.94527530670166,1.5178582961958276,8.93420124053955,-0.02182594729081966
2311,2002-03-21,9.078166961669922,9.194446563720703,9.000645637512207,9.094778060913086,18919461.0,0.007992657090444055,-1.2580448019911996,-0.2857049126548019,66.18229439926172,64.01811181417249,-0.38791099305835,-0.6138040395606623,-1.1686273654155137,-2.1453947631758705,29.88586823306687,0.1938009262084961,0.2684586613547406,0.5303213834762577,-0.13844748109646154,1.199090248048977,0.19593695118989807,0.8647058157626173,-0.4365037782513692,80.97355248958988,14.005720481019338,0.33438443228635945,3,-0.35853147506713867,-0.6879918575286865,-1.0845907926559448,-1.784348726272583,-1.0409860610961914,3,-0.025312559485365704,-6.3599625225622445,9.006183624267578,1.1698069061437772,8.989571571350098,1.601943046335468,8.94527530670166,-0.025312559485365704
2312,2002-03-22,8.923126220703125,9.105852127075195,8.781929016113281,9.075398445129396,9999719.0,-0.017078419203063078,2.0389692889256716,9.166896314157874,53.64040897467657,63.41197017779264,-0.1903928493926692,-0.38656571502472303,-0.9858415798152755,-1.9525176311984733,31.247756927191993,0.32392311096191406,0.27338845575340187,0.3168636322021481,-0.2577002151694412,0.8914274795737374,0.029581708516353444,0.6041455558879427,-0.1925747337897441,41.42008939763604,-20.533452313374738,0.2872819236857948,3,-0.2034907341003418,-0.5329511165618896,-0.8776394128799438,-1.5739367008209229,-0.6423101425170898,4,-0.020167527095381943,-1.2580448019911996,9.078166961669922,-6.3599625225622445,9.006183624267578,1.1698069061437772,8.989571571350098,-0.020167527095381943
2313,2002-03-25,8.543830871582031,8.939738273620605,8.535525321960451,8.936968803405762,12690992.0,-0.04250700256162088,1.027772262661966,2.581809869166809,52.47092339196218,62.72386420361386,0.20722183438311959,0.010953223119997801,-0.579691236762967,-1.5328751326217436,31.385293274433955,0.4042129516601545,0.3024427027395227,-0.07364444732666087,-0.6332084380580021,0.48591954340468035,-0.3534264426923315,0.20613754803900974,0.6533842086791992,1.2552029886194584,-59.336184561887286,0.2797819953656708,3,0.2076430320739746,-0.1536557674407959,-0.49142253398895264,-1.1669552326202393,-0.0885934829711914,0,-0.013933921920388004,2.0389692889256716,8.923126220703125,-1.2580448019911996,9.078166961669922,-6.3599625225622445,9.006183624267578,-0.013933921920388004
2314,2002-03-26,8.402633666992188,8.61027717590332,8.236518859863281,8.499533653259277,10541152.0,-0.016526217186658698,1.3478237427849982,0.24647834366320182,44.08284852836193,60.6283511921783,0.3796643925861378,0.17301362022116784,-0.40960221618405335,-1.3515211870122243,30.898048229588245,0.37375831604003906,0.31206073210272045,-0.22245521545410085,-0.7648683506968439,0.3199579197886422,-0.49366178307547237,0.04875135216727067,0.7813476181030268,17.291085735727833,-40.78839788744753,0.27120656762137113,3,0.31423330307006836,-0.012458562850952148,-0.3502253293991089,-1.0257580280303955,-0.2768573760986328,1,0.05107084487220237,1.027772262661966,8.543830871582031,2.0389692889256716,8.923126220703125,-1.2580448019911996,9.078166961669922,0.05107084487220237
2315,2002-03-27,8.590896606445312,8.626888275146483,8.34449291229248,8.413707733154299,12510033.0,0.02240522994506744,1.2666681976148009,-1.8285748029171036,56.394439756062596,59.51526525763425,0.23378101350872882,0.011506539511204394,-0.5630661670732984,-1.4997605935935612,30.2986813344314,0.28239536285400213,0.30342722581242043,-0.05080370903015208,-0.5656144681136013,0.4640070500532971,-0.3082090885718767,0.20660167051157252,0.5551861816406252,36.994205841944925,-23.039430779621007,0.2574053795417249,3,0.12597036361694336,-0.20072150230407715,-0.5384882688522339,-1.186335563659668,-0.2713203430175799,2,0.01643567732894269,1.3478237427849982,8.402633666992188,1.027772262661966,8.543830871582031,2.0389692889256716,8.923126220703125,0.01643567732894269
2316,2002-03-28,8.795771598815918,8.851142883300781,8.541062355041504,8.59366512298584,13331393.0,0.02384791736602887,-1.018017626613704,1.1406273547331596,57.379505259291676,58.86345115107236,0.06868021633748356,-0.15302516033746194,-0.7362024981867421,-1.6665951024895822,29.895405376142993,0.31008052825927734,0.3104619610739654,0.12347850799560511,-0.3476559047997885,0.5946129207909987,-0.11208869840209168,0.3590457143933019,0.31392863214111344,64.33122486457312,2.8127962824772155,0.235567206397697,3,-0.07890462875366211,-0.4055964946746826,-0.7364417314529419,-1.1586499214172363,-0.6340045928955078,3,-0.05256534318692274,1.2666681976148009,8.590896606445312,1.3478237427849982,8.402633666992188,1.027772262661966,8.543830871582031,-0.05256534318692274
2317,2002-04-01,8.784696578979492,8.795771598815918,8.563211441040039,8.737631797790527,7248126.0,-0.0012591299935433842,5.719952602064015,0.23287121798380553,56.0489696962024,57.82877393127569,0.06293618906149057,-0.11767453459366273,-0.689739242494408,-1.616848360556026,28.853141672525883,0.2325601577758789,0.30636576959247463,0.09316191673278773,-0.362298305323284,0.5486221387888595,-0.13456819429524813,0.3208920277608236,0.29007639713378985,77.95258611921415,14.946698096778142,0.2277301110280362,4,-0.06782960891723633,-0.39452147483825684,-0.7184454202651978,-1.1475749015808105,-0.5315666198730469,0,-0.0850929422189104,-1.018017626613704,8.795771598815918,1.2666681976148009,8.590896606445312,1.3478237427849982,8.402633666992188,-0.0850929422189104
2318,2002-04-02,8.698870658874513,8.837300300598145,8.61027717590332,8.759779930114746,7993996.0,-0.009769935629916682,1.1025525525525526,-1.2941581730866272,56.74416468444499,56.81106000100581,0.12307672082322618,-0.04092449648978835,-0.5728984260850414,-1.4954190135832865,27.546287902439687,0.22702312469482422,0.28164165517437745,0.011765766143801315,-0.44148392560713745,0.4650154578947401,-0.21485907973166718,0.2383906120192698,0.3423721525887693,75.22514275074508,8.960798762593825,0.22662484587546927,4,0.017996311187742364,-0.2505555152893084,-0.685222268104555,-1.0617489814758319,-0.2906999588012713,1,-0.048058489093866785,5.719952602064015,8.784696578979492,-1.018017626613704,8.795771598815918,1.2666681976148009,8.590896606445312,-0.048058489093866785
2319,2002-04-03,8.696103096008299,8.790233612060549,8.61027717590332,8.723789215087889,6739200.0,-0.00031815197337037304,1.2414016332590172,0.4545468779357557,56.181555411445075,55.458345566856565,0.0892204746548142,-0.019763787481791084,-0.5332427368060184,-1.4609464657085818,26.181003493454636,0.17995643615722834,0.2433729536752871,-0.003321981430055132,-0.4425800775141884,0.4359361146540781,-0.22295102947212264,0.21630706661201238,0.31295075739098444,69.3990336200094,2.590100315702344,0.21962904804206662,4,0.019379615783693183,-0.0609092712402326,-0.6824547052383405,-1.0589814186096174,-0.4069814682006818,2,-0.027698120035860918,1.1025525525525526,8.698870658874513,5.719952602064015,8.784696578979492,-1.018017626613704,8.795771598815918,-0.027698120035860918
2320,2002-04-04,8.837300300598145,8.900978088378906,8.640730857849121,8.687796592712402,7094979.0,0.01623683654977115,-1.1363682624182878,-5.3999517756880575,56.92308181486725,54.42954416859051,-0.08767175405978911,-0.15196234868478697,-0.6355967939614295,-1.5667759912792931,24.542180984356836,0.26024723052978516,0.2001519981077795,0.1272161960601803,-0.31468587574833684,0.5691182678686975,-0.09373483984407827,0.3481672319644389,0.1408521530596989,82.30758428082746,16.998848544561454,0.22095103590425821,4,-0.16611480712890625,-0.20210647583007812,-0.823651909828186,-1.1987941265106201,-0.9606962203979492,3,-0.08051372992908601,1.2414016332590172,8.696103096008299,1.1025525525525526,8.698870658874513,5.719952602064015,8.784696578979492,-0.08051372992908601
2321,2002-04-05,8.903745651245117,8.950812339782715,8.61027717590332,8.887134552001953,11054412.0,0.007518738572511285,5.149925941235232,0.11110827602924103,48.99813713427378,53.91373618632354,-0.2027857736608052,-0.18516342479090753,-0.6621615421455971,-1.5982575878119558,24.13270153751824,0.34053516387939453,0.15015836714727548,0.16652951240539515,-0.25112389574315763,0.5841829205539479,-0.04229719166888124,0.37535621647967155,-0.6672267913818359,87.8569196587842,25.357276068703413,0.20882670407427664,4,-0.31008005142211914,-0.2685518264770508,-0.941315770149231,-1.2652394771575928,-0.8748693466186523,4,-0.06560939751639172,-1.1363682624182878,8.837300300598145,1.2414016332590172,8.696103096008299,1.1025525525525526,8.698870658874513,-0.06560939751639172
2322,2002-04-08,9.083703994750977,9.136306762695312,8.776391983032228,8.895440101623535,8111024.0,0.020211532376904096,1.4528263871963483,11.33362039269721,54.09835510136548,54.0945619318128,-0.39959213620158707,-0.3384270553433204,-0.8031637944822947,-1.7396404730557222,23.884274290317496,0.35991477966308416,0.09451523110756277,0.3185252189636234,-0.11377828355893627,0.7508287214861831,0.10237346770234446,0.5346769702249023,-0.8328992652893064,90.00003625934131,28.72133292961204,0.21615175126127967,4,-0.3972911834716797,-0.44851016998291016,-1.127503514289856,-1.4451978206634521,-0.9828453063964844,0,-0.10149350852508054,5.149925941235232,8.903745651245117,-1.1363682624182878,8.837300300598145,1.2414016332590172,8.696103096008299,-0.10149350852508054
2323,2002-04-09,9.06155490875244,9.18337345123291,9.000645637512207,9.086471557617188,10787488.0,-0.00243833198564547,-1.4905792815686683,-0.13234958892452656,52.159476232600824,54.99196501006156,-0.3310994322255407,-0.2922298861792516,-0.7343725502725729,-1.6776805515860032,23.666612792387156,0.18272781372070312,0.03841746914880595,0.27159738540649236,-0.16935587104878813,0.7125506418617729,0.051120757178852116,0.4920740136341326,-0.7753300979614242,78.74379092580698,19.466091529832497,0.2204766282276399,4,-0.2976217269897443,-0.3834476470947248,-1.0423692464828473,-1.4230487346649152,-0.8250360488891584,1,-0.08921481553515143,1.4528263871963483,9.083703994750977,5.149925941235232,8.903745651245117,-1.1363682624182878,8.837300300598145,-0.08921481553515143
2324,2002-04-10,9.233206748962402,9.283041000366213,9.056017875671387,9.097546577453613,9400133.0,0.018942868187463713,-1.075947711278369,-5.4445592681896064,56.23099365150659,54.97380433177756,-0.41632555479896105,-0.4245971205762018,-0.8737410831864167,-1.8098874924656139,24.112610948045816,0.227023124694826,0.02951446305205252,0.40448913574218714,-0.049688989063241706,0.858667260547616,0.1774000733394736,0.6315781981449007,-0.893153019744874,92.59260834311416,34.03093329485874,0.2270890624027141,4,-0.3211550712585449,-0.5121865272521955,-1.1634949445724487,-1.5587093830108643,-1.1101999282836914,2,-0.08935530973373629,-1.4905792815686683,9.06155490875244,1.4528263871963483,9.083703994750977,5.149925941235232,8.903745651245117,-0.08935530973373629
2325,2002-04-11,8.942505836486816,9.216594696044922,8.942505836486816,9.177835464477539,14249554.0,-0.03148428497046862,-1.3294037550504334,-1.7346994727592266,46.675693448977114,53.78449190840928,-0.07878930877113,-0.10252009929722661,-0.5673927036024295,-1.4814294953273208,24.270953478629536,0.29070091247558594,0.045643340333818117,0.0905321598052975,-0.334603202864205,0.5156675224748,-0.12203552152945285,0.30309984114004784,-0.527013125577394,49.38265829746927,-6.081998202877436,0.21256768133475104,4,-0.019379615783691406,-0.22148561477660955,-0.8361102342605591,-1.103277921676634,-0.733673095703125,3,-0.07306500220702006,-1.075947711278369,9.233206748962402,-1.4905792815686683,9.06155490875244,1.4528263871963483,9.083703994750977,-0.07306500220702006
2326,2002-04-12,8.97296142578125,9.10031509399414,8.895440101623535,9.039405822753906,13225563.0,0.003405710865758582,1.1764771437834334,0.28234607575751436,51.30059803217845,53.256895056851064,-0.09104126840410842,-0.10821493381304137,-0.5734915336086743,-1.4732581399911506,24.148847599563013,0.20487499237060547,0.09651050943116246,0.1017460823059082,-0.30765246775533583,0.5111446323671522,-0.10295319272471382,0.3064453573365302,-0.4880648517152846,38.79795203854951,-17.681376205218953,0.2046992750306217,4,-0.026302337646484375,-0.25194120407104315,-0.7309048175811768,-1.0049943923950195,-0.9939203262329102,4,-0.12218456020896107,-1.3294037550504334,8.942505836486816,-1.075947711278369,9.233206748962402,-1.4905792815686683,9.06155490875244,-0.12218456020896107
2327,2002-04-15,8.801308631896973,9.020026206970217,8.507840156555176,8.995108604431152,16120551.0,-0.019130004659451916,3.204532821857706,2.916724078539442,57.53645754533428,53.34492759694986,0.09299519205044504,0.05583404549250659,-0.38156276409010914,-1.2666346410100466,22.668606610278015,0.5121860504150408,0.1048623583226238,-0.06326208114623988,-0.4726700680033371,0.34614590571085735,-0.2679660745747885,0.14144191228230873,0.48173236846924006,37.857089254321394,-24.54989095515208,0.20470399342854828,4,0.0941319465637207,-0.04152870178222656,-0.5301820039749146,-0.8333415985107422,-0.8804078102111816,0,-0.08776334969905752,1.1764771437834334,8.97296142578125,-1.3294037550504334,8.942505836486816,-1.075947711278369,9.233206748962402,-0.08776334969905752
2328,2002-04-16,9.158454895019533,9.177835464477539,8.85944938659668,8.923126220703125,16435153.0,0.040578768233194396,1.3232244505991566,-1.2142864172744094,69.64025154240214,54.84033827816732,-0.21467903060528215,-0.29989840804090306,-0.7160070248190262,-1.5915505251485182,21.00176228258421,0.3765268325805664,0.10556368462158794,0.28322520256042694,-0.14566643575269822,0.7121168408735521,0.06877938340386436,0.4976710217169895,0.10908208847045842,83.92853847601735,15.161412051374029,0.2144458191565625,4,-0.26301431655883967,-0.39867496490478693,-0.7938889265060443,-1.1904878616333026,-1.1434221267700195,1,-0.11547757987432716,3.204532821857706,8.801308631896973,1.1764771437834334,8.97296142578125,-1.3294037550504334,8.942505836486816,-0.11547757987432716
2329,2002-04-17,8.892671585083008,9.216594696044922,8.873291969299316,9.216594696044922,13413385.0,-0.029020540362224345,1.119655653628061,-1.3764710650024212,57.538026735679956,54.90866549159096,0.09154695402557422,-0.04400286944510867,-0.42996356922530055,-1.2923237983960458,19.242150402808473,0.34330272674560547,0.10498429095551742,0.02228689193725586,-0.40334300701843695,0.44791679089294867,-0.19052805754058966,0.23510184141510138,0.35967146186828813,54.296855552400956,-17.72555642243131,0.21281494947784627,4,0.002768993377685547,-0.13289165496826172,-0.528105616569519,-0.9247045516967773,-0.9108614921569824,2,-0.0737857818026687,1.3232244505991566,9.158454895019533,3.204532821857706,8.801308631896973,1.1764771437834334,8.97296142578125,-0.0737857818026687
2330,2002-04-18,8.809615135192871,8.997878074645996,8.554904937744139,8.97296142578125,15716373.0,-0.009339875997384173,3.1558682085579606,0.5042748882699657,50.36820547265548,55.06089530696669,0.19027245319099073,0.024845958057889916,-0.3257662955940823,-1.1761884109118714,17.055590517292384,0.44297313690185725,0.10858595636136492,-0.05094113349914586,-0.4724255985032446,0.3705433315049529,-0.26168336600119524,0.1598010990029035,0.42783785395050167,42.578207520893244,-29.16058937192622,0.21074223250204957,4,0.08582544326782227,-0.049835205078125,-0.4450491666793823,-0.8416481018066406,-0.7668972015380859,3,-0.07793851422308795,1.119655653628061,8.892671585083008,1.3232244505991566,9.158454895019533,3.204532821857706,8.801308631896973,-0.07793851422308795
2331,2002-04-19,8.84837532043457,8.970191955566406,8.67949104309082,8.67949104309082,8259837.0,0.004399759200246933,-2.4426048066498014,-1.0339033518020095,51.66912307295426,54.79098063714323,0.1596174882775543,-0.03374231455365795,-0.33848298533273713,-1.181794704534246,14.75086621856162,0.29070091247558594,0.11635512274195747,-0.0006913661956780004,-0.40953755642838807,0.40815482403703207,-0.20511446131203392,0.20373172892067792,0.3744854120570391,48.04698169898935,-21.95959715430201,0.20442309511635512,4,0.04706525802612305,-0.08859539031982422,-0.48380935192108154,-0.8804082870483398,-1.0271434783935538,4,-0.0722779670267727,3.1558682085579606,8.809615135192871,1.119655653628061,8.892671585083008,1.3232244505991566,9.158454895019533,-0.0722779670267727
2332,2002-04-22,8.743168830871582,8.970191955566406,8.596433639526367,8.85944938659668,7255711.0,-0.011889921680878879,1.2131218359389337,-0.6885220907119625,51.14944861110968,54.678755345866435,0.23628729262858172,0.06038703126150935,-0.2111316691090117,-1.0480417365963373,13.443132337246311,0.37375831604003906,0.1101352994694409,-0.09689998626708984,-0.5068030666426449,0.31300309410846516,-0.30185152645486824,0.10805155392068855,0.46539149010129854,28.451988377590155,-39.20516856836434,0.2049515401877775,4,0.15227174758911133,0.016611099243164062,-0.35714614391326904,-0.7752017974853516,-1.024374008178711,0,-0.08739711494820446,-2.4426048066498014,8.84837532043457,3.1558682085579606,8.809615135192871,1.119655653628061,8.892671585083008,-0.08739711494820446
2333,2002-04-23,8.424781799316406,8.942505836486816,8.34449291229248,8.801308631896973,25393182.0,-0.0364155191000054,-1.2268024396523407,3.238089379885015,43.950609933722795,53.31426826611268,0.5083024845982997,0.3893606291676761,0.12196218286730698,-0.701962506735514,13.332395558006361,0.5980129241943359,0.10819870025138201,-0.40933456420898473,-0.8402687502660662,0.021599621848096717,-0.6248016572375263,-0.19386747118044312,0.769764118368121,9.20636656405658,-55.825014679857176,0.215467093028541,4,0.3557620048522949,0.33499813079833984,-0.008304953575134277,-0.4263606071472168,-0.6173930168151847,1,-0.059809380187330285,1.2131218359389337,8.743168830871582,-2.4426048066498014,8.84837532043457,3.1558682085579606,8.809615135192871,-0.059809380187330285
2334,2002-04-24,8.83176326751709,8.878829002380371,8.416476249694824,8.76254940032959,36462764.0,0.04830765685037752,4.6610462400747315,-0.1838218719052118,49.889627325886444,53.67137203021371,0.04289905201107125,0.017051088050545005,-0.27358062963777563,-1.0758632873469658,14.25257367705608,0.4623527526855469,0.0907331727442724,-0.023809576034546254,-0.4040355211434079,0.3564163690743154,-0.21392254858897708,0.16630339651988457,0.32878052995175544,74.57628108196472,11.24565990694095,0.19011297255443046,4,-0.05121946334838867,-0.07198333740234375,-0.34607207775115967,-0.7641277313232422,-0.9606962203979483,2,-0.09247649359799781,-1.2268024396523407,8.424781799316406,1.2131218359389337,8.743168830871582,-2.4426048066498014,8.84837532043457,-0.09247649359799781
2335,2002-04-25,8.732093811035156,8.828994750976562,8.568748474121094,8.773623466491701,13757966.0,-0.011285340589745507,2.418171341963687,-0.6000192901234824,46.62309973140895,53.15164999679488,0.12246082231363786,0.13474974890806735,-0.17232018194220444,-0.945257726029836,15.171985977664882,0.2630147933959961,0.07465992248086017,-0.13053889274597097,-0.494988768814256,0.23391098332231408,-0.3127638307801135,0.051686045288171556,0.3958079510266348,61.94685814358635,1.6476531694104892,0.18222493803414233,4,0.04844999313354492,0.027686119079589844,-0.2353280782699585,-0.653383731842041,-1.8383350372314453,3,-0.08592254439146796,4.6610462400747315,8.83176326751709,-1.2268024396523407,8.424781799316406,1.2131218359389337,8.743168830871582,-0.08592254439146796
2336,2002-04-26,8.333418846130371,8.82068920135498,8.236518859863281,8.817919731140137,14892484.0,-0.04565628513987796,1.384174963607632,11.666383447768577,36.40923603464536,50.80418094005168,0.47033734491187396,0.5238694502149865,0.22941514483240866,-0.5185792120062453,15.803306974528006,0.5841703414916992,0.02258111204741553,-0.5060962200164791,-0.9403702128793476,-0.07182222715361064,-0.7232332164479143,-0.288959223585044,0.7631465619406477,13.207515286385757,-41.54462110778038,0.21713699643143436,4,0.39313793182373047,0.426361083984375,0.22148644924163818,-0.21733331680297852,-1.3842887878417969,4,-0.03488375153621048,2.418171341963687,8.732093811035156,4.6610462400747315,8.83176326751709,-1.2268024396523407,8.424781799316406,-0.03488375153621048
2337,2002-04-29,8.03718090057373,8.31403923034668,7.857223987579347,8.266972541809082,20389169.0,-0.035548188687791527,1.8204999116763767,0.47428528686943444,33.12045338400553,46.74642558911872,0.7227945251826302,0.8023720300042481,0.5278333658133292,-0.1940961889192767,16.755313952412443,0.4761948585510245,0.0029038222069601716,-0.764958381652832,-1.3285216861628175,-0.20139507714284655,-1.0467400339078239,-0.4831767293978402,1.0077817146048247,16.581583224260378,-33.68434780042691,0.28178165225499247,4,0.4997284412384033,0.5329515933990496,0.5177243947982788,0.07890462875366211,-0.830573081970214,0,-0.026868756744955036,1.384174963607632,8.333418846130371,2.418171341963687,8.732093811035156,4.6610462400747315,8.83176326751709,-0.026868756744955036
2338,2002-04-30,8.280816078186035,8.41093921661377,8.045487403869629,8.059329986572267,14904403.0,0.03031351174326713,-1.9333384365132522,-0.9638561717174156,34.67025170374201,44.20556169668117,0.3817156555605532,0.5542268994498212,0.2870231362977105,-0.4151652526601737,17.498717770360233,0.37375831604003906,-0.028353737476589203,-0.5004204750061039,-1.1093007388008047,0.10845978878859697,-0.8048606069034534,-0.19598034310875434,0.669127446784584,41.463391865709525,-3.3060451996770297,0.3044401318973504,4,0.14673495292663574,0.28931641578674494,0.2740892171859741,-0.16473054885864258,-1.2873878479003906,1,-0.06787027391825351,1.8204999116763767,8.03718090057373,1.384174963607632,8.333418846130371,2.418171341963687,8.732093811035156,-0.06787027391825351
2339,2002-05-01,8.45523738861084,8.46907901763916,8.078709602355957,8.333418846130371,17147793.0,0.021063299652829937,4.222270419228905,0.5500053822472003,41.85188469161303,43.25930383212089,0.15502103345631824,0.38033529653215936,0.12679412026345815,-0.5735574203873561,18.199557902515494,0.3903694152832031,-0.05852079796826892,-0.3139558792114254,-0.939233757583068,0.3113219991602172,-0.6265948183972458,-0.0013169400256050068,0.40728857336847746,61.53852570547571,16.635810850360222,0.31263893918582125,5,-0.04152941703796387,0.11489510536194025,0.11558711528778076,-0.33915185928344727,-1.3538355827331543,2,-0.07662098369730774,-1.9333384365132522,8.280816078186035,1.8204999116763767,8.03718090057373,1.384174963607632,8.333418846130371,-0.07662098369730774
2340,2002-05-02,8.125776290893555,8.538293838500978,8.1202392578125,8.405402183532715,11571284.0,-0.038965327947038775,-1.8761929132179336,-2.295429636124507,37.12122090764326,41.64287025819745,0.4216158970993984,0.6890875320353338,0.4697678758277082,-0.22796358784761406,18.503478352048347,0.41805458068847834,-0.15979203193406377,-0.6078407764434814,-1.2947334804031279,0.07905192751616497,-0.9512871284233047,-0.26439442446365824,0.6563255131337655,27.873585831065302,-17.06598545129577,0.3434463519798236,5,0.2879316806793213,0.4443562030792254,0.4277447462081909,-0.00969076156616211,-1.4922642707824707,3,-0.03134583511237721,4.222270419228905,8.45523738861084,-1.9333384365132522,8.280816078186035,1.8204999116763767,8.03718090057373,-0.03134583511237721
2341,2002-05-03,8.319576263427733,8.383254051208496,8.106395721435549,8.117469787597656,16814048.0,0.02385002559710725,-1.4691428377022364,-0.722774539662828,42.725759612357685,40.70690481389168,0.16194802698865196,0.4735587128934551,0.2974555827496168,-0.40243923122104697,18.687261604090498,0.27685832977294744,-0.21525249227308763,-0.3848323345184337,-1.0906839508966666,0.3210192818597992,-0.7377581427075501,-0.03190652632931723,0.3885353152837503,67.88617573112735,21.139825685625183,0.3529258081891167,5,0.08028864860534846,0.2505562305450475,0.233944773674013,-0.20349073410034002,-1.591932296752928,4,-0.17138102284028744,-1.8761929132179336,8.125776290893555,4.222270419228905,8.45523738861084,-1.9333384365132522,8.280816078186035,-0.17138102284028744
2342,2002-05-06,8.16176700592041,8.374947547912598,8.153462409973145,8.308502197265625,10808799.0,-0.018968424894551528,-1.7118794481518458,-0.7260291425227976,33.985780774840165,39.599701574015825,0.25547874055367537,0.5889533124369066,0.47777163612481743,-0.2226674331771079,18.356130045788998,0.22148513793945312,-0.2551532722329455,-0.49654474258422887,-1.2183367237596077,0.22524723859114992,-0.8574407331719183,-0.13564875199653947,0.47827356550050126,23.5953903762977,-17.68560897268536,0.36089599058768956,5,0.20625948905944824,0.40836548805236994,0.39175403118133545,-0.04568147659301758,-1.3233799934387207,0,-0.1485752958583857,-1.4691428377022364,8.319576263427733,-1.8761929132179336,8.125776290893555,4.222270419228905,8.45523738861084,-0.1485752958583857
2343,2002-05-07,8.253129959106445,8.350030899047853,8.186684608459473,8.222676277160645,11477734.0,0.011194016334914014,-2.189204286259612,-0.20754177417572775,39.114050790966935,38.40241529235809,0.15333073662316998,0.45736939100268614,0.39223350219937103,-0.29617629032775916,17.88048831588657,0.18826389312744318,-0.3035573658447248,-0.3647605419158939,-1.08200117475611,0.3524800909243231,-0.723380858336002,-0.006140225495785856,0.3242852856071412,37.951770977508055,-1.613294949264585,0.35862031642010833,5,0.08997941017150879,0.3170025348663348,0.3003910779953003,-0.13704442977905273,-1.3233799934387207,1,-0.1268030608615588,-1.7118794481518458,8.16176700592041,-1.4691428377022364,8.319576263427733,-1.8761929132179336,8.125776290893555,-0.1268030608615588
2344,2002-05-08,8.408170700073242,8.463541984558105,7.668960094451903,8.084246635437013,33967621.0,0.018785690003066735,2.6560519196719516,10.636614160899324,43.33026474861635,38.03654473871448,-0.07612038953560152,0.25017652655520806,0.24717057379334761,-0.4300256058398535,17.53137888260555,0.7945818901062021,-0.34360043534948836,-0.16846799850463867,-0.8293917828627517,0.4924557858534744,-0.4989298906836943,0.16199389367441697,0.11162924406960428,85.03185464518324,43.95400013455389,0.3304618921790563,5,-0.1633460521697998,0.06782984733581543,0.17442035675048828,-0.2920851707458496,-1.4036688804626456,2,-0.16825805757907297,-2.189204286259612,8.253129959106445,-1.7118794481518458,8.16176700592041,-1.4691428377022364,8.319576263427733,-0.16825805757907297
2345,2002-05-09,8.289121627807617,8.554904937744139,8.09255313873291,8.383254051208496,10769067.0,-0.014158736366352342,1.1139261755940468,-0.2906002785146295,40.94981702709776,38.541053737875856,-0.029630931633636948,0.3349383412262519,0.37475206522578475,-0.28712358721746156,17.556243921577604,0.4623517990112287,-0.345318663183253,-0.25484786033630336,-0.9041159403421481,0.39442021966954144,-0.5794819003392249,0.06978617966661815,-0.6201615333557138,70.00001614673307,28.572548864961732,0.32463404000292223,5,-0.1771891117095965,0.18687891960144043,0.3862166404724121,-0.1730360984802246,-1.0437536239624023,3,-0.14328657187819194,2.6560519196719516,8.408170700073242,-2.189204286259612,8.253129959106445,-1.7118794481518458,8.16176700592041,-0.14328657187819194
2346,2002-05-10,7.876604080200195,8.333418846130371,7.837843894958496,8.291890144348145,13073861.0,-0.04976613519863726,-1.0112357158753351,4.411721797274708,37.24532665480649,38.99937299018707,0.34785345126031686,0.6968352662776596,0.7935943064246302,0.1471345100833048,17.972906306814703,0.495574951171875,-0.40765331105953884,-0.6125475406646732,-1.2936612528411437,0.06856617151179822,-0.9531043967529094,-0.27199068457643705,-0.2076439857482919,23.437574846834906,-18.820258494735782,0.34055685608823555,5,0.23532843589782537,0.5993964672088623,0.776585578918457,0.23948144912719727,-0.6256990432739267,4,-0.15782081306002582,1.1139261755940468,8.289121627807617,2.6560519196719516,8.408170700073242,-2.189204286259612,8.253129959106445,-0.15782081306002582
2347,2002-05-13,8.028876304626465,8.028876304626465,7.7520179748535165,7.88214111328125,1205781542.0,0.019332217650629868,2.7735777932316292,-0.3533352164038405,43.87320208307321,40.02192303233498,0.21711086350411435,0.5098684620551239,0.6425848449119798,0.012404237986764599,20.02236524415548,0.27685832977294833,-0.4548973788417747,-0.4216536998748772,-1.115715619535866,0.2724082197861115,-0.7686846597053716,-0.07462274004438285,-0.3421973133087164,40.6251261463509,-5.573345957604836,0.3470309598304942,5,0.08305621147155584,0.4471242427825928,0.5855534076690674,0.08720922470092773,-0.7779712677001962,0,-0.16206904784444787,-1.0112357158753351,7.876604080200195,1.1139261755940468,8.289121627807617,2.6560519196719516,8.408170700073242,-0.16206904784444787
2348,2002-05-14,8.100858688354492,8.167304039001465,7.8627610206604,8.056561470031737,13532219.0,0.008965436880195687,2.4375144648671925,0.30188544354394403,37.38050396379905,39.525102951466764,0.13065700427992866,0.37375367316469976,0.5602322539297369,-0.04957348313595311,21.463187178352634,0.30454301834106445,-0.43777335322496214,-0.2967915058135979,-0.9214372827295083,0.32785427110231247,-0.609114394271554,0.01553138264435816,-0.3968151781082163,48.75005449522368,5.887498383106099,0.3123228884579552,5,0.011073827743528497,0.37514185905456543,0.5599446296691895,0.01522684097290039,-1.0935888290405273,1,-0.15584417954206353,2.7735777932316292,8.028876304626465,-1.0112357158753351,7.876604080200195,1.1139261755940468,8.289121627807617,-0.15584417954206353
2349,2002-05-15,8.236518859863281,8.305732727050781,7.973504066467285,8.089783668518066,15991604.0,0.016746394021637467,1.3300971523167735,3.3125148011796557,41.54864156474254,40.01703858003335,-0.04390856043211144,0.19648987428088205,0.4264533415300651,-0.17336602567068127,22.659153758974803,0.3322286605834961,-0.37653890163558756,-0.1283236980438236,-0.7110137313657816,0.4543663352781344,-0.4196687147048035,0.1630213186171563,-0.5154581210670477,60.34484396974429,19.074427105857737,0.29134501666097923,5,-0.12458634376526057,0.23948168754577637,0.48450136184692383,-0.08028888702392578,-1.2541656494140625,2,-0.15865548497235493,2.4375144648671925,8.100858688354492,2.7735777932316292,8.028876304626465,-1.0112357158753351,7.876604080200195,-0.15865548497235493
2350,2002-05-16,8.123006820678711,8.278047561645508,7.9707350730896,8.228213310241701,10736559.0,-0.013781555183187466,2.0,-0.7169819904720555,46.02510475327087,40.38363248457926,0.07729802966668231,0.26975603631307266,0.5349434577995051,-0.04680190421574437,24.433828708171106,0.3073124885559082,-0.3384113652695646,-0.2075053215026852,-0.7599823818214926,0.3449717388161222,-0.4837438516620889,0.0687332086567185,-0.38526919790351943,63.809475381493705,18.20486221189534,0.2762385301594035,5,-0.011074304580690253,0.31977057456970215,0.6935291290283203,0.07613611221313477,-1.237553596496582,3,-0.13769593276971526,1.3300971523167735,8.236518859863281,2.4375144648671925,8.100858688354492,2.7735777932316292,8.028876304626465,-0.13769593276971526
2351,2002-05-17,8.208832740783691,8.28635311126709,8.048255920410156,8.181146621704103,6129862.0,0.010565782105032007,1.6060447905304196,-0.2631598031128262,53.522725582436756,42.55440412986777,-0.028931302013418758,0.1407783228471633,0.453468428455265,-0.11854630574299385,26.291721734950567,0.2380971908569336,-0.3405117390690897,-0.08970227241516149,-0.5872794878189378,0.40787494298861393,-0.33849088011704964,0.15908633528672667,-0.4547517717091214,82.50001722320583,31.85172910658416,0.24878860770188785,5,-0.09690022468567072,0.23394465446472168,0.6132404804229736,0.06367778778076172,-1.6445345878601074,4,-0.11736927372776451,2.0,8.123006820678711,1.3300971523167735,8.236518859863281,2.4375144648671925,8.100858688354492,-0.11736927372776451
2352,2002-05-20,7.97904109954834,8.250362396240233,7.895984172821045,8.20606517791748,7390798.0,-0.027993217609817433,1.2456111195044708,-8.199924218938902,43.771430551039245,43.07189076987581,0.19245340193189442,0.32716198790996565,0.6797645226179725,0.12232113686030033,28.107288239370178,0.3543782234191877,-0.30134782064502375,-0.28128752708435023,-0.7517189583371788,0.18914390416847837,-0.5165032427107636,-0.04607181145793682,-0.2089436511003786,26.250001345563245,-24.504252415684025,0.2352157156264142,5,0.13289141654968084,0.46373629570007324,0.8547985553741455,0.45404696464538574,-1.6722211837768564,0,-0.09125608623112469,1.6060447905304196,8.208832740783691,2.0,8.123006820678711,1.3300971523167735,8.236518859863281,-0.09125608623112469
2353,2002-05-21,7.920900821685791,8.109164237976074,7.907057762145996,8.012264251708983,7978465.0,-0.007286624688001675,-2.395333747221327,0.40243938299194354,38.41534331092388,42.52578838790998,0.22183980079118015,0.3642948168523805,0.7323227886797099,0.19007380526358375,29.269592694501167,0.20210647583007812,-0.30075811620426407,-0.3142337560653683,-0.8012599223265848,0.17279241019584735,-0.5577468391959766,-0.07072067293476003,-0.1351072234519064,6.080960776441426,-41.52009858903159,0.243513083130608,5,0.2325606346130371,0.5218765735626221,0.9067094326019287,0.5121872425079346,-1.663914680480957,1,-0.08458580656952708,1.2456111195044708,7.97904109954834,1.6060447905304196,8.208832740783691,2.0,8.123006820678711,-0.08458580656952708
2354,2002-05-22,8.015032768249513,8.048255920410156,7.840611934661865,7.895984172821045,6205352.0,0.011883995101416911,1.2388107277172324,-1.3030223952652547,47.32619323488186,43.234274633219314,0.07384190049533679,0.21696195301946197,0.6370684524947201,0.10478460064536854,30.550671039858223,0.20764398574829102,-0.2542847763297811,-0.17926528453826762,-0.5859981955129268,0.2274676264363915,-0.3826317400255963,0.024101170949061945,-0.2138569432254238,39.130518503146035,-10.51294218430074,0.2033664554873295,5,0.027685642242429864,0.4277446269988996,0.8125774860382062,0.4180552959442121,-1.5227179527282733,2,-0.1257340971739589,-2.395333747221327,7.920900821685791,1.2456111195044708,7.97904109954834,1.6060447905304196,8.208832740783691,-0.1257340971739589
2355,2002-05-23,7.981810092926025,8.131313323974611,7.8627610206604,8.067635536193848,8777792.0,-0.004145045476931175,1.519476685015621,-0.7209278106887977,41.15942947844475,43.6691749469569,0.06580861939059446,0.20142013932100156,0.6681347880398931,0.14683501357151485,31.757961039111105,0.26855230331421076,-0.23706219930224037,-0.17497377395629954,-0.5037933410992874,0.15384579318668923,-0.33938355752779437,-0.0105639903848056,-0.16555968564753432,31.677162818909547,-15.011871653759702,0.1644097835714943,5,0.04706525802612305,0.3516089916229248,0.8458001613616943,0.4512779712677002,-1.8217239379882812,3,-0.12521682060095451,1.2388107277172324,8.015032768249513,-2.395333747221327,7.920900821685791,1.2456111195044708,7.97904109954834,-0.12521682060095451
2356,2002-05-24,8.042717933654785,8.087016105651855,7.884910106658935,7.95966100692749,5934455.0,0.0076308306035419715,1.3548167552356742,-0.967742473151137,46.71754914262695,43.98521350912954,0.034578295742866416,0.12397323149426853,0.602163761963304,0.09449140723064531,32.122623700634136,0.2021059989929208,-0.2462830920401391,-0.09953088760375906,-0.4210950686248527,0.22203329341733546,-0.26031297811430676,0.06125120290678776,-0.21169443576698121,49.32416627778853,-0.27424206268437246,0.16078209051054723,5,0.030454397201538086,0.2768580913543701,0.7848923206329346,0.39037013053894043,-2.322835922241211,4,-0.14388975456046738,1.519476685015621,7.981810092926025,1.2388107277172324,8.015032768249513,-2.395333747221327,7.920900821685791,-0.14388975456046738
2357,2002-05-28,7.8212318420410165,8.042717933654785,7.740943908691406,8.039950370788574,7861798.0,-0.02753871184353729,1.6913632748876235,-2.6333568717957445,38.88888343678699,44.15281122835042,0.24977948210781253,0.3462013704805207,0.8047519096553364,0.3210862390624305,31.8189424577984,0.3017740249633789,-0.2445199708035002,-0.31021952629089267,-0.6599104169040784,0.039471364322293034,-0.4850649715974855,-0.13537408098429982,0.7336730957031223,20.56716797123131,-29.24435382188828,0.174845445306593,5,0.20210647583007724,0.49834418296813876,1.0063784122467032,0.6118562221527091,-1.6140809059143075,1,-0.16070789288729548,1.3548167552356742,8.042717933654785,1.519476685015621,7.981810092926025,1.2388107277172324,8.015032768249513,-0.16070789288729548
2358,2002-05-29,7.718794822692871,7.83507490158081,7.560986042022705,7.77693510055542,9886303.0,-0.013097299941618123,2.142862610549935,0.26582237085936894,31.77157854761296,43.0664708931138,0.32667466693144576,0.42622719057388636,0.8863540184302909,0.4298122274376581,32.046978971139744,0.2740888595581046,-0.1951637356853464,-0.38455548286438024,-0.7719978055457233,0.0028868398169636933,-0.5782766442050526,-0.19083432152370872,0.8198308944702131,27.669863543977115,-16.95591099249547,0.19372116134067188,5,0.20487475395202637,0.5329511165618896,1.1088154315948486,0.7142932415008545,-1.2209429740905762,2,-0.18292686090971766,1.6913632748876235,7.8212318420410165,1.3548167552356742,8.042717933654785,1.519476685015621,7.981810092926025,-0.18292686090971766
2359,2002-05-30,7.807388782501222,7.8212318420410165,7.5637550354003915,7.710488796234131,6272173.0,0.011477693324337235,3.13331496195588,-1.6666584651723697,37.0535454555474,42.069630971144534,0.19088018346784974,0.3020982202029403,0.7760970273954042,0.34998712730849757,32.52439865463059,0.257476806640625,-0.1830076511517209,-0.2635690927505481,-0.6351413402440942,0.10800315474299893,-0.44935521649732113,-0.07778296900377502,0.6921313476562476,43.203744284373,1.7137950680115992,0.18578612374677334,5,0.11628079414367587,0.4125187397003165,0.962773084640502,0.625699281692504,-1.3399906158447275,3,-0.1985814571923612,2.142862610549935,7.718794822692871,1.6913632748876235,7.8212318420410165,1.3548167552356742,8.042717933654785,-0.1985814571923612
2360,2002-05-31,7.8710670471191415,7.9236698150634775,7.666192054748535,7.824000835418701,10881760.0,0.008156153919303133,2.3818192066687893,0.48571948783056756,49.81685374544503,41.65786743370101,0.09801309513789036,0.2301597870772616,0.6905134957221639,0.2951833738171983,33.117159114869196,0.2574777603149423,-0.15383578901797712,-0.1871553659439078,-0.5681569922134164,0.19384626032559993,-0.3776561790786621,0.0033454471908465067,0.5909117195129374,58.94739227586099,14.547119338753447,0.1905008131347539,5,0.034607172012327325,0.3239233493804923,0.8990948200225821,0.5620210170745841,-1.3732151985168466,4,-0.17516713087872027,3.13331496195588,7.807388782501222,2.142862610549935,7.718794822692871,1.6913632748876235,7.8212318420410165,-0.17516713087872027
2361,2002-06-03,6.893758773803711,7.403176784515381,6.857767105102539,7.403176784515381,79284751.0,-0.12416464851142783,1.14130504985833,-10.823433463350183,25.710874893120362,39.65113902726557,0.9713035648069894,1.1543569445979358,1.6317878621541873,1.275110174386647,34.257785385492,1.0132999420166025,-0.17538821111020475,-1.0931727647781369,-1.7215445274633936,-0.464801002092881,-1.4073586461207643,-0.7789868834355094,1.5321802838439922,3.03739765684167,-40.11202194899476,0.3141858813426279,6,0.6007814407348642,0.9454693794250488,1.8764030933380127,1.5393292903900146,-0.622929573059082,0,-0.10642562975280245,2.3818192066687893,7.8710670471191415,3.13331496195588,7.807388782501222,2.142862610549935,7.718794822692871,-0.10642562975280245
2362,2002-06-04,6.949130058288574,7.007269859313965,6.780247211456299,6.935286998748778,35877265.0,0.008032089068052972,2.489363729309201,-0.027174264059601473,25.17898343737815,38.180432374649385,0.8431410774856838,1.0577091960150717,1.5452813400230347,1.2246952671525158,35.49869495259478,0.22702264785766602,-0.2099314849788616,-0.9771696329116821,-1.7515600751900173,-0.20277919063334604,-1.3643648540508497,-0.5899744117725145,1.38271868220642,14.769941253522296,-26.527973763596115,0.38719522113916804,6,0.5066502094268808,0.7184460163116446,1.7940382957458496,1.4839580059051514,-0.5121870040893555,1,-0.17689236444910317,1.14130504985833,6.893758773803711,2.3818192066687893,7.8710670471191415,3.13331496195588,7.807388782501222,-0.17689236444910317
2363,2002-06-05,7.2066078186035165,7.295201778411865,6.907601833343506,6.92421293258667,28623360.0,0.03705179758548849,-1.4561404568988832,20.3997451000642,28.911557186832965,36.13436170264394,0.5293525201444806,0.7565999371214929,1.271246008517541,0.9751802286857112,36.36982085606181,0.3875999450683594,-0.2742893157913686,-0.667365765571593,-1.4887715674709598,0.15404003632777385,-1.0780686665212764,-0.25666286462190957,1.0011127995683813,37.28810378613902,-1.5343876962843055,0.4107029009496832,6,0.24917244911193848,0.4609682559967023,1.3469130992889395,1.226480245590209,-0.7032189369201669,2,-0.13868617630291424,2.489363729309201,6.949130058288574,1.14130504985833,6.893758773803711,2.3818192066687893,7.8710670471191415,-0.13868617630291424
2364,2002-06-06,6.9934282302856445,7.405945777893066,6.885453224182129,7.256442070007324,24250718.0,-0.029581127998606904,-1.1734105887740676,-0.9313689898264988,27.777784031660715,34.64751220855683,0.6508183000296413,0.904742818259094,1.4696013832944868,1.1967109655622519,35.940762325720605,0.5204925537109375,-0.30290753777101287,-0.8098082304000851,-1.6797482565183586,0.060131795718188386,-1.2447782434592227,-0.37483821734094835,1.1000945153490047,18.644114446996166,-16.314708332962436,0.43497001305913674,6,0.4402034282684326,0.6741478443145743,1.50541353225708,1.439659833908081,-0.4152870178222656,3,-0.07086315400181176,-1.4561404568988832,7.2066078186035165,2.489363729309201,6.949130058288574,1.14130504985833,6.893758773803711,-0.07086315400181176
2365,2002-06-07,7.1014018058776855,7.225987911224365,6.824543952941895,6.93251895904541,16098879.0,0.0154392912941399,-1.0863289028106011,-0.6421063127742123,28.40170751472766,32.612418694345806,0.45240009351978294,0.7412291221771321,1.3416834075855313,1.0993483986050485,35.9366928530886,0.4014439582824698,-0.3141907364891452,-0.6424486637115479,-1.5346054709392387,0.249708143516143,-1.0885270673253942,-0.19637026009770242,0.8870588970226958,51.32736618693249,21.457599805327984,0.4460784036138456,6,0.31008076667785645,0.5661742687225333,1.3905184268951416,1.33168625831604,-1.071439743041993,4,-0.08927866026344822,-1.1734105887740676,6.9934282302856445,-1.4561404568988832,7.2066078186035165,2.489363729309201,6.949130058288574,-0.08927866026344822
2366,2002-06-10,6.633512020111084,7.10693883895874,6.586446762084961,7.087559223175049,26804015.0,-0.06588696127282068,1.1123590939438215,-2.688533569752635,25.988117016295902,31.179000203180127,0.7815618892036218,1.1712659512894543,1.7771759188808147,1.572185926501021,35.590862672672316,0.5204920768737793,-0.37554237396443124,-1.0481838464736937,-2.06578649449753,-0.030581198449857183,-1.5569851704856124,-0.539382522461775,1.2582916034737703,5.743174441730371,-23.568908864154995,0.5088013240119185,6,0.6215462684631348,0.9371638298034659,1.8584082126617432,1.7995760440826416,-0.40421199798583984,0,-0.02045073124123431,-1.0863289028106011,7.1014018058776855,-1.1734105887740676,6.9934282302856445,-1.4561404568988832,7.2066078186035165,-0.02045073124123431
2367,2002-06-11,6.727643966674805,6.860536098480225,6.69442081451416,6.771941184997559,15089697.0,0.014190363457296407,-2.0,0.09756082192298725,28.9755963299978,30.868335512333996,0.5766297764492281,1.0273219067186057,1.651429593286382,1.4851465569184885,35.07158465947619,0.22702407836914062,-0.42547556995949165,-0.8889902830123901,-1.9770805898591401,0.19910002383436076,-1.433035436435766,-0.34494512958901513,1.0336239707600603,17.229697884458055,-14.40046556424629,0.5440451534233753,6,0.5274143218994141,0.8430318832397452,1.757354736328125,1.705444097518921,-0.7973499298095712,1,-0.06790115056518964,1.1123590939438215,6.633512020111084,-1.0863289028106011,7.1014018058776855,-1.1734105887740676,6.9934282302856445,-0.06790115056518964
2368,2002-06-12,6.8383870124816895,6.866073131561278,6.38710880279541,6.727643966674805,20986587.0,0.016460895724483615,4.766649730601798,-2.5,29.388920656860307,30.016710534702096,0.366398151498843,0.8613078784660573,1.5124740415468523,1.3801785609421096,35.31739552148105,0.47896432876586825,-0.49879759178849703,-0.7151236534118652,-1.8310581137494193,0.4008108069256888,-1.2730908835806432,-0.1571564232430882,0.805398807418185,44.2934660516246,13.049747450892895,0.557967230168777,6,0.3170022964477539,0.632619857788085,1.630692481994629,1.5947010517120361,-1.0077619552612305,2,-0.05870448068378398,-2.0,6.727643966674805,1.1123590939438215,6.633512020111084,-1.0863289028106011,7.1014018058776855,-0.05870448068378398
2369,2002-06-13,6.929749965667725,6.94082498550415,6.7553300857543945,6.843924045562744,21904387.0,0.01336030748468553,2.4358555391667625,0.7750005382247196,31.93913859793369,28.03029774053417,0.1536030263745669,0.7030723306816613,1.39346776764339,1.2977887250501308,36.04438261978343,0.18549489974975586,-0.5414762309676195,-0.5584222555160521,-1.6588925989675012,0.542048087935397,-1.108657427241777,-0.008187083790327065,0.5632346121796141,64.68645570260627,32.11381502863516,0.5502351717257248,6,-0.03322267532348633,0.5412569046020499,1.5268709659576416,1.503338098526001,-1.1960248947143555,3,-0.0615261858070939,4.766649730601798,6.8383870124816895,-2.0,6.727643966674805,1.1123590939438215,6.633512020111084,-0.0615261858070939
2370,2002-06-14,7.004501819610597,7.015575885772705,6.672272205352782,6.8522300720214835,14476025.0,0.010787092508852014,2.936520086936325,1.7741930107228385,32.26111787781643,28.75810251661151,-0.0636963750066819,0.5694230416132084,1.2868193663256475,1.2323147370675924,36.853814794970475,0.34330368041992276,-0.56435984719635,-0.4277451515197743,-1.5058317173876832,0.6503414143481336,-0.9667884344537283,0.11129813141417966,0.35577766523051046,85.76927688456438,53.030561511516495,0.5390432829339541,6,-0.10797452926635831,0.4665050506591779,1.3559107780456534,1.471498727798461,-1.9767646789550781,4,-0.06086951194066792,2.4358555391667625,6.929749965667725,4.766649730601798,6.8383870124816895,-2.0,6.727643966674805,-0.06086951194066792
2371,2002-06-17,7.245368003845215,7.2481369972229,7.004501819610597,7.004501819610597,13283716.0,0.03438733980484687,-1.0229919644925274,1.581817954073572,40.22556549198264,30.42994496712312,-0.27875584304785583,0.26633048600658515,1.0140558231393442,1.001956002739794,37.40774915541452,0.2436351776123038,-0.6064963215159835,-0.13870573043823242,-1.1550159433852993,0.8776044825088336,-0.6468608369117659,0.36944937603530104,-0.8582592010498047,99.678408512566,62.69846464595276,0.5081551064735331,6,-0.34884071350097656,0.11489582061767578,1.0485985279083252,1.2306325435638428,-1.5863947868347177,0,-0.16774937316703442,2.936520086936325,7.004501819610597,2.4358555391667625,6.929749965667725,4.766649730601798,6.8383870124816895,-0.16774937316703442
2372,2002-06-18,7.250905036926269,7.32842493057251,7.173385143280028,7.245368003845215,14653011.0,0.0007642169560075907,-1.074072656524084,0.022988005139236954,41.788138396091114,31.860676212596253,-0.26483457700085644,0.21444086482974,0.9702266345924313,1.005164416607422,37.518826909743936,0.15503978729248136,-0.6901748972166022,-0.09676189422607528,-1.074778066991768,0.8812542785396182,-0.585769980608922,0.3922461921567715,-0.8465756702423084,91.76473329642158,51.392671768371905,0.4890080863828467,6,-0.35437774658203036,0.09551572799682706,1.0430614948272714,1.225095510482789,-1.9324669837951642,1,-0.14089344841759133,-1.0229919644925274,7.245368003845215,2.936520086936325,7.004501819610597,2.4358555391667625,6.929749965667725,-0.14089344841759133
2373,2002-06-19,7.250905036926269,7.264748096466064,7.095864772796631,7.225987911224365,12392283.0,0.0,5.421023051751046,4.500086117809724,39.91976449325745,33.20978515277366,-0.2881972345426016,0.17040983845549462,0.9318590183188542,1.017535150425549,37.693789523193914,0.1688833236694327,-0.633340224531926,-0.06326210498809903,-1.0037849512644383,0.8772607412882403,-0.5335235281262687,0.4069993181500706,-0.8096118476867664,88.1856935639059,46.18189263085658,0.4702614231381697,6,-0.3931381702423087,0.09551572799682706,1.0430614948272714,1.225095510482789,-1.699906826019287,2,-0.18213050554870536,-1.074072656524084,7.250905036926269,-1.0229919644925274,7.245368003845215,2.936520086936325,7.004501819610597,-0.18213050554870536
2374,2002-06-20,7.007269859313965,7.30904483795166,6.962973117828369,7.295201778411865,14997231.0,-0.03360065762433195,1.1929780827588499,-11.555583197780528,35.31071311456532,33.977452441644516,-0.047374025360697125,0.35276111978396774,1.1279707619933923,1.263673903796926,37.814498497285086,0.346071720123291,-0.5825430085662067,-0.25650913715362567,-1.1455019827355013,0.6324837084282491,-0.701005559944563,0.1879872856373117,-0.5304914004211421,51.05482932331052,10.731854634974617,0.4444964227909375,6,-0.14950299263000488,0.33915090560913086,1.2866966724395752,1.4687306880950928,-0.8001189231872559,3,-0.16791772340971367,5.421023051751046,7.250905036926269,-1.074072656524084,7.250905036926269,-1.0229919644925274,7.245368003845215,-0.16791772340971367
2375,2002-06-21,6.982353210449219,7.14569902420044,6.890989780426025,7.0183448791503915,18220908.0,-0.003555828356121782,-1.3291053138748594,0.1250006210285257,52.228413191722495,36.8930409055808,-0.045952738808859195,0.3151180656272974,1.1134662061042206,1.2840784822643379,38.40254927902784,0.25470924377441495,-0.55826717874863,-0.23145294189453125,-1.0608662338524333,0.5979603500633717,-0.6461595878734823,0.18325370408441977,-0.4715088926892088,20.88616563908922,-23.155440675747684,0.41470664597895135,6,-0.12458634376525879,0.35437774658203125,1.3116133213043213,1.4936473369598389,-0.8804082870483398,4,-0.17882626413502756,1.1929780827588499,7.007269859313965,5.421023051751046,7.250905036926269,-1.074072656524084,7.250905036926269,-0.17882626413502756
2376,2002-06-24,6.885453224182129,6.946362018585205,6.564298152923584,6.9214439392089835,23781163.0,-0.013877840800444963,7.9031290279567985,0.99997350291463,48.43111472858308,39.05476517209028,0.10107224590407782,0.3382137290861529,1.1680243965811563,1.3798356841431918,39.23283589850871,0.41805505752563477,-0.5137676366976889,-0.2704896926879883,-1.0133728762525962,0.47239349087661964,-0.6419312844702922,0.10095189909431568,-0.3419056819096191,42.029029822338984,-5.47915437284172,0.3714415917823042,6,-0.027686357498168945,0.4512777328491211,1.3919017314910889,1.5905473232269287,-0.78350830078125,0,-0.26980302139040013,-1.3291053138748594,6.982353210449219,1.1929780827588499,7.007269859313965,5.421023051751046,7.250905036926269,-0.26980302139040013
2377,2002-06-25,6.564298152923584,6.907601833343506,6.420331954956055,6.90483283996582,19376374.0,-0.046642546365812,1.8159974206597986,9.461737194944456,34.65607941260694,39.640005033839905,0.4432304306141921,0.5906576024000962,1.4477665551827243,1.6966868835687237,39.80911765689976,0.48726987838745117,-0.48620247421035234,-0.5287980794906613,-1.2469606946805882,0.1893645356992657,-0.8878793870856247,-0.16971677189569778,0.7641267776489258,16.19940486091065,-31.254814338696118,0.3590813075949634,6,0.31008028984069824,0.7544374465942374,1.7130568027496338,1.9117023944854736,-0.883176326751709,1,-0.13791648624459207,7.9031290279567985,6.885453224182129,-1.3291053138748594,6.982353210449219,1.1929780827588499,7.007269859313965,-0.13791648624459207
2378,2002-06-26,6.3068199157714835,6.312356948852539,6.054880142211914,6.143474102020264,21443140.0,-0.03922403144309128,1.9523791298166957,-0.4796745235264686,33.937795744623855,39.86207805013882,0.6899297505076731,0.7767551055698823,1.6484724624676916,1.9472593737195831,40.169465858282884,0.5094180107116699,-0.41373386918539534,-0.715677571296693,-1.4522266209609045,0.02087147836751857,-1.0839520961287983,-0.34740304646458764,1.0034431552886973,20.088252716360138,-29.72924949493448,0.3682745248321057,6,0.3848326206207284,0.7862768173217791,1.9705350399017343,2.169180631637574,-0.7696638107299796,2,-0.15671636035916126,1.8159974206597986,6.564298152923584,7.9031290279567985,6.885453224182129,-1.3291053138748594,6.982353210449219,-0.15671636035916126
2379,2002-06-27,6.256986141204834,6.4120259284973145,5.412569999694824,6.37880277633667,65215433.0,-0.007901569290416854,9.617659871940347,-0.7457591494653547,29.693753007176838,39.57681528673441,0.7088379618140319,0.7425521480554851,1.648352613270327,1.989915922440181,40.79630100314658,0.9994559288024902,-0.35610421470627607,-0.6879912137985231,-1.4027472994901782,0.026764871893131925,-1.045369256644351,-0.33061317095269516,1.0030616127014165,48.722058748677625,-0.8670936870084489,0.35737804284582775,6,0.11351132392883301,0.5149555206298837,2.0411332845687866,2.2190144062042236,-0.9108619689941406,3,-0.11283194726109924,1.9523791298166957,6.3068199157714835,1.8159974206597986,6.564298152923584,7.9031290279567985,6.885453224182129,-0.11283194726109924
2380,2002-06-28,6.49231481552124,6.7054948806762695,6.28190279006958,6.28190279006958,27959120.0,0.03761054747535231,-3.026310660689924,-1.7272848262796123,46.176917002824396,40.238076565716824,0.43942532029491943,0.42017739114977815,1.3674524867152789,1.7494128979246373,41.64230703182721,0.44850873947143555,-0.300124519224477,-0.3837249279022217,-0.9782394340611225,0.2107895782566791,-0.6809821809816725,-0.08646767482277085,0.6568842731323246,70.39708138575108,14.631262216750429,0.2972572530794505,6,-0.12181735038757324,0.27962684631347745,1.750433087348938,1.9836857318878174,-0.874870777130127,4,-0.043923298160586266,9.617659871940347,6.256986141204834,1.9523791298166957,6.3068199157714835,1.8159974206597986,6.564298152923584,-0.043923298160586266
2381,2002-07-01,6.160086154937744,6.675041198730469,6.154548168182372,6.49231481552124,17811672.0,-0.051172604844921254,-2.0322517021731596,-1.5789433131036608,36.38778584957814,39.63803739388205,0.6722068828102046,0.7321612023234838,1.6480600365789266,2.0764720687028166,41.01067652765339,0.5204930305480966,-0.2660439196111488,-0.6792699575424193,-1.3542728685541157,-0.004267046530722851,-1.016771413048268,-0.3417685020365706,0.8849151883782964,50.000015947391475,-10.200820957259204,0.33750145550584826,7,0.20072126388549805,0.5897068977355957,2.021061062812805,2.3159143924713135,-0.4568161964416504,0,-0.009438379606145797,-3.026310660689924,6.49231481552124,9.617659871940347,6.256986141204834,1.9523791298166957,6.3068199157714835,-0.009438379606145797
2382,2002-07-02,5.719882011413574,6.0216569900512695,5.567609786987305,6.0216569900512695,51017169.0,-0.07146071214788374,2.009177269193576,0.908335175260573,26.83485744747962,38.184158833240076,0.9749197241823868,1.1336754413118237,2.0338551818071045,2.5073030456995458,40.44433096834712,0.5924763679504395,-0.25084316710026133,-1.0580116987228392,-1.8952825563179774,-0.22074084112770098,-1.4766471275204083,-0.6393762699252701,1.2271734512851937,23.768744514025656,-36.85617477253778,0.41863542879756926,7,0.640925407409668,1.0077619552612305,2.476492166519165,2.7561185359954834,0.17718887329101562,1,0.06679559320016182,-2.0322517021731596,6.160086154937744,-3.026310660689924,6.49231481552124,9.617659871940347,6.256986141204834,0.06679559320016182
2383,2002-07-03,6.207150936126709,6.2099199295043945,5.7586421966552725,5.786327838897705,17325141.0,0.08518863216773154,1.116880502469405,-1.3944930064405217,37.142843567926235,38.387728883613505,0.36210318223019033,0.5983692490366268,1.5069817065973687,2.0113215457438347,40.88678116936085,0.4900379180908203,-0.2748960420207833,-0.5207699298858639,-1.369529104326321,0.3279892445545931,-0.945149517106092,-0.09639034266563584,0.6478353987918224,61.45607901278278,1.2893596430411236,0.4243795872202285,7,0.07198357582092285,0.4609689712524414,1.9643062353134155,2.2688496112823486,-0.26578283309936523,2,-0.084745661152406,2.009177269193576,5.719882011413574,-2.0322517021731596,6.160086154937744,-3.026310660689924,6.49231481552124,-0.084745661152406
2384,2002-07-05,6.497851848602295,6.506157875061035,6.245912075042725,6.248680114746094,6905350.0,0.04683322758975539,-1.0434850166897247,0.5921056507994062,41.62853560000842,37.20996470675639,-0.009451838155246861,0.2831548593877553,1.1661174171287243,1.7093988321738127,41.481486585152915,0.29900693893432617,-0.3046206221943084,-0.20529019832611084,-1.0503402362989238,0.6397598396467021,-0.6278152173125173,0.21723482066029565,0.2705895062028141,81.75184531147987,23.79823677764344,0.4225250189864067,7,-0.3183858394622803,0.17026805877685547,1.5898559093475342,1.924161672592163,-0.5177240371704102,4,-0.14784820675273458,1.116880502469405,6.207150936126709,2.009177269193576,5.719882011413574,-2.0322517021731596,6.160086154937744,-0.14784820675273458
2385,2002-07-08,6.467398166656494,6.64458703994751,6.39818286895752,6.481241226196289,12243831.0,-0.004686730731226385,-2.2363335744549193,-0.05555629976786955,36.18485351052621,35.84926901586118,-0.06674531127319483,0.27792454615421214,1.14823272354442,1.723919062282711,41.850763238865724,0.24640417098998935,-0.3354441027218513,-0.20404369831085223,-1.033613879026504,0.6255264824047995,-0.6188287886686776,0.21074139204697317,0.21969090684199788,81.25003229345536,27.393954229606024,0.4147850903578258,7,-0.3073122501373291,0.20072174072265625,1.6043903827667236,1.9546153545379639,-0.6423101425170907,0,-0.17337327400478808,-1.0434850166897247,6.497851848602295,1.116880502469405,6.207150936126709,2.009177269193576,5.719882011413574,-0.17337327400478808
2386,2002-07-09,6.497851848602295,6.583677768707275,6.2680602073669425,6.547686100006104,30110044.0,0.004708799607052061,4.181806082906031,3.5999448865007015,36.74462375112913,36.0813294979192,-0.17652583772366093,0.24958267271441237,1.0816503599867495,1.6805532779780208,41.85722296590887,0.3156175613403329,-0.3330221443158159,-0.166807007789612,-0.9998940240349867,0.6662800084557627,-0.5833505159122998,0.24973650033307582,0.14673519134521484,86.37527478487638,35.77296783486165,0.4165435081226876,7,-0.43881940841674805,-0.08859395980834961,1.5524804592132568,1.924161672592163,-0.34330368041992276,1,-0.13549213351187128,-2.2363335744549193,6.467398166656494,-1.0434850166897247,6.497851848602295,1.116880502469405,6.207150936126709,-0.13549213351187128
2387,2002-07-10,6.270829200744629,6.497851848602295,6.262523174285889,6.489545822143555,14589440.0,-0.03493810772347772,1.0,4.388881446751429,34.02526152687737,36.09104791816959,0.005018152637714657,0.46443920214138146,1.2787115035947085,1.8944504061532186,41.86671391820781,0.23532867431640625,-0.39821967048587315,-0.3709889173507692,-1.2216681600188695,0.479690325317331,-0.7963285386848193,0.0543507039832809,0.37375783920288086,57.8125159785378,11.470023652760794,0.4253396213340503,7,-0.21179676055908203,0.1384286880493164,1.396054983139038,1.799574851989746,-0.0055370330810546875,2,-0.0905078457855526,4.181806082906031,6.497851848602295,-2.2363335744549193,6.467398166656494,-1.0434850166897247,6.497851848602295,-0.0905078457855526
2388,2002-07-11,6.436943054199219,6.4867777824401855,6.0881028175354,6.29020881652832,17048103.0,0.02648993428729729,2.235949576774663,-0.6708874557972626,40.46295032315846,37.287625397723104,-0.15723116961627692,0.28112136475054506,1.0760943704350439,1.7149385607635939,41.43862760120882,0.39867496490478516,-0.4488979294291431,-0.1848028659820553,-1.0348974334817598,0.6652917015176492,-0.6098501497319075,0.24024441776779693,0.14673471450805664,62.68645589838153,16.24026682835151,0.425047283749852,7,-0.30039072036743164,-0.027685165405273438,1.1247351169586182,1.5947010517120361,-0.13566017150878906,3,-0.08387089414165882,1.0,6.270829200744629,4.181806082906031,6.497851848602295,-2.2363335744549193,6.467398166656494,-0.08387089414165882
2389,2002-07-12,6.50338888168335,6.627974987030028,6.348349094390869,6.47570276260376,14249193.0,0.010322575005659473,1.0199926284932912,0.18868206574722804,42.10043850756743,36.834683342694554,-0.2067958707715727,0.1908825192399357,0.9675417705714953,1.639942545689859,41.15173990244786,0.27962589263915927,-0.44138178122750027,-0.09703898429870605,-0.9359218734176489,0.7418439048202368,-0.516480428858177,0.3224024602607649,-1.0908188819885254,74.62674545342372,23.91683456692371,0.4194414445594714,7,-0.3820633888244629,-0.0941309928894043,1.0582892894744873,1.5282552242279053,0.09966897964477539,4,-0.08641967885988255,2.235949576774663,6.436943054199219,1.0,6.270829200744629,4.181806082906031,6.497851848602295,-0.08641967885988255
2390,2002-07-15,6.578141212463379,6.586446762084961,6.160086154937744,6.464629173278809,16128136.0,0.011494365805275297,5.553186655331125,4.099962109469188,44.8942001066666,37.77984048237104,-0.29959950784563905,0.08701169691690236,0.8613042864683536,1.5584025134434842,40.803498856406,0.4263606071472168,-0.40959494108238736,-0.0009686231613157403,-0.8180008842555129,0.8160636379328814,-0.40948475370841386,0.4075475073857824,-1.141263113021851,90.76933811696597,37.35190080744154,0.4085161305470985,7,-0.4720427989959717,-0.20764374732971191,0.9724626541137695,1.453502893447876,-0.1633462905883789,0,-0.09090917657688147,1.0199926284932912,6.50338888168335,2.235949576774663,6.436943054199219,1.0,6.270829200744629,-0.09090917657688147
2391,2002-07-16,6.0299620628356925,6.5670671463012695,5.988433837890625,6.478472232818604,28357881.0,-0.08333344206552906,-1.1770866972378307,-3.951212340160989,41.74506486912874,39.43653019588761,0.25499597477878666,0.5686204665231065,1.3647315292805802,2.0992340016520474,41.481432085822355,0.5897073745727539,-0.3760544816497218,-0.48837747573852663,-1.2770640453281956,0.30030909385114235,-0.8827207605333616,-0.0940341909436917,-0.5692620256423941,6.493440648963683,-49.49896992615215,0.39434328479483455,7,0.17165255546569913,0.3405354022979745,1.5095672607421884,2.0016820430755624,0.4761958122253427,1,-0.03397600790210342,5.553186655331125,6.578141212463379,1.0199926284932912,6.50338888168335,2.235949576774663,6.436943054199219,-0.03397600790210342
2392,2002-07-17,6.229300022125244,6.436943054199219,5.91645097732544,6.30128288269043,24323319.0,0.033057912672141976,2.032258781402825,0.16049326276799492,48.78049109817239,40.729602143692745,0.1514441297950171,0.30443048740548306,1.127122742696903,1.8948265005113516,42.54265863215384,0.5204920768737784,-0.3995807463672634,-0.23795926570892334,-0.9560464457809124,0.4801279143630657,-0.5970028557449183,0.12108432432707161,-0.7452544859352113,43.968866901581166,-15.880887749858864,0.3590435900359946,7,0.05121898651123047,0.14119744300842285,1.1835670471191406,1.7054438591003427,0.22425508499145508,2,-0.012000040723254335,-1.1770866972378307,6.0299620628356925,5.553186655331125,6.578141212463379,1.0199926284932912,6.50338888168335,-0.012000040723254335
2393,2002-07-18,5.9302940368652335,6.09917688369751,5.816781997680664,6.09917688369751,15874215.0,-0.04799993325060603,2.344269608355239,2.346153591372504,45.2342458890751,41.130236620255715,0.45488387265927344,0.5264164524404906,1.380649011760128,2.177954681811861,43.54319694044827,0.4125180244445801,-0.37990546378838097,-0.4709347009658824,-1.125692838935314,0.1838234370035492,-0.7983137699505987,-0.14355563198116617,-0.42336991165840043,13.9932224113049,-45.31167926490284,0.3273790689847159,7,0.3003904819488534,0.4402034282684335,1.4825730323791513,2.0044498443603533,0.29900598526001065,3,0.056489295255150784,2.032258781402825,6.229300022125244,-1.1770866972378307,6.0299620628356925,5.553186655331125,6.578141212463379,0.056489295255150784
2394,2002-07-19,5.830625057220459,5.941368103027344,5.717113018035889,5.869384765625,13237482.0,-0.01680675174370605,1.4545452173118827,0.2295064841193416,39.949535611159696,41.54853463143721,0.5028315392891498,0.5622407387743884,1.4277442285555964,2.2621102407520333,44.36842549533505,0.22425508499145508,-0.29194784372181815,-0.5117714405059814,-1.148447365878952,0.12490448486698913,-0.8301094031924663,-0.1934334778194966,-0.30127991477716165,13.057360301679807,-42.99197705264276,0.3183379626864851,7,0.3419189453125,0.539872407913208,1.4825730323791504,2.0044498443603525,0.4125180244445801,4,0.08072167578107647,2.344269608355239,5.9302940368652335,2.032258781402825,6.229300022125244,-1.1770866972378307,6.0299620628356925,0.08072167578107647
2395,2002-07-22,5.733725070953369,5.952442169189452,5.634056091308594,5.830625057220459,12256112.0,-0.016619142084448035,-1.1495293405616949,2.500018453589223,43.02535646857189,42.24639382226418,0.5416788016344922,0.5911066865420462,1.473698403164521,2.3426432263645367,45.13145599923751,0.3183860778808585,-0.26382120178246105,-0.5462400197982786,-1.1632659616455188,0.0707859220489615,-0.8547529907218987,-0.23772704887465856,-0.18240733161833678,10.682507898639829,-44.22636144195826,0.3085129709236202,7,0.3972904682159424,0.6367723941802979,1.4500420093536377,2.1013498306274423,0.29623699188232333,0,0.1516174528106924,1.4545452173118827,5.830625057220459,2.344269608355239,5.9302940368652335,2.032258781402825,6.229300022125244,0.1516174528106924
2396,2002-07-23,5.0277371406555185,5.8140130043029785,4.997282981872559,5.786327838897705,34358435.0,-0.12312901674939625,1.006803749267721,7.828594486600323,39.583322269826816,42.863956127036346,1.1367411177535267,1.2129729845137591,2.132785196250321,3.0291862835800734,45.591589175962234,0.8167300224304199,-0.29032780365582767,-1.1593421459197986,-1.9322148893444338,-0.38646940249516337,-1.5457785176321162,-0.772905774207481,1.60023784637451,2.1153714941710073,-54.38895256609654,0.38643637171231754,7,0.7848918437957755,1.1351168155670157,2.1560299396514884,2.807337760925293,0.8167309761047354,1,0.2758811255273055,-1.1495293405616949,5.733725070953369,1.4545452173118827,5.830625057220459,2.344269608355239,5.9302940368652335,0.2758811255273055
2397,2002-07-24,5.658973217010497,5.717113018035889,4.498939037322998,4.6512107849121085,53913963.0,0.12555073161057861,1.1674883032910257,-1.3284666348184668,42.09266072310954,43.045035060364235,0.4577201191636915,0.5380191749253633,1.456107061235679,2.3785304422064053,45.99728535056053,1.2181739807128906,-0.28681916863998413,-0.4828398227691659,-1.2686280095585456,0.30294836402021375,-0.8757339161638553,-0.08994572937447654,0.936387929916382,72.49136010097904,15.927117333503602,0.3928940933946897,7,-0.09551620483398349,0.25470876693725675,1.4694223403930673,2.1761016845703143,0.32392358779907315,2,0.14970642651284471,1.006803749267721,5.0277371406555185,-1.1495293405616949,5.733725070953369,1.4545452173118827,5.830625057220459,0.14970642651284471
2398,2002-07-25,5.318438053131104,5.617444038391113,5.260297775268555,5.592526912689209,19303413.0,-0.06017613987918635,1.2051298659239589,-0.27197765150600994,33.22834876322625,42.059247310992994,0.6961139619753682,0.8439820204128798,1.74398563888193,2.691279611216703,45.89699432584655,0.39867544174194247,-0.2993177465195611,-0.7739558935165398,-1.6366107635859075,0.08869897655282788,-1.205283328551224,-0.3426284584818555,1.1930662094116196,56.38095975450577,2.87873759619049,0.431327435034684,7,0.2242548465728751,0.5855538845062247,1.8030359745025626,2.516636848449707,0.6118559837341291,3,0.21343053028836567,1.1674883032910257,5.658973217010497,1.006803749267721,5.0277371406555185,-1.1495293405616949,5.733725070953369,0.21343053028836567
2399,2002-07-26,5.5509982109069815,5.586989879608153,5.2879838943481445,5.329512119293213,12494863.0,0.04372715362153423,1.0377317410025249,-0.8080813352678985,37.67683257605193,41.257317585369144,0.35118034270551135,0.5858562959379015,1.456012197579727,2.43739686592765,45.083545657470125,0.2990059852600089,-0.27857196543200224,-0.5060963392257696,-1.3976852901078285,0.38549261165628934,-0.9518908146667995,-0.06030186378473967,0.8800034426269532,72.38093613414004,21.46377432423251,0.44579447544102946,7,-0.017995119094847745,0.35299372673034757,1.5510956048965463,2.28407669067383,0.20210695266723722,4,0.12219456491365621,1.2051298659239589,5.318438053131104,1.1674883032910257,5.658973217010497,1.006803749267721,5.0277371406555185,0.12219456491365621
2400,2002-07-29,6.207150936126709,6.245912075042725,5.564840793609619,5.567609786987305,20608776.0,0.11820445625986209,-1.111589860950645,2.8875002691123712,46.65391704947717,41.802745605407864,-0.4058064541469655,-0.09776820537133624,0.7545876311250765,1.7607355823858235,44.55385169865045,0.6949138641357431,-0.2820811434209931,0.16431457996368426,-0.7068559441629114,1.03548510409028,-0.2712706820996136,0.5998998420269821,0.14656821275878862,97.78124000318806,49.228104770699616,0.43558526206329795,7,-0.7392098903656006,-0.38483190536499023,0.8949428796768188,1.6279239654541025,-0.44297170639038175,0,0.005798496912464257,1.0377317410025249,5.5509982109069815,1.2051298659239589,5.318438053131104,1.1674883032910257,5.658973217010497,0.005798496912464257
2401,2002-07-30,6.101944923400879,6.376035213470459,5.9607481956481925,6.1739277839660645,15868075.0,-0.016949162958727615,-1.3437628249376599,-0.11255391566601924,47.99998825435819,41.71602306720628,-0.32331600635286684,0.0030131633572576533,0.8095990430205262,1.8488126583456221,43.721369214690654,0.4152870178222665,-0.3022603878010113,0.06201562881469691,-0.8078946118394761,0.9319258694688699,-0.3729394915123896,0.4969707491417834,-1.6030058860778809,85.39817546098672,36.44587591025568,0.43495512032708655,7,-0.6644577980041504,-0.37929439544677734,0.9953039884567261,1.7331299781799325,-0.5398716926574707,1,-0.011796707683993213,-1.111589860950645,6.207150936126709,1.0377317410025249,5.5509982109069815,1.2051298659239589,5.318438053131104,-0.011796707683993213
2402,2002-07-31,6.101944923400879,6.124094009399414,5.766948223114014,6.043805122375487,15961986.0,0.0,5.9729178691790645,-0.8076895050974229,45.870306332649186,41.78669644982563,-0.3836232157898838,0.03489293802936011,0.7657775430554494,1.8289016507153866,42.33580491199484,0.3571457862854004,-0.3438580535739053,0.04291248321533203,-0.8140896660900312,0.8999146325206953,-0.38558859143734914,0.4714135578680132,-1.565463962554932,75.43415854976621,27.053433951583216,0.4285010746526815,7,-0.6644577980041504,-0.39867448806762695,0.9953039884567261,1.699906826019287,-0.28516292572021484,2,-0.04219585884054855,-1.3437628249376599,6.101944923400879,-1.111589860950645,6.207150936126709,1.0377317410025249,5.5509982109069815,-0.04219585884054855
2403,2002-08-01,5.681121826171875,6.154548168182372,5.672815799713135,6.115787982940674,14324322.0,-0.0689654040657025,-1.1349684435423075,-7.4762236729872225,40.677974714474225,41.86763412797169,-0.0020810469538581344,0.4366752074889213,1.1388599564529578,2.2265014390936404,41.528167198150015,0.4817323684692374,-0.3444421488219218,-0.35160915851593,-1.2216596423155632,0.5184413252837032,-0.7866344004157471,0.08341608338388706,-1.1078497802734377,36.13229678732971,-8.559656277748914,0.4350252418998168,8,-0.24363470077514648,-0.07890486717224121,1.4154351949691772,2.120729923248291,0.17165136337280273,3,0.053118906418706535,5.9729178691790645,6.101944923400879,-1.3437628249376599,6.101944923400879,-1.111589860950645,6.207150936126709,0.053118906418706535
2404,2002-08-02,5.537156105041504,5.689426898956299,5.523313045501709,5.681121826171875,13962765.0,-0.025341072685177712,1.0689765762341426,0.3312098696631383,38.38071872396031,41.3515632674593,0.10714583335680583,0.5322673615853439,1.229393171746528,2.3478949830906792,41.63856181494543,0.16611385345458984,-0.3955729030208124,-0.44754009246826154,-1.315544759980936,0.4204645750444129,-0.8815424262245983,-0.013537758711924752,-0.9278287957916262,1.623396231479493,-35.70172832524206,0.434002333756337,8,-0.09966897964477539,0.06506085395812988,1.355218529701233,2.098581314086914,0.47342586517333984,4,0.0709999726151449,-1.1349684435423075,5.681121826171875,5.9729178691790645,6.101944923400879,-1.3437628249376599,6.101944923400879,0.0709999726151449
2405,2002-08-05,5.346124172210693,5.670046806335449,5.301826000213623,5.5565361976623535,19769717.0,-0.034500008525473636,-1.462946484102152,1.4615425380401301,41.70585162568806,41.58739986255498,0.26531531378797,0.6693047647271495,1.3647421584554085,2.514705303010264,42.24762731305298,0.36822080612182617,-0.4181237318606925,-0.5825083255767822,-1.463979913363624,0.29896326221005953,-1.0232441194702027,-0.1417725316833618,-0.7014627048764037,4.123793712657251,-35.56871376941749,0.4407357938934207,8,0.09136295318603516,0.25609278678894043,1.2250953912734985,1.9684581756591797,0.7032179832458496,0,0.07612636337162249,1.0689765762341426,5.537156105041504,-1.1349684435423075,5.681121826171875,5.9729178691790645,6.101944923400879,0.07612636337162249
2406,2002-08-06,5.617444038391113,5.717113018035889,5.368271827697754,5.37104082107544,12526648.0,0.050750760259319794,-1.769226983925702,-1.1710510213793905,42.70626415868251,41.65557802206308,0.09660089095010971,0.34640547272364053,1.0377805028145985,2.218727374810051,42.66141183129189,0.3709888458251953,-0.4081144943443533,-0.2671680688858036,-1.1162895285088563,0.5819533907372492,-0.69172879869733,0.1573926609257228,-0.9381550961340999,37.012997906377535,-2.0502363822541767,0.42456072981152615,8,0.20072245597839355,-0.030453920364379883,0.9537755250930786,1.6971383094787598,0.26024675369262695,1,0.026121344572796135,-1.462946484102152,5.346124172210693,1.0689765762341426,5.537156105041504,-1.1349684435423075,5.681121826171875,0.026121344572796135
2407,2002-08-07,5.703269958496094,5.775252819061278,5.5067009925842285,5.689426898956299,8492447.0,0.015278464639509215,2.403509302037501,0.056180514567146476,47.148808090825355,43.20229572512966,0.01980160716523205,0.2275456843394661,0.9033031359218384,2.1029663312429765,43.025925144777055,0.2685518264770499,-0.40399637285655654,-0.15296418666839617,-0.9855125395715758,0.6795841662347835,-0.569238363119986,0.26330998978319364,-0.9900460908148112,47.077931518860545,4.643428959218021,0.4162741764515899,8,0.128739595413208,-0.13150691986083984,0.8520302772521973,1.5019540786743164,0.22425508499145508,2,-0.024757153138498467,-1.769226983925702,5.617444038391113,-1.462946484102152,5.346124172210693,1.0689765762341426,5.537156105041504,-0.024757153138498467
2408,2002-08-08,5.89707088470459,5.91645097732544,5.559304237365723,5.6921958923339835,12430209.0,0.033980668567124894,1.931815868790842,14.799834659501975,50.815217105150005,44.66211622836278,-0.09307653629183577,-0.009249102907042506,0.6654020157271026,1.8798764959567347,43.012753425308084,0.3571467399597177,-0.32190605820171214,0.0678303480148319,-0.7192055722411705,0.8548662682708343,-0.3256876121131693,0.4613483081428331,-1.1505907901075236,96.84684265323557,48.6021161072899,0.39351796012800144,8,-0.05814027786254883,-0.32530784606933594,0.6471548080444336,1.2943100929260254,-0.07198286056518644,3,-0.013615045264619985,2.403509302037501,5.703269958496094,-1.769226983925702,5.617444038391113,-1.462946484102152,5.346124172210693,-0.013615045264619985
2409,2002-08-09,5.941368103027344,6.0355000495910645,5.717113018035889,5.855542182922362,6984091.0,0.007511732381858982,1.323231409444545,0.41891847858975145,52.580863916338714,45.32066588023628,-0.0851286629723429,-0.10309616669616162,0.5737540054120105,1.8055433228845859,43.30918604128374,0.3183870315551758,-0.2896640695210957,0.1402286052703854,-0.5830060216102266,0.8634632321509974,-0.22138870816992107,0.5018459187106918,-1.16229690605281,87.16978654981783,32.76201200171693,0.3616173134403062,8,-0.10243749618530273,-0.36960506439208984,0.5322591066360474,1.2500128746032715,-0.26024627685546875,4,-0.014911534169634089,1.931815868790842,5.89707088470459,2.403509302037501,5.703269958496094,-1.769226983925702,5.617444038391113,-0.014911534169634089
2410,2002-08-12,5.980127811431885,5.9995079040527335,5.786327838897705,5.899838924407959,7969435.0,0.0065237008938718866,2.5813813765701488,0.9354853047391425,64.19142523885097,47.11971443406881,-0.17821993002965542,-0.1991660049072923,0.4850647705864404,1.7364028674797316,43.34657445908612,0.2131800651550284,-0.18688373799227698,0.2088889837265011,-0.42273360455007847,0.8405115720030807,-0.10692231041178868,0.5247002778647909,-1.1691173341274324,91.7011546660816,29.411435598915673,0.31581129413828996,8,-0.2519407272338867,-0.40836477279663086,0.44366514682769775,1.1974101066589355,-0.16057682037353516,0,0.0050925598487612245,1.323231409444545,5.941368103027344,1.931815868790842,5.89707088470459,2.403509302037501,5.703269958496094,0.0050925598487612245
2411,2002-08-13,5.825088024139403,6.1047139167785645,5.77248477935791,5.952442169189452,9249876.0,-0.02592583171819507,-1.8571399280317618,-1.5861989095962656,52.88462048023572,47.89908267268953,-0.07440697195663848,-0.06351846456559862,0.6188504039144878,1.8587025589744943,43.02989419765183,0.3322291374206543,-0.1152367459856869,0.06409289836883492,-0.5564097928462362,0.684595589583906,-0.24615844723870062,0.37434424397637045,-0.982777052111631,53.240827860721765,-7.437958567346264,0.31025134560753537,8,-0.09690093994140536,-0.26163101196288974,0.5890148878097543,1.3206114768981942,-0.16057825088500888,1,0.038497981556299354,2.5813813765701488,5.980127811431885,1.323231409444545,5.941368103027344,1.931815868790842,5.89707088470459,0.038497981556299354
2412,2002-08-14,6.154548168182372,6.1739277839660645,5.606369972229004,5.8416991233825675,16371221.0,0.05655882669543755,2.2283529705333343,-2.456528169356862,64.57530013422789,50.55434105266216,-0.4421136104663068,-0.4204211835299043,0.2697411918526287,1.5005612884491155,42.70688385587689,0.5675578117370605,-0.12218328434129688,0.3972906351089467,-0.21213656460754837,1.0067178348254417,0.0925770352506996,0.7020042349671938,-1.281562711325746,96.84691289637593,34.152869764980885,0.3047135998582474,8,-0.4166712760925284,-0.5910911560058585,0.07959699630737394,0.9662342071533212,-0.4512782096862784,2,-0.0449841919395354,-1.8571399280317618,5.825088024139403,2.5813813765701488,5.980127811431885,1.323231409444545,5.941368103027344,-0.0449841919395354
2413,2002-08-15,6.265292167663574,6.28190279006958,6.0908708572387695,6.160086154937744,15966320.0,0.017993847225654003,1.7600334822581922,0.33628363095419544,63.00405838871117,53.29026768207893,-0.5154877811604948,-0.5320601511441652,0.13192931036296418,1.3675452222283067,42.10746835520518,0.19103193283081055,-0.12777423610267924,0.49128472805023193,-0.15544039077205873,1.1380098468725226,0.1679221686390866,0.8146472874613773,-1.3622457156746712,97.54110800136938,34.5822783954627,0.32336255941114517,8,-0.47342777252197266,-0.7018351554870605,-0.031147003173828125,0.8513374328613281,-0.6450791358947754,3,-0.05391083370689542,2.2283529705333343,6.154548168182372,-1.8571399280317618,5.825088024139403,2.5813813765701488,5.980127811431885,-0.05391083370689542
2414,2002-08-16,6.30128288269043,6.4120259284973145,6.096407890319824,6.2403740882873535,9939760.0,0.005744459167061899,1.2352957068681667,0.5789478455172163,52.21355156566313,54.45778989763172,-0.4824199230229391,-0.5596773975394207,0.07560331423818312,1.311520131058403,41.19596171585442,0.31561803817749023,-0.12322459656669693,0.5037425518035885,-0.18457216363350515,1.1920572672406822,0.15958519408504213,0.8478999095221349,-1.3687766554718959,86.25430061737127,26.556002080252107,0.34415735771854666,8,-0.4111340045928955,-0.737825870513916,-0.028377771377563477,0.6824545860290518,-0.8471846580505362,4,-0.07557109677763074,1.7600334822581922,6.265292167663574,2.2283529705333343,6.154548168182372,-1.8571399280317618,5.825088024139403,-0.07557109677763074
2415,2002-08-19,6.603057861328125,6.611363887786865,6.287439823150635,6.298513889312744,9081919.0,0.04789103810379136,1.0172379746196436,5.0,60.78667125404611,56.466724019338784,-0.6561498156821637,-0.8358387011392505,-0.24690040693509285,0.9882561677599186,39.913321996951304,0.32392406463623047,-0.047244894988626385,0.7620508909225467,-0.013556250543342863,1.5376580323884363,0.3742473201896015,1.149854461655492,-1.6113708460584402,99.17352470197497,40.96111714153838,0.3878035707329449,8,-0.5440254211425781,-1.0479063987731934,-0.337766170501709,0.38067960739135653,-0.9939188957214355,0,-0.13962258918791504,1.2352957068681667,6.30128288269043,1.7600334822581922,6.265292167663574,2.2283529705333343,6.154548168182372,-0.13962258918791504
2416,2002-08-20,6.414794921875,6.639050006866455,6.381571769714356,6.478472232818604,8382643.0,-0.028511478076803987,-2.9574405710747262,-0.20909069558069732,56.2293492477999,57.4756730367804,-0.38318414340052964,-0.567425006220124,-0.06689742959280132,1.1504459528544055,37.79124685356615,0.2574782371520987,0.05523933855199736,0.5044350624084473,-0.21067536893675243,1.219545493753647,0.14687984673584786,0.8619902780810467,-1.3259272942542841,78.28416571739129,21.331061278211727,0.35755521567259985,8,-0.31561779975891113,-0.8458003997802734,-0.1764969825744629,0.5689425468444815,-0.7502851486206055,1,-0.09279235549476694,1.0172379746196436,6.603057861328125,1.2352957068681667,6.30128288269043,1.7600334822581922,6.265292167663574,-0.09279235549476694
2417,2002-08-21,6.506157875061035,6.533843994140625,6.30128288269043,6.439712047576903,10151783.0,0.014242536869647937,2.8181711427128717,-1.0434772841299669,68.90864797002287,59.4860542439885,-0.38965703062167645,-0.6240606739047454,-0.16866362018298187,1.0334532531016105,35.17431628909529,0.2325611114501953,0.16086317915405335,0.5534387826919556,-0.19839586485931537,1.3052734302432265,0.17752145891632054,0.9293561064675906,-1.2932756571006605,75.75753621864712,15.50274306571444,0.37591732377563536,8,-0.38344788551330566,-0.9371633529663086,-0.22010183334350586,0.4775795936584464,-1.024374008178711,2,-0.12936177049019815,-2.9574405710747262,6.414794921875,1.0172379746196436,6.603057861328125,1.2352957068681667,6.30128288269043,-0.12936177049019815
2418,2002-08-22,6.453555107116699,6.53107500076294,6.326200008392334,6.49231481552124,16836442.0,-0.008085074010572235,2.523819287533229,-0.5833279510861297,71.9205488064436,61.634908120666815,-0.2791737727145662,-0.5081084978478358,-0.13085995619420476,1.0612305889311369,32.41596354514395,0.20487499237060636,0.24905280828444276,0.44408016204833967,-0.27689324319839415,1.1650535672950735,0.08359345942497232,0.804566864671707,-1.1265794660438377,65.81634670558864,-1.7782988479423238,0.3604867026233671,8,-0.3308451175689697,-0.8845605850219727,-0.12804687023162842,0.5301823616027823,-1.0880513191223145,3,-0.11625919918049876,2.8181711427128717,6.506157875061035,-2.9574405710747262,6.414794921875,1.0172379746196436,6.603057861328125,-0.11625919918049876
2419,2002-08-23,6.229300022125244,6.423099994659424,6.207150936126709,6.423099994659424,9369070.0,-0.0347490772557526,1.228576771285443,5.000036907178446,70.79531654756386,62.368673821634914,-0.010929721193591924,-0.24288400232637652,0.07273968402022213,1.2591483668265155,29.61261291737894,0.24640417098999023,0.308101500975126,0.18590998649597168,-0.5075451422429156,0.8793651152348589,-0.1608175778734715,0.5326375508654149,-0.7973584317888953,5.128301378513908,-67.58290515657335,0.34672756436944346,8,-0.10659003257751465,-0.6603055000305176,0.07129096984863281,0.7544374465942374,-0.5481781959533691,4,-0.09777775804554101,2.523819287533229,6.453555107116699,2.8181711427128717,6.506157875061035,-2.9574405710747262,6.414794921875,-0.09777775804554101
2420,2002-08-26,6.243143081665039,6.315125942230225,6.1739277839660645,6.262523174285889,7648331.0,0.0022222496092059174,1.2666845277963832,0.10000049209208027,66.76560206555646,63.91100510889278,0.018393742575095295,-0.2676130245646684,0.035566322369259495,1.2165265985982439,28.776022197298655,0.14119815826416016,0.33922507321013384,0.19795343875884974,-0.4974750848103202,0.8933819623280197,-0.14976082302573523,0.5456677005434347,-0.7146328180062813,14.881098836207956,-59.77025482114885,0.34771426178458487,8,-0.12043309211730957,-0.6741485595703125,0.028377652168273926,0.7405943870544425,-0.7752022743225107,0,-0.12638583590089825,1.228576771285443,6.229300022125244,2.523819287533229,6.453555107116699,2.8181711427128717,6.506157875061035,-0.12638583590089825
2421,2002-08-27,6.0299620628356925,6.326200008392334,5.938599109649657,6.251449108123778,10216076.0,-0.03414642529264145,1.0895555384180302,11.428585488275964,58.19444547438035,63.202021257798606,0.29468121313302564,-0.06334923367154754,0.2146938116906183,1.3983361615841927,28.444794405247855,0.38760089874267667,0.35586755032250306,-0.011628437042237039,-0.7065651005461993,0.6833082264617252,-0.3590967687942186,0.3358398947097445,-0.41260861972031915,15.348801067675788,-60.196598185025444,0.3474683317519812,8,0.25886249542236417,-0.4609675407409659,0.2207944393157968,0.9537754058837891,-0.7807388305664054,1,-0.06978868073194866,1.2666845277963832,6.243143081665039,1.228576771285443,6.229300022125244,2.523819287533229,6.453555107116699,-0.06978868073194866
2422,2002-08-28,5.844468116760254,6.005044937133789,5.8416991233825675,5.996739864349365,7750189.0,-0.030762041973479204,-1.070161443839106,0.6874973088879894,48.67503885428503,61.6099079761957,0.4822817930627119,0.1073711361352121,0.3630981599533234,1.5481881027185835,27.901656680736053,0.188262939453125,0.31980851375654495,-0.18424854278564418,-0.884000446493614,0.5155033609223256,-0.5341244946396291,0.16562740906834073,-0.14537894854479383,0.40166670586278785,-69.45643971303444,0.349875951853985,8,0.3959064483642578,-0.27547359466552734,0.14327335357666016,0.9316258430480948,-0.9440851211547852,2,-0.030791226833762786,1.0895555384180302,6.0299620628356925,1.2666845277963832,6.243143081665039,1.228576771285443,6.229300022125244,-0.030791226833762786
2423,2002-08-29,5.98289680480957,6.140706062316895,5.766948223114014,5.838931083679199,7629549.0,0.02368542103127269,-1.5961585596089065,-0.945452609625568,50.998670304866664,61.474921169440535,0.33478939462433743,-0.007684101074123539,0.18842372037999056,1.374914178872615,27.024427379107173,0.37375783920288175,0.34880197816407055,-0.06090860366821271,-0.741863712481841,0.6200465051454156,-0.4013861580750273,0.2795689507386019,0.6561532020568848,32.9113767668326,-33.3211460909522,0.34047755440681426,8,0.22010231018066406,-0.03322291374206543,-0.24432730674743652,0.43328213691711426,-1.3649086952209473,3,-0.0837575766849945,-1.070161443839106,5.844468116760254,1.0895555384180302,6.0299620628356925,1.2666845277963832,6.243143081665039,-0.0837575766849945
2424,2002-08-30,5.9302940368652335,6.024425029754639,5.869384765625,5.9469051361083975,6605919.0,-0.008792190415527479,-1.2399864970996608,-0.11538232235242682,48.80953764145631,60.14412854581944,0.36792437811608547,0.07998245941677862,0.21127647079541934,1.3892712823138078,25.898575120309204,0.15504026412963867,0.3114507771551178,-0.13316826820373606,-0.77406201572939,0.5077254793219179,-0.45361514196656305,0.18727860555909093,0.6913139343261729,29.207919947886847,-32.40662553060325,0.3204468737628271,8,0.2727050781250009,0.03322291374206632,-0.2069516181945792,0.47204184532165616,-1.2237119674682608,4,-0.09523815267166724,-1.5961585596089065,5.98289680480957,-1.070161443839106,5.844468116760254,1.0895555384180302,6.0299620628356925,-0.09523815267166724
2425,2002-09-03,5.753105163574219,5.89707088470459,5.69496488571167,5.894301891326903,11933925.0,-0.029878598293698988,1.75471281176375,8.500143529681885,48.2984319455062,59.26291551223125,0.460270747982924,0.30485470417420046,0.3568462564143253,1.53143753361093,24.574085640461522,0.23532915115356356,0.26688541327443005,-0.3307061910629274,-0.8972290407420527,0.23581665861619783,-0.6139676159024896,-0.04744476622336524,0.8514096126556394,9.210558122248443,-51.25469641372263,0.2832614248395624,9,0.3612992763519287,0.2173328399658203,-0.034607648849487305,0.6492307186126709,-1.262472152709961,1,-0.012512084405845059,-1.2399864970996608,5.9302940368652335,-1.5961585596089065,5.98289680480957,-1.070161443839106,5.844468116760254,-0.012512084405845059
2426,2002-09-04,5.764179229736327,5.81955099105835,5.628519058227539,5.755873203277588,10992648.0,0.0019248850572424203,2.2092844411511425,-0.05882591325549624,39.1371419851785,55.9549704028041,0.3880041178557514,0.3218381256339571,0.31675372121590684,1.4845633951100492,23.376861777599434,0.19103193283081055,0.25580548669177716,-0.32696888446807915,-0.8714325649595027,0.21749479602334443,-0.5992007247137909,-0.05473704422236736,0.8039535508728033,26.486453273055098,-28.163242254161716,0.2722318402457119,9,0.315617799758912,0.20625877380371183,-0.11904919147491366,0.6381566524505624,-0.9966883659362784,2,-0.05139299292873478,1.75471281176375,5.753105163574219,-1.2399864970996608,5.9302940368652335,-1.5961585596089065,5.98289680480957,-0.05139299292873478
2427,2002-09-05,5.562073230743408,5.730956077575684,5.537156105041504,5.730956077575684,15761522.0,-0.03506240714207698,1.295081782066956,-20.332567885644288,31.378272755396452,51.45027306379886,0.4940645729436204,0.5405372746419435,0.4972478356844938,1.652071441523053,22.371547401896265,0.22702312469482333,0.18755493702998827,-0.5220150470733644,-1.0907749658745463,0.04674487172781738,-0.8063950064739558,-0.23763508767277308,0.9496827265228269,4.1284280450267605,-43.23293160487894,0.28437995940059113,9,0.41805481910705566,0.40836477279663086,0.017995595932006836,0.8305728435516357,-0.13566112518310547,3,-0.05624701176980129,2.2092844411511425,5.764179229736327,1.75471281176375,5.753105163574219,-1.2399864970996608,5.9302940368652335,-0.05624701176980129
2428,2002-09-06,5.816781997680664,5.8416991233825675,5.634056091308594,5.6783528327941895,9109731.0,0.04579385354536458,1.2058776597765661,-0.8196756952110974,38.50196674859566,47.86212308613574,0.1559280278076356,0.294609856217102,0.23174189520072197,1.3581919883130364,21.593816344340333,0.27962589263915927,0.14543355248899914,-0.2632918357849121,-0.8387041989818966,0.3121205274120724,-0.5509980173834039,0.024414345813579708,0.6170059714075924,57.3863586322033,14.327344532382448,0.2877061815984922,9,0.11489605903625488,0.153656005859375,-0.24640321731567383,0.5758640766143799,-0.40421199798583984,4,-0.15754398264205072,1.295081782066956,5.562073230743408,2.2092844411511425,5.764179229736327,1.75471281176375,5.753105163574219,-0.15754398264205072
2429,2002-09-09,5.852773189544678,5.858311176300049,5.622981071472168,5.77248477935791,10472164.0,0.006187474771852219,4.151462644503014,0.5799963486929354,29.624034367666354,43.73528223081461,0.0680677474708391,0.2652400346174737,0.18675567354778355,1.2870855302953306,21.11536371497597,0.23533010482788086,0.059914125757876135,-0.22287089824676531,-0.8041138389949172,0.35837204250138655,-0.5134923686208417,0.06775057212731106,0.5092842304198388,87.69217112968273,49.59430002382176,0.29062147037407604,9,0.07890486717224121,0.11766481399536133,-0.3329211473464966,0.5218775272369376,-0.09413099288940519,0,-0.210974360353116,1.2058776597765661,5.816781997680664,1.295081782066956,5.562073230743408,2.2092844411511425,5.764179229736327,-0.210974360353116
2430,2002-09-10,6.010581970214844,6.0216569900512695,5.800169944763184,5.847236156463622,8429960.0,0.026963078110061378,1.388053869665024,2.0344880832892964,38.83789230180942,41.58455410052895,-0.1410298315746239,0.11576512335429356,0.014013649644159187,1.0960488114027687,20.378311647210793,0.22148704528808594,-0.03041958290396707,-0.06658482551574707,-0.6469330493135494,0.5137633982820553,-0.35675893741464826,0.22358928638315412,0.285483344555832,97.71413836814715,62.02689104238071,0.2901741118989013,9,-0.17165088653564453,-0.04014396667480469,-0.4907299280166626,0.30454421043396085,-0.5924749374389648,1,-0.21695068918114435,4.151462644503014,5.852773189544678,1.2058776597765661,5.816781997680664,1.295081782066956,5.562073230743408,-0.21695068918114435
2431,2002-09-11,6.049342155456543,6.132400035858153,5.9607481956481925,6.018887996673584,9739296.0,0.00644865762313418,-1.3396366212470023,0.18643978736633665,37.00785052325971,40.28819984152614,-0.19752356251784597,0.09978282970044106,-0.02882691187134867,1.02332985029114,19.78810310438275,0.17165184020996094,-0.10675434823854335,-0.039037346839904785,-0.607421075052275,0.5293463813724655,-0.32322921094609036,0.2451545172662808,0.1860104225357988,86.04641289031565,53.13812288911239,0.2841918641061852,9,-0.21041107177734375,-0.04568123817443848,-0.5294901132583618,0.26578402519226163,-0.1135110855102539,2,-0.25766589234604964,1.388053869665024,6.010581970214844,4.151462644503014,5.852773189544678,1.2058776597765661,5.816781997680664,-0.25766589234604964
2432,2002-09-12,5.87769079208374,6.0908708572387695,5.81955099105835,6.0881028175354,5663196.0,-0.028375211545601187,1.5128247025675903,-6.909139305118449,34.66074744109753,38.47287507888513,-0.02309237617503257,0.2631195285346726,0.15085660931505807,1.161359384955567,18.997600665006182,0.2713198661804199,-0.1773653407689766,-0.19684584140777606,-0.7718907800251227,0.37819909720957057,-0.4843683107164498,0.0906766279008977,0.3018060680725343,50.000046802062,20.37640712222997,0.28752246930867353,9,-0.04291272163391113,0.19518470764160156,-0.17511248588562012,0.43743538856506436,0.15780925750732422,3,-0.18888369047567866,-1.3396366212470023,6.049342155456543,1.388053869665024,6.010581970214844,4.151462644503014,5.852773189544678,-0.18888369047567866
2433,2002-09-13,5.927525043487549,5.952442169189452,5.766948223114014,5.858311176300049,5828986.0,0.008478542537645462,2.116285217614246,-0.3289444462070497,41.13819899606918,37.620504118286554,-0.09119750785462966,0.1967717522645822,0.09409066262551313,1.0829354862227216,18.566477944246063,0.18549394607543856,-0.21620751245943381,-0.13012323379516566,-0.7014070399461723,0.44116057235584094,-0.41576513687066896,0.15551866928033764,0.20487499237060458,59.78261378283292,25.94263809344408,0.28564190307550347,9,-0.09274697303771973,0.16057801246643066,-0.225638747215271,0.36545252799987793,0.6146240234375,4,-0.08453999506553056,1.5128247025675903,5.87769079208374,-1.3396366212470023,6.049342155456543,1.388053869665024,6.010581970214844,-0.08453999506553056
2434,2002-09-16,5.825088024139403,5.9607481956481925,5.744799137115479,5.913681983947754,11066332.0,-0.017281583560864178,1.363633042366361,-1.2800030313051274,38.33074364065622,36.51298319552544,-0.005870733847344489,0.2758470855182411,0.17889114995259003,1.1493986105952745,18.546219755438653,0.21594905853271307,-0.22152631648705157,-0.20875051021576052,-0.7769652606279998,0.3594642401964787,-0.4928578854218797,0.07535686499035865,0.2657828330993661,20.71431910616578,-14.882553718945907,0.28410737520611956,9,0.009690046310425693,0.2630150318145761,-0.11974120140075595,0.4457404613494882,0.5371041297912607,0,-0.07081747481498779,2.116285217614246,5.927525043487549,1.5128247025675903,5.87769079208374,-1.3396366212470023,6.049342155456543,-0.07081747481498779
2435,2002-09-17,5.681121826171875,5.894301891326903,5.681121826171875,5.852773189544678,10456632.0,-0.024714853641855106,-1.4838726703502045,1.937506391452926,39.87137969848301,36.594565163670396,0.1417135119162145,0.36596602653413157,0.30416605241142225,1.257779980117152,19.189093309201922,0.2131800651550284,-0.24780798669907078,-0.30661990642547643,-0.8280598446673135,0.21482003181636067,-0.567339875546395,-0.04589993730455788,0.3654518508911133,0.0,-36.58184524369778,0.2607199691209187,9,0.1536562442779541,0.4069812297821045,0.02422499656677246,0.5301826000213623,0.9634652137756348,1,0.013645257548654532,1.363633042366361,5.825088024139403,2.116285217614246,5.927525043487549,1.5128247025675903,5.87769079208374,0.013645257548654532
2436,2002-09-18,5.81955099105835,5.88876485824585,5.592526912689209,5.631287097930907,7431975.0,0.024366519346365134,-1.229160910672958,-1.0967806455376616,49.25619957053016,38.58100147646303,0.013370931350340953,0.19041908181456257,0.14728701358793295,1.0905753838756098,20.03825479260403,0.2962379455566406,-0.2630411041960654,-0.1384285449981686,-0.6239496596950485,0.3470925696987113,-0.3811891023466085,0.10433201235027134,0.18626928024291978,45.55570120839764,4.215658501735497,0.24276055734843993,9,0.04291248321533203,0.2685520648956299,-0.16957592964172363,0.3917534351348877,1.2486281394958496,2,-0.06898194704355765,-1.4838726703502045,5.681121826171875,1.363633042366361,5.825088024139403,2.116285217614246,5.927525043487549,-0.06898194704355765
2437,2002-09-19,5.6645097732543945,5.802938938140869,5.6091389656066895,5.736493110656737,8864840.0,-0.026641439870906503,-1.1212206616875695,-0.3823533881433912,40.58917413803697,38.81291340862317,0.20614970526245546,0.29426001507115007,0.2890151067343325,1.2203775546779863,20.738935122627808,0.21041202545166016,-0.2680982242643202,-0.251387357711792,-0.6793390298086948,0.17656431438511078,-0.4653631937602434,-0.03741152166334061,0.30381736474609333,19.548804997565494,-21.913191348150438,0.21397583604845138,9,0.1979537010192871,0.42359328269958496,-0.018687725067138672,0.5467946529388428,1.2846202850341797,3,0.047898460335079385,-1.229160910672958,5.81955099105835,-1.4838726703502045,5.681121826171875,1.363633042366361,5.825088024139403,0.047898460335079385
2438,2002-09-20,5.703269958496094,5.838931083679199,5.6091389656066895,5.728187084197997,11956680.0,0.006842637190725531,-1.1558596100378242,0.3461512983571726,43.234299044596135,40.32516503939314,0.16717474068305815,0.2070224621465968,0.23176254048228895,1.152457320116027,21.415514295966798,0.22979211807250977,-0.25305779987508803,-0.17511291503906268,-0.5299042799082843,0.1796784498301589,-0.35250859747367347,0.002282767395548113,0.23056349686767508,30.075134418349343,-12.40250935027806,0.1773956824346106,9,0.1591935157775879,0.38483309745788574,-0.05260300636291504,0.24917244911193848,1.4009008407592773,4,0.058252562742545866,-1.1212206616875695,5.6645097732543945,-1.229160910672958,5.81955099105835,-1.4838726703502045,5.681121826171875,0.058252562742545866
2439,2002-09-23,5.620213031768799,5.755873203277588,5.584220886230469,5.703269958496094,9959626.0,-0.014563036176038935,-1.2142797828661058,3.3333269543585535,45.80418011726827,41.099197018888574,0.23889631128311528,0.2551923038123789,0.2928386092733195,1.202790175962095,21.858819608382987,0.17165231704711914,-0.20347705252563397,-0.22771549224853516,-0.5594969068843856,0.10406592238731527,-0.39360619956646037,-0.061824784930609944,0.2818862355691891,11.607336452981563,-33.62931863833649,0.1658907073179252,9,0.2380974292755127,0.46789002418518066,0.05744767189025879,0.3322293758392334,1.2929258346557617,0,0.1640393397803459,-1.1558596100378242,5.703269958496094,-1.1212206616875695,5.6645097732543945,-1.229160910672958,5.81955099105835,0.1640393397803459
2440,2002-09-24,5.4540982246398935,5.71434497833252,5.415338039398193,5.614675998687744,10484444.0,-0.029556674487234758,-1.5116276275314096,1.9333459637277928,41.082790057832106,41.551968078285505,0.35511693838719083,0.37857253889204134,0.4321792324779885,1.34014329582478,22.426439590720506,0.29900693893432706,-0.18890715882012632,-0.35437805652618337,-0.6757740174366971,-0.03298209561566967,-0.5150760369814407,-0.19368007607092608,0.41880558971437587,8.187154529192975,-37.79282278359964,0.16069798045525693,9,0.299006223678588,0.5730957984924308,0.27270472049713046,0.49834418296813876,1.7248239517211905,1,0.16649753852768723,-1.2142797828661058,5.620213031768799,-1.1558596100378242,5.703269958496094,-1.1212206616875695,5.6645097732543945,0.16649753852768723
2441,2002-09-25,5.6091389656066895,5.6395931243896475,5.401494979858398,5.467940807342528,13780722.0,0.028426466591007005,1.3561654177912956,-0.8793132119398125,51.391159630437286,43.41090276598992,0.1464695141908292,0.2006771190107033,0.2692860250442024,1.153855994623358,22.47793620573016,0.2380981445312491,-0.15663878469406178,-0.1782961606979372,-0.4936832369809423,0.13709091558506792,-0.3359896988394393,-0.02060262255643508,0.2180082712519722,47.46841514329005,-3.648300334376792,0.15769353814150233,9,0.07198262214660645,0.4111335277557373,0.1979529857635498,0.3433034420013428,1.4064369201660156,2,0.18460018207604256,-1.5116276275314096,5.4540982246398935,-1.2142797828661058,5.620213031768799,-1.1558596100378242,5.703269958496094,0.18460018207604256
2442,2002-09-26,5.6645097732543945,5.744799137115479,5.495626926422119,5.6257500648498535,10683464.0,0.009871534292022366,1.499991627655515,0.27450576467171256,44.897942228507915,43.82865201403867,0.06445723561769601,0.13821960925012178,0.20011802230046527,1.0697631479197698,22.11816451692529,0.24917221069336026,-0.1568632006310393,-0.11392743587493914,-0.43271342830723913,0.20485855655736085,-0.27332043209108914,0.04546556034121085,0.11155919276423543,60.12644843411056,9.397857066596764,0.15939299621615002,9,0.016611814498901367,0.3031597137451172,0.16957604885101318,0.24917221069335938,1.4009013175964355,3,0.24780067710843823,1.3561654177912956,5.6091389656066895,-1.5116276275314096,5.4540982246398935,-1.2142797828661058,5.620213031768799,0.24780067710843823
2443,2002-09-27,5.481783866882324,5.730956077575684,5.481783866882324,5.647899150848389,7096423.0,-0.032258026499456416,-1.9999913884415663,-4.285772282708987,38.682432088424754,43.867728508235174,0.1981422199121008,0.2966899366761311,0.3762783056663803,1.2209540753300043,22.26140293230985,0.24917221069335938,-0.16350008014031836,-0.27159769535064715,-0.6013057601547676,0.058110369453473254,-0.4364517277527078,-0.1067436629485865,0.2630152702331552,22.65626997315608,-22.43018455043972,0.1648540324020603,9,0.16611456871032715,0.4845011234283447,0.3640683889389038,0.4318981170654297,1.8881702423095703,4,0.2676767685554118,1.499991627655515,5.6645097732543945,1.3561654177912956,5.6091389656066895,-1.5116276275314096,5.4540982246398935,0.2676767685554118
2444,2002-09-30,5.365503787994385,5.5067009925842285,5.271371841430664,5.5067009925842285,8980062.0,-0.0212120874721885,2.3333400875344465,0.8499952636428615,29.809365891225255,42.749726974095424,0.2708580862003034,0.3884013851521946,0.4877193286505328,1.3022273043661663,22.645223424153304,0.23532915115356445,-0.15498907194531597,-0.35963826179504377,-0.7207948631372405,0.0015183395471529693,-0.5402165624661421,-0.1790599611239454,0.37929534912109464,19.883083933206322,-17.780193073648597,0.1805783006710984,9,0.21456456184387207,0.4817321300506592,0.48034846782684326,0.5481781959533691,2.2508540153503427,0,0.324045435426092,-1.9999913884415663,5.481783866882324,1.499991627655515,5.6645097732543945,1.3561654177912956,5.6091389656066895,0.324045435426092
2445,2002-10-01,5.681121826171875,5.69496488571167,5.263065814971924,5.368271827697754,14341659.0,0.058823560777965245,1.5365830434806962,-2.215695412546604,40.177263971132206,41.7409563519401,-0.050020099850476285,0.07074095519106116,0.17395382700989792,0.9549831976200993,22.288034293583102,0.4318990707397461,-0.1613713874354641,-0.040421056747436346,-0.4018389356351628,0.32099682214029013,-0.22112999619129958,0.1402878826964269,-0.40974998474121094,86.78162626154628,52.95664548315368,0.1807089394438633,10,-0.13012337684631348,0.1135110855102539,0.16473042964935303,0.2325601577758789,2.051516056060791,1,0.21686157733442912,2.3333400875344465,5.365503787994385,-1.9999913884415663,5.481783866882324,1.499991627655515,5.6645097732543945,0.21686157733442912
2446,2002-10-02,5.467940807342528,5.689426898956299,5.462403774261475,5.66727876663208,13402549.0,-0.037524458258800464,-1.157891158620877,-0.6371678448515028,39.306349030150976,41.598420228841654,0.12073664662845918,0.2746732477856648,0.4093079787959768,1.1415641655950104,21.757127413714507,0.22702312469482422,-0.15982377620130173,-0.23879015445709317,-0.6167533912172249,0.1391730823030386,-0.4277717728371595,-0.049808536077026844,-0.20487499237060458,42.528715152810676,10.305709472947484,0.18898161838006605,10,0.08305764198303311,0.3266921043396005,0.3779114484786996,0.4457411766052255,1.8826332092285165,2,0.31291146508407586,1.5365830434806962,5.681121826171875,2.3333400875344465,5.365503787994385,-1.9999913884415663,5.481783866882324,0.31291146508407586
2447,2002-10-03,5.249223232269287,5.650667190551758,5.246455192565918,5.537156105041504,17189692.0,-0.03999998953528172,-1.754717287703774,1.444445773391184,33.73173840168927,40.54258015740756,0.30659227622560437,0.49408304407912773,0.6277645926386022,1.329708455561052,21.226040451415518,0.40421199798583984,-0.15848080927793795,-0.4418652296066288,-0.8678775093836428,-0.015852949829614715,-0.6548713694951358,-0.22885908971812174,0.4457416534423828,0.5713177806297192,-27.002091650556196,0.21300613988850697,10,0.2519409656524658,0.44435739517211914,0.6796863079071045,0.6644587516784668,1.816187858581543,3,0.33649791128044826,-1.157891158620877,5.467940807342528,1.5365830434806962,5.681121826171875,2.3333400875344465,5.365503787994385,0.33649791128044826
2448,2002-10-04,4.900382995605469,5.260297775268555,4.831168174743652,5.246455192565918,21485761.0,-0.06645559185201799,1.296300454437592,1.2019197170106601,30.16627321319247,38.80503494584357,0.5918000996721862,0.8124010704080735,0.9832630793332298,1.6444871787041286,21.487904593227007,0.42912960052490234,-0.19905519031788454,-0.7448855161666872,-1.2934698396509967,-0.19630119268237767,-1.019177677908842,-0.47059335442453243,0.7890439033508301,8.012859968435224,-19.584311286974376,0.27429216174215476,10,0.3876006603240967,0.5855541229248047,1.0043015480041504,1.0132989883422852,2.001680850982666,4,0.44180793566276355,-1.754717287703774,5.249223232269287,-1.157891158620877,5.467940807342528,1.5365830434806962,5.681121826171875,0.44180793566276355
2449,2002-10-07,4.617988109588623,4.944680213928223,4.576458930969238,4.889307975769043,16074318.0,-0.05762710512016911,-1.0781259040481173,0.7839978725925436,28.475341214933096,37.40420729663257,0.8013492020823128,1.0514544490856235,1.2616747848076768,1.8886665333676156,22.006537231841303,0.3682212829589844,-0.22116420270559356,-0.9655411481857303,-1.6712322590236397,-0.259850037347821,-1.318386703604685,-0.6126955927667757,1.0371084403991695,3.7129152905536444,-26.244274866187933,0.3528455554189549,10,0.5426409244537354,0.7364413738250732,1.4583483934402466,1.2956938743591309,2.4529600143432617,0,0.5959231453821177,1.296300454437592,4.900382995605469,-1.754717287703774,5.249223232269287,-1.157891158620877,5.467940807342528,0.5959231453821177
2450,2002-10-08,4.706582069396973,4.803482055664063,4.568152904510498,4.703814029693604,18826273.0,0.019184536145599118,1.3943789070743846,-0.010202126893014113,27.002269164488297,34.6943305781938,0.6655597866732235,0.9066431593632309,1.1488919896715846,1.7637967037495388,23.225385658114714,0.23532915115356534,-0.2541719627158461,-0.8117471933364868,-1.588669772766366,-0.03482461390660774,-1.2002084830514264,-0.4232859036215473,0.883796223449707,12.345703688142201,-14.992374391601498,0.38846128971493954,10,0.4498939514160156,0.6436944007873535,1.3766759634017944,1.1974098682403564,2.4363489151000977,1,0.6182354181960685,-1.0781259040481173,4.617988109588623,1.296300454437592,4.900382995605469,-1.754717287703774,5.249223232269287,0.6182354181960685
2451,2002-10-09,4.490633010864258,4.750878810882568,4.462946891784668,4.684433937072754,13988771.0,-0.04588235270279328,-1.3110989486254052,-70.01378122310601,26.33927610312999,32.63225656426292,0.7891512381582864,1.053862309911537,1.341035767701614,1.9404754842064653,25.003244646408174,0.2879319190979004,-0.2971903353778913,-0.9497607946395874,-1.8105862837125386,-0.0889353055666362,-1.380173539176063,-0.5193480501031118,1.017967250915527,2.331030218842715,-24.91862182721931,0.4304127445364755,10,0.606318473815918,0.8070404529571533,1.5517882108688354,1.4133589267730713,2.702132225036621,2,0.7219483007239682,1.3943789070743846,4.706582069396973,-1.0781259040481173,4.617988109588623,1.296300454437592,4.900382995605469,0.7219483007239682
2452,2002-10-10,4.767490863800049,4.916994094848633,4.238693237304688,4.432493209838867,62953983.0,0.06165229985749998,1.1397364476464,-1.7285658046896144,32.7902182101036,31.977566133338353,0.4153483648174481,0.7268315342290048,1.043098933387789,1.629227705795043,26.593722487437667,0.6783008575439444,-0.3143933389807483,-0.6173929452896116,-1.502330053131951,0.2675441625527277,-1.0598614992107818,-0.1749243913684415,0.6365440609802242,51.76147979425516,23.84190993403431,0.4424685539211699,10,0.19933819770812988,0.41805577278137207,1.2576266527175903,1.05482816696167,2.5470919609069824,3,0.5418118726528789,-1.3110989486254052,4.490633010864258,1.3943789070743846,4.706582069396973,-1.0781259040481173,4.617988109588623,0.5418118726528789
2453,2002-10-11,5.426412105560303,5.526081085205078,4.886539936065674,4.889307975769043,47251336.0,0.13821132763221367,-1.3571461837839929,1.6033071379463975,47.0588150157252,33.89417159161613,-0.28189794552814007,0.029980375643983592,0.383887291520014,0.9403273345828183,27.221413411019768,0.7585902214050293,-0.3527100210835874,0.06658394336700457,-0.7812615470607502,0.9144294337947594,-0.35733880184687283,0.490506688580882,-1.1877188682556143,92.25804563812481,59.70256831271787,0.42392274521387724,10,-0.459583044052124,-0.24086546897888184,0.5488709211349487,0.29623842239379883,1.7109818458557138,4,0.30204100857196003,1.1397364476464,4.767490863800049,-1.3110989486254052,4.490633010864258,1.3943789070743846,4.706582069396973,0.30204100857196003
2454,2002-10-14,5.412569999694824,5.5067009925842285,5.249223232269287,5.3350491523742685,15727931.0,-0.0025508762689244735,-1.0666611807797486,0.14433113249507776,49.33921359961552,34.912165994780935,-0.29131195544001187,0.011945533163828514,0.40191331893607796,0.9223024469924113,27.81828048001505,0.2574777603149414,-0.3869772596948975,0.07336773872375524,-0.746427587535579,0.8931630649830895,-0.33652992440591234,0.4832654018534228,-1.1738767623901358,91.18283695971033,53.25042689639458,0.4098976631296672,10,-0.44850993156433105,-0.22702336311340332,0.5384880304336548,0.29070043563842773,1.8937067985534668,0,0.27519160897268624,-1.3571461837839929,5.426412105560303,1.1397364476464,4.767490863800049,-1.3110989486254052,4.490633010864258,0.27519160897268624
2455,2002-10-15,5.7586421966552725,5.874921798706055,5.645130157470702,5.730956077575684,22648452.0,0.06393860901197779,-1.3055482463484414,0.3571441752320422,52.24252718625496,36.34951912323693,-0.6987081058461264,-0.3457479329851232,0.07029116846779271,0.5465826009049106,27.836302077564813,0.46235179901123047,-0.38809257633968386,0.41556391716003294,-0.41173685430693574,1.2428646886270016,0.0019135314265490422,0.8292143028935168,-1.4942012023925768,92.89343770217572,53.847056238573025,0.4136503857334842,10,-0.7018346786499015,-0.5730955600738517,0.19241583347320645,-0.15642523765563876,2.029366970062256,1,0.22788460933357246,-1.0666611807797486,5.412569999694824,-1.3571461837839929,5.426412105560303,1.1397364476464,4.767490863800049,0.22788460933357246
2456,2002-10-16,5.418107032775879,5.71434497833252,5.395957946777344,5.647899150848389,12724584.0,-0.05913462796441549,-1.323227367699538,-8.299903551376381,46.59526400500962,37.77879974582808,-0.4089955003662684,-0.03882033010146113,0.4128704707002431,0.8542164069511902,27.807391171153046,0.3626842498779288,-0.37221169107153784,0.09510095119476336,-0.702470546620451,0.8926724490099778,-0.30368479771284385,0.49388670010237057,-1.0892468063354492,72.08123750517277,34.226557099506465,0.3987857489076072,10,-0.3612995147705078,-0.232560396194458,0.48657751083374023,0.18410992622375488,2.796262741088867,2,0.31834438509375595,-1.3055482463484414,5.7586421966552725,-1.0666611807797486,5.412569999694824,-1.3571461837839929,5.426412105560303,0.31834438509375595
2457,2002-10-17,5.935831069946289,5.949674129486084,5.606369972229004,5.730956077575684,20935659.0,0.09555441301519707,1.9523780232758408,-0.8915666650757715,55.74230492568702,40.62058104721637,-0.9153395300684943,-0.5640969882652929,-0.09951813310799906,0.3098040322488753,27.536528611154697,0.5315670967102051,-0.38594291439732586,0.599258923530579,-0.231317329154467,1.429835176215625,0.18397079718805553,1.0145470498731024,-1.5451283806152345,98.6979010151806,56.48676957865708,0.4152881263425231,10,-0.8416473865509033,-0.7710490226745605,-0.014535069465637207,-0.3336141109466553,1.9103178977966309,3,0.21175369567347935,-1.323227367699538,5.418107032775879,-1.3055482463484414,5.7586421966552725,-1.0666611807797486,5.412569999694824,0.21175369567347935
2458,2002-10-18,6.0355000495910645,6.068723201751709,5.700501918792725,5.744799137115479,16829941.0,0.01679107415125225,1.0620140135008118,1.4189184785897446,58.50915033249712,43.95767094916792,-0.9354295508246402,-0.6720566359490814,-0.19883125102923405,0.18539096717543035,27.314226583341995,0.3682212829589844,-0.37997719786518847,0.6823163986206051,-0.19131298402119512,1.5559457812624053,0.245501707299705,1.1191310899415052,-1.5512590738507077,95.94592392948745,48.80738669561602,0.4368146913208999,10,-0.8817918300628662,-0.8817918300628662,-0.081673264503479,-0.44850993156433105,1.8217239379882821,4,0.2119265619428885,1.9523780232758408,5.935831069946289,-1.323227367699538,5.418107032775879,-1.3055482463484414,5.7586421966552725,0.2119265619428885
2459,2002-10-21,6.542149066925049,6.5449180603027335,5.89707088470459,5.89707088470459,25234256.0,0.0839448286258091,-1.0085849853676754,2.219044229091083,60.4292420883932,47.67177905182402,-1.2744554266842885,-1.1658698829887113,-0.7006578139241153,-0.3447217960424176,27.25614739887773,0.6478471755981436,-0.32649715037901483,1.142868614196777,0.1245965810572276,2.1611406473363264,0.6337325976270023,1.6520046307665517,-1.931149513103784,99.75900004316178,55.25420261770624,0.5091360165697746,10,-1.150343418121338,-1.150343418121338,-0.5807085037231445,-0.9703860282897949,1.0797457695007324,0,0.09098613901971908,1.0620140135008118,6.0355000495910645,1.9523780232758408,5.935831069946289,-1.323227367699538,5.418107032775879,0.09098613901971908
2460,2002-10-22,6.362192153930664,6.53107500076294,6.2237629890441895,6.428637981414795,17708370.0,-0.027507308554644117,1.2653115383330995,-0.10300430136299764,60.91955789840693,51.51403258463257,-0.93307567074985,-0.9638075454777564,-0.5191196653998773,-0.19053003850591121,26.66964427371512,0.3183860778808594,-0.22926084185741136,0.9175070047378542,-0.1882799178201653,2.0232939272958737,0.36461354345884445,1.470400466016864,-1.5578007494612525,84.09640994312623,37.71648836254185,0.5528934612790098,10,-0.9703865051269531,-0.9703865051269531,-0.40075159072875977,-0.7904291152954102,1.4451966285705575,1,0.14838983505620096,-1.0085849853676754,6.542149066925049,1.0620140135008118,6.0355000495910645,1.9523780232758408,5.935831069946289,0.14838983505620096
2461,2002-10-23,6.64458703994751,6.699957847595215,6.27359676361084,6.367729187011719,18834580.0,0.04438641260502907,1.200008611621999,-4.166670254831464,66.77765039392038,55.290413938389996,-0.9809590715761818,-1.2275910729125492,-0.7916211005575633,-0.4817047138941746,26.139538909502942,0.426361083984375,-0.08418117712774187,1.148129487037659,-0.08024078672453427,2.3764997607998524,0.5339443501565624,1.7623146239187557,-1.666142969894766,94.93677564510644,40.995904215085034,0.6141851368810969,10,-0.8513381481170654,-1.1752614974975586,-0.6831464767456055,-1.0728240013122559,1.0520591735839844,2,0.17208324910121897,1.2653115383330995,6.362192153930664,-1.0085849853676754,6.542149066925049,1.0620140135008118,6.0355000495910645,0.17208324910121897
2462,2002-10-24,7.068179130554199,7.2342939376831055,6.8383870124816895,6.8522300720214835,32072424.0,0.06374994985542926,-2.249998042823032,0.7799997588755365,75.60498578213574,58.46221069021339,-1.1665537976278655,-1.6238895897020864,-1.2108146918074763,-0.9125866822200628,26.49964825640549,0.5897068977355957,0.08243427143436222,1.501538109779358,0.08652112638964127,2.916555093169075,0.7940296180844992,2.209046601474217,-1.8831534071963594,89.16966543814189,28.203932246955404,0.7075084916948586,10,-0.8264205455780029,-1.3316855430603027,-1.0928958654403687,-1.4964160919189453,0.6450786590576172,3,0.16216208193646575,1.200008611621999,6.64458703994751,1.2653115383330995,6.362192153930664,-1.0085849853676754,6.542149066925049,0.16216208193646575
2463,2002-10-25,6.949130058288574,7.104170799255371,6.7691731452941895,7.05710506439209,21547525.0,-0.016842961966116787,2.315061059625149,-0.5000022081001927,78.63946855086051,61.717794573685055,-0.9038406656727682,-1.46435227497388,-1.0922299495950831,-0.8057049461912182,26.761084035922966,0.33499765396118164,0.2838080564256531,1.3091217279434204,-0.23375439769736417,2.851997853584205,0.5376836651230281,2.0805597907638127,-1.4772067849251975,78.67492048096535,10.034706146498237,0.7714380628203922,10,-0.6340041160583496,-1.2126364707946777,-0.9738467931747437,-1.3801355361938477,0.2823948860168457,4,0.12908362657343364,-2.249998042823032,7.068179130554199,1.200008611621999,6.64458703994751,1.2653115383330995,6.362192153930664,0.12908362657343364
2464,2002-10-28,7.104170799255371,7.167848110198975,6.935286998748778,6.949130058288574,14529843.0,0.022310812960231186,-1.5454507497272858,-1.4358947182476594,78.982614493855,64.68891538564061,-0.886967640250008,-1.5625716442524604,-1.2471032729704685,-0.9687311240589551,26.408975608200958,0.2325611114501962,0.472357960109278,1.3772291183471683,-0.2913339478795258,3.0457921845738625,0.5429475852338213,2.2115106514605154,-1.3855156328872322,87.12329012753175,10.892838087356054,0.834281533113347,10,-0.7890448570251465,-1.3676772117614746,-1.1288875341415405,-1.5351762771606445,-0.13566064834594727,0,0.10600156015434026,2.315061059625149,6.949130058288574,-2.249998042823032,7.068179130554199,1.200008611621999,6.64458703994751,0.10600156015434026
2465,2002-10-29,6.9131388664245605,7.156774044036865,6.766404151916504,7.1152448654174805,17343562.0,-0.02689010980012385,1.73785894758316,-1.3035670349137614,79.4612957845406,68.34069669447739,-0.5754644838376723,-1.3433835692032652,-1.0678488764609622,-0.7886005693713303,26.83285981803677,0.39036989212036133,0.5755884764171206,1.1245963335037228,-0.6258056568883408,2.8749983238957864,0.249395338307691,1.9997973286997546,-0.982294272072326,66.57062392541326,-18.222423293419226,0.875200995196032,10,-0.49280691146850586,-1.176645278930664,-0.939932107925415,-1.344144344329834,0.011074066162109375,1,0.10252303384841244,-1.5454507497272858,7.104170799255371,2.315061059625149,6.949130058288574,-2.249998042823032,7.068179130554199,0.10252303384841244
2466,2002-10-30,7.178922176361084,7.306276798248291,6.888222217559815,6.965742111206055,16393254.0,0.03844611182734492,-1.270679203794814,-1.0547933570368553,79.40582206596402,70.96997637673039,-0.631632226881508,-1.5540911969564295,-1.3364949189337247,-1.056379547618743,27.37910641127713,0.4180545806884757,0.6884564644562126,1.3048305749893192,-0.5440698710535461,3.1537310210321845,0.38038035196788655,2.229280798010752,-1.0655946739425275,76.41024735138382,-12.042186110315825,0.9244502230214326,10,-0.6755328178405762,-1.4064371585845947,-1.2887729406356812,-1.6099276542663574,0.002768993377685547,2,0.08754330952487077,1.73785894758316,6.9131388664245605,-1.5454507497272858,7.104170799255371,2.315061059625149,6.949130058288574,0.08754330952487077
2467,2002-10-31,7.015575885772705,7.242599964141847,6.907601833343506,7.214913845062256,12451519.0,-0.022753595397126514,1.6304257478012338,-0.9350684790558994,72.04302198959309,72.4737398941855,-0.3341573441696246,-1.3192687840777708,-1.1809138340692789,-0.8975020552614801,27.27073258655669,0.33499813079834073,0.7704399716153736,1.0531666517257694,-0.8383146330180011,2.94464793646954,0.10742600935388413,1.9989072940976547,-0.7113764960213906,46.153798594765036,-40.08982303725311,0.9457406423718852,10,-0.41390204429626465,-1.2430908679962158,-1.1648788452148438,-1.4465813636779785,-0.2325596809387216,3,0.0970797463883144,-1.270679203794814,7.178922176361084,1.73785894758316,6.9131388664245605,-1.5454507497272858,7.104170799255371,0.0970797463883144
2468,2002-11-01,7.06541109085083,7.123550891876222,6.9214439392089835,7.0183448791503915,15839540.0,0.0071035088051985,1.4745899270494838,-0.23611263939986446,72.69962157463355,73.83711539265664,-0.24868828458864822,-1.2633623366387177,-1.2363994532721847,-0.9533298880889873,26.12604986960746,0.2021069526672381,0.9155789972602122,0.9947504520416262,-0.8886075748186446,2.878108478901897,0.05307143861149033,1.936429465471762,-0.6008793157399994,55.38471729693206,-28.985186222781316,0.9416790134301356,11,-0.30039119720458984,-1.2929260730743408,-1.2410155534744263,-1.4964165687561035,-0.23809814453125,4,0.09169271121391631,1.6304257478012338,7.015575885772705,-1.270679203794814,7.178922176361084,1.73785894758316,6.9131388664245605,0.09169271121391631
2469,2002-11-04,7.3699541091918945,7.51945686340332,7.129087924957275,7.256442070007324,14639285.0,0.04310336856908781,-1.1203008492464523,2.411752190871835,72.38461328522149,75.11101043563603,-0.4732228859447378,-1.4241825452312842,-1.535941050820158,-1.2636142755863826,24.682348348737428,0.45404577255249023,0.9983807489850083,1.1616951704025267,-0.6763626217270158,2.99975296253207,0.242666274337755,2.0807240664672983,-0.7707431303790706,80.14710631394586,-3.0147261394119624,0.9190288960647717,11,-0.47342729568481445,-1.4908790588378906,-1.5628623962402344,-1.800959587097168,-0.5343351364135742,0,-0.018782907306549412,1.4745899270494838,7.06541109085083,1.6304257478012338,7.015575885772705,-1.270679203794814,7.178922176361084,-0.018782907306549412
2470,2002-11-05,7.6163578033447275,7.635737895965576,7.2868971824646,7.306276798248291,11448477.0,0.03343354524358788,-1.0000027338426483,2.731701476988229,81.35861250261546,76.73111733660217,-0.5844784195766106,-1.5193118625164077,-1.7748232447246544,-1.5155783749174523,23.213550922820176,0.34884071350097656,1.0765820520548024,1.262610077857972,-0.5351685148818204,3.0603886705977636,0.36372078148807585,2.1614993742278683,-0.8515025653056139,97.40739984716026,12.313376466807995,0.8988892963698958,11,-0.4152867794036874,-1.6791422367095956,-1.902705669403077,-2.047363281250001,-0.8776397705078134,1,-0.08506003383281191,-1.1203008492464523,7.3699541091918945,1.4745899270494838,7.06541109085083,1.6304257478012338,7.015575885772705,-0.08506003383281191
2471,2002-11-06,7.732637882232666,7.740943908691406,7.381028175354004,7.668960094451903,12385782.0,0.015267150242977534,7.9654115690699605,0.20535855706788153,78.94737003832888,77.10249336506806,-0.5924947277724719,-1.4548464387024271,-1.8752030487819322,-1.6406450925149763,21.531684350033757,0.35991573333740234,1.1161337730727459,1.2167899131774904,-0.45380085662241143,2.8873806829773914,0.38149452827753993,2.052085298077441,-0.7936061126082601,99.0032872808837,14.984401152932065,0.8352953848999505,11,-0.47896385192871094,-1.7428193092346191,-2.059822201728821,-2.1636433601379395,-1.3261489868164062,2,-0.1045471108253394,-1.0000027338426483,7.6163578033447275,-1.1203008492464523,7.3699541091918945,1.4745899270494838,7.06541109085083,-0.1045471108253394
2472,2002-11-07,7.350574016571045,7.718794822692871,7.250905036926269,7.35334300994873,10422680.0,-0.049409253540695586,-3.630120632583742,-0.04348444684067976,69.41945619805055,76.07804754808917,-0.18568757752381337,-0.9163225166783713,-1.4753707553685835,-1.2697671626253904,19.217581351937092,0.4817328453063974,1.1647086618952267,0.7055718898773193,-0.7856690838981137,2.1968128636527524,-0.0400485970103972,1.4511923767650359,-0.2511598191332389,52.36486801007327,-28.900055643887093,0.7456204868877168,11,-0.09689998626708984,-1.360755443572998,-1.6777583360671997,-1.7815794944763184,-0.44297218322753906,3,-0.0229754637463071,7.9654115690699605,7.732637882232666,-1.0000027338426483,7.6163578033447275,-1.1203008492464523,7.3699541091918945,-0.0229754637463071
2473,2002-11-08,7.06541109085083,7.541605949401855,6.938055992126465,7.375491142272949,17793251.0,-0.03879464720406145,-1.1372534617303682,111.98295161016163,58.2677305359951,73.77639377499364,0.13153693987948323,-0.5292067947825263,-1.1798493266421,-0.9975619430080993,18.99616628665266,0.6035499572753897,1.159442066722776,0.3384590148925781,-1.0472207136325,1.7241387434176563,-0.35438084936996095,1.0312988791551172,0.6755328178405762,15.862126717417615,-60.45833579744917,0.692839864262539,11,0.188262939453125,-1.0755925178527832,-1.4680386781692505,-1.4964165687561035,-0.20210695266723633,4,-0.039968641935431926,-3.630120632583742,7.350574016571045,7.9654115690699605,7.732637882232666,-1.0000027338426483,7.6163578033447275,-0.039968641935431926
2474,2002-11-11,6.902063846588135,7.06541109085083,6.805163860321045,7.0626420974731445,12335214.0,-0.02311928381268824,2.133314770747278,0.5178606303390052,58.57517854462218,71.45571408166937,0.29413146482812813,-0.2619807744533871,-1.0061323148477221,-0.844363651181606,18.624447718678233,0.26024723052978516,1.0704422279091563,0.10063707828521729,-1.1401308305034643,1.3414049870738989,-0.5197468761091235,0.7210210326795581,0.8228223037719724,10.354995966823493,-62.29752782656048,0.6203839543943408,11,0.3709900379180908,-0.9122452735900879,-1.5151034593582153,-1.3330693244934082,-0.2713198661804199,0,-0.010830224398098887,-1.1372534617303682,7.06541109085083,-3.630120632583742,7.350574016571045,7.9654115690699605,7.732637882232666,-0.010830224398098887
2475,2002-11-12,7.070948123931885,7.14293098449707,6.87437915802002,6.938055992126465,11631965.0,0.024468663445823324,-1.0638321652695781,-0.8275848757412615,57.02554340190856,68.96901645232987,0.1676128154858052,-0.34520850288591554,-1.1567583715422112,-1.0221200134592072,19.501886931640737,0.2685518264770499,0.9814306115632654,0.20390605926513672,-0.9396602481548761,1.3474723666851496,-0.3678770944448697,0.7756892129751431,0.6171491348266596,28.40242897609292,-39.719803106928424,0.5717831537100065,11,0.20210576057434082,-1.081129550933838,-1.8134188652038574,-1.463193655014038,-0.4761962890625,1,-0.0332811310490434,2.133314770747278,6.902063846588135,-1.1372534617303682,7.06541109085083,-3.630120632583742,7.350574016571045,-0.0332811310490434
2476,2002-11-13,7.14293098449707,7.217681884765625,6.7110328674316415,6.890989780426025,22500722.0,0.010180086079482953,1.5241392253354622,1.8958323615421877,51.39319221121963,66.67459092139948,0.10056298043167011,-0.2965507017309861,-1.2096271242429166,-1.1010992368022983,19.653705458099875,0.5066490173339835,0.8754133959080423,0.18964772224426252,-0.7325618222380292,1.1118572667265543,-0.2714570499968838,0.6507524944854088,0.5098489383239739,42.857156376127854,-21.669022018279925,0.46110477224114593,11,0.08305740356445312,-1.1531124114990234,-1.889554738998413,-1.5393295288085938,-0.4789638519287118,2,-0.05658922822262391,-1.0638321652695781,7.070948123931885,2.133314770747278,6.902063846588135,-1.1372534617303682,7.06541109085083,-0.05658922822262391
2477,2002-11-14,7.192765235900879,7.264748096466064,7.051568031311035,7.178922176361084,14239080.0,0.00697672307235897,1.701751629405154,0.054945595702921686,54.661019268416844,64.6703017762643,0.08773222683121418,-0.2607596795911853,-1.2328586206799343,-1.1525831649142297,20.541268177201136,0.2131800651550284,0.7806097135559815,0.1766352653503418,-0.6158137150274339,0.9690842457281175,-0.21958922483854604,0.5728597555392296,0.40350986359680086,57.999997703575204,-4.5408016971156755,0.39622449018888783,11,0.03322315216064453,-1.202946662902832,-1.9954527616500854,-1.6417667865753174,-0.4955754280090323,3,-0.10931488998975225,1.5241392253354622,7.14293098449707,-1.0638321652695781,7.070948123931885,2.133314770747278,6.902063846588135,-0.10931488998975225
2478,2002-11-15,7.314582824707031,7.417019844055176,6.987889766693115,7.1152448654174805,9962877.0,0.016936127457369388,1.1232921313587214,14.399848437876752,54.077252187822715,62.63615054321998,0.0055614983076717195,-0.29706920651027247,-1.3343207134473651,-1.2712476216307405,21.92816518545719,0.42913007736206055,0.6666444736341894,0.23449871540069545,-0.41899706848240204,0.8879944992837929,-0.09224917654085285,0.5612466073422437,0.2285777408666858,85.49023951715631,24.982491114624224,0.3267478919415487,11,-0.08859443664550781,-1.0008409023284912,-2.2383949756622314,-1.87571120262146,-0.7945818901062012,4,-0.05563967229803379,1.701751629405154,7.192765235900879,1.5241392253354622,7.14293098449707,-1.0638321652695781,7.070948123931885,-0.05563967229803379
2479,2002-11-18,7.1373939514160165,7.46131706237793,7.129087924957275,7.37272310256958,9408441.0,-0.024224057275352817,-1.6373545259946363,-1.1805536285827696,54.36893438381656,59.63729741890901,0.16348467643017006,-0.07694458164753293,-1.139575889276868,-1.0911082463946196,22.687980402366588,0.3322291374206543,0.6090822407401042,0.027547597885132724,-0.5750282759016256,0.6301234716718911,-0.27374033900824646,0.3288355347785119,0.35583895226917583,56.826611416877526,-2.7938404196173394,0.3012879368933793,11,0.08859443664550692,-0.6423103809356698,-2.0612061023712167,-1.6985223293304452,-0.6672277450561541,0,-0.03840194545770381,1.1232921313587214,7.314582824707031,1.701751629405154,7.192765235900879,1.5241392253354622,7.14293098449707,-0.03840194545770381
2480,2002-11-19,7.306276798248291,7.4225568771362305,7.059873104095459,7.1318559646606445,19214559.0,0.02366169612912694,-1.2782606091013247,-0.7411781869464549,52.57847451376405,56.7074201384018,-0.06035582912433224,-0.1807390936977331,-1.2936658131380963,-1.2597861196292275,23.408192532915535,0.3626837730407715,0.5470156911897579,0.14922621250152623,-0.34489657728427936,0.6433490022873318,-0.09783518239137656,0.39628760739442903,0.15504026412963867,79.3357949995551,20.93698705745372,0.2470613948929027,11,-0.09136295318603516,-0.737825870513916,-2.231473445892334,-1.8674051761627197,-1.212636947631836,1,-0.09245924244240755,-1.6373545259946363,7.1373939514160165,1.1232921313587214,7.314582824707031,1.701751629405154,7.192765235900879,-0.09245924244240755
2481,2002-11-20,7.788009166717528,7.83507490158081,7.21214485168457,7.306276798248291,23775023.0,0.0659340429840729,1.1634629875280948,2.7618969509577926,63.85302390685872,56.088927661602696,-0.59609337037186,-0.6033510943911571,-1.7559520361935421,-1.7332054389132212,24.113955248074078,0.6229300498962393,0.4747542051902318,0.5737874746322627,0.06494638451509704,1.0826285647494283,0.31936692957367985,0.8282080196908455,-1.076976299285887,94.44445695219612,33.071713030795934,0.2544205450585828,11,-0.5149552822113028,-1.1724927425384513,-2.6668320894241324,-2.349137544631957,-1.5780892372131339,2,-0.1532172479903583,-1.2782606091013247,7.306276798248291,-1.6373545259946363,7.1373939514160165,1.1232921313587214,7.314582824707031,-0.1532172479903583
2482,2002-11-21,8.214369773864746,8.250362396240233,7.72156286239624,7.8627610206604,17516936.0,0.05474577623371224,1.4967281708263056,0.7298840107456861,68.15396287598483,57.187397921601566,-0.9912829380867425,-0.9902076243219167,-2.151977529919371,-2.141660529999191,24.111364030498635,0.5287995338439924,0.35449332498976904,0.9428385496139526,0.271132698048711,1.6145444011791943,0.6069856238313314,1.278691475396574,-1.480856065750121,97.1490374101498,33.57225588822157,0.33585292578262094,11,-0.7336721420288086,-1.2860035896301278,-3.09319269657135,-2.775498151779175,-1.8687896728515625,3,-0.18874273790659235,1.1634629875280948,7.788009166717528,-1.2782606091013247,7.306276798248291,-1.6373545259946363,7.1373939514160165,-0.18874273790659235
2483,2002-11-22,7.84614896774292,8.042717933654785,7.75755500793457,7.9402809143066415,18530453.0,-0.04482642202124576,-1.1020423585981698,-0.2677178702346315,57.37563381219971,57.05411517355462,-0.5595058929230099,-0.5811337646220949,-1.7586814766545151,-1.7652739088935707,24.312743703013666,0.4568147659301758,0.2358406973112288,0.5297667980194092,-0.17048239980488233,1.2300159958436998,0.17964219910726342,0.8798913969315549,-1.0519613121032707,66.04644567872711,4.377094493076086,0.3501245989121454,11,-0.3654513359069824,-0.8707168102264413,-2.716666102409363,-2.4072773456573486,-1.1157360076904297,4,-0.14643606240139884,1.4967281708263056,8.214369773864746,1.1634629875280948,7.788009166717528,-1.2782606091013247,7.306276798248291,-0.14643606240139884
2484,2002-11-25,7.857223987579347,7.973504066467285,7.666192054748535,7.832306861877441,12339187.0,0.001411523013641336,1.3871000001851959,-0.2647042434742153,54.02404903299282,56.72061579923065,-0.47029999230359554,-0.561697798354241,-1.7407332028260987,-1.7726774767828557,24.300551874959346,0.30731201171875,0.17181884348060628,0.5031891584396373,-0.22925867860626514,1.2356369954855406,0.13696523991668563,0.869413076962589,-1.0047893423156742,66.97673710675618,9.422023821520924,0.36622391852295155,11,-0.3765263557434091,-0.7835073471069354,-2.7035157680511483,-2.4183523654937753,-1.151729106903077,0,-0.17019026759226807,-1.1020423585981698,7.84614896774292,1.4967281708263056,8.214369773864746,1.1634629875280948,7.788009166717528,-0.17019026759226807
2485,2002-11-26,7.621894836425781,7.8627610206604,7.536068916320801,7.840611934661865,9622630.0,-0.029950673612661682,1.484206366041013,-8.777782030427398,48.22064234164065,56.36811025816632,-0.1660637221231731,-0.2851686618132412,-1.4738757349305187,-1.5345217694417004,24.643141572940202,0.3266921043395996,0.1729240217466108,0.2324222087860104,-0.4784737705441433,0.9433181881161641,-0.12302578087906646,0.5878701984510872,-0.7135430811230465,39.46667891425166,-12.314451988227624,0.35544798966507707,11,-0.0027687549591073335,-0.3848321437835702,-2.2300891876220703,-2.18302321434021,-1.467346668243409,1,-0.15110791407954027,1.3871000001851959,7.857223987579347,-1.1020423585981698,7.84614896774292,1.4967281708263056,8.214369773864746,-0.15110791407954027
2486,2002-11-27,7.807388782501222,7.912594795227051,7.621894836425781,7.693878173828125,11967516.0,0.024336985756999274,-1.2580629628737947,-0.5189836989816538,57.83474711695766,56.72074668578196,-0.2764656517411437,-0.44392566623204655,-1.6294985313071466,-1.7165680837943782,24.754244140955954,0.29069995880126953,0.19358469984333126,0.3864928245544439,-0.34059163444903273,1.1135772835579205,0.02295059505270558,0.7500350540561822,-0.8453566015609866,37.98436830349118,-13.156043954850361,0.3635422295017382,11,-0.18826270103454767,-0.5454092025756854,-2.4155831336975107,-2.3685171604156503,-1.447965621948243,2,-0.21950347031850248,1.484206366041013,7.621894836425781,1.3871000001851959,7.857223987579347,-1.1020423585981698,7.84614896774292,-0.21950347031850248
2487,2002-11-29,7.696646213531494,7.887678146362305,7.682803153991699,7.829537868499756,3889000.0,-0.014184328724340722,-1.5517229091686562,-1.1707421581270991,61.51513865180439,57.547178515113266,-0.09692350500068869,-0.2946496958682854,-1.484557566021043,-1.59936194031809,24.87135082980242,0.20487499237060547,0.21053231952579576,0.2416967391967777,-0.46907113363268316,0.9524646120262386,-0.11368719721795273,0.5970806756115081,-0.6830808239792594,31.693991642510262,-22.921235038373204,0.35538393641473026,11,-0.04152846336364835,-0.21594858169555664,-2.0653589963912964,-2.227320671081543,-1.4424290657043466,4,-0.19316547009959772,-1.2580629628737947,7.807388782501222,1.484206366041013,7.621894836425781,1.3871000001851959,7.857223987579347,-0.19316547009959772
2488,2002-12-02,7.713257789611816,7.9319748878479,7.68834114074707,7.7658610343933105,13619989.0,0.002158287599489439,-3.756774118468521,0.3958355759363316,65.63502177528945,58.798966003054694,-0.05703352021681862,-0.27430124630044794,-1.467322168764123,-1.6120000915052985,25.028122213699994,0.24363374710083008,0.24854413876755466,0.22591598033905047,-0.46897588845481764,0.9208078491329195,-0.12152995405788403,0.573361914735985,-0.6502205197920619,40.50631807518902,-18.893432382613355,0.3474459343969345,12,-0.058140039443970615,-0.2325601577758789,-1.72413170337677,-1.97676420211792,-1.0742077827453613,0,-0.1773151793838157,-1.5517229091686562,7.696646213531494,-1.2580629628737947,7.807388782501222,1.484206366041013,7.621894836425781,-0.1773151793838157
2489,2002-12-03,7.23152494430542,7.696646213531494,7.209376811981201,7.677266120910644,14105798.0,-0.06245517243766863,1.0114263443669893,8.473644134630185,52.76189417022941,58.819345964884185,0.4911004573985176,0.20714976797733797,-0.9539646939524378,-1.1301156857154542,23.88648969232438,0.5038809776306152,0.26434814639868254,-0.24889540672302246,-0.951426040456619,0.45363522701057324,-0.6001607235898208,0.10236991014377583,-0.12099466942884618,3.065069374514154,-57.76653570480748,0.351265316866798,12,0.49834465980529696,0.24917268753051758,-1.2057151794433594,-1.4950313568115234,-0.6007809638977051,1,-0.06929547890829557,-3.756774118468521,7.713257789611816,-1.5517229091686562,7.696646213531494,-1.2580629628737947,7.807388782501222,-0.06929547890829557
2490,2002-12-04,6.968510150909424,7.23152494430542,6.796857833862305,7.228756904602051,20464298.0,-0.03637058510087987,2.2708441352238213,0.5838517223709798,47.18497842484018,56.967340911326566,0.7835646383388299,0.4417917877683699,-0.6563742985312775,-0.8696707929396048,22.3693157797651,0.43466711044311523,0.26834125646983686,-0.4795178174972534,-1.2146435664026214,0.25560793140811544,-0.8470806919499374,-0.11195494304456943,1.2818522453308088,15.121992612516713,-46.00112039472629,0.36756287445268426,12,0.5550999641418448,0.5121874809265137,-0.9427003860473633,-1.2320165634155273,-0.3211550712585449,2,-0.037743400603187705,1.0114263443669893,7.23152494430542,-3.756774118468521,7.713257789611816,-1.5517229091686562,7.696646213531494,-0.037743400603187705
2491,2002-12-05,6.92421293258667,7.054336071014403,6.81900691986084,7.02111291885376,12895791.0,-0.006356770294289271,1.8813528645909559,0.3723388856620928,45.65800670825416,54.46779022602316,0.7738224488641938,0.44524649042670017,-0.582301532891238,-0.8194742935305888,20.596380812347533,0.23532915115356356,0.28525003352310563,-0.4833937883377075,-1.2411812478587674,0.27439367118335145,-0.8622875180982374,-0.10450005857717759,1.2970793724060048,11.219556456948565,-48.220825952203626,0.37889372976052965,12,0.495574951171875,0.5564846992492676,-0.8458001613616943,-1.1877193450927734,-0.23532915115356445,3,-0.11115555975786184,2.2708441352238213,6.968510150909424,1.0114263443669893,7.23152494430542,-3.756774118468521,7.713257789611816,-0.11115555975786184
2492,2002-12-06,7.1816911697387695,7.23983097076416,6.8079328536987305,6.902063846588135,14223548.0,0.037185199192872664,1.1818164299384422,-2.8857312980404894,47.941681644633995,53.41957331851586,0.3961089402317919,0.18389567924329864,-0.8081834355590249,-1.0726789943835016,19.099356496110282,0.4318981170654297,0.3039536712013424,-0.21747140884399396,-0.9816714028782094,0.5467285851902206,-0.5995714058611012,0.16462858817311332,1.011112445831298,33.90252437184758,-21.323902228881842,0.38209999701710745,12,0.2034897804260254,0.29900646209716797,-1.043753981590271,-1.4092061519622803,-0.5371041297912598,4,-0.11449503880792755,1.8813528645909559,6.92421293258667,2.2708441352238213,6.968510150909424,1.0114263443669893,7.23152494430542,-0.11449503880792755
2493,2002-12-09,6.7830162048339835,7.250905036926269,6.747024059295653,7.198301792144775,10371029.0,-0.055512685728490885,-1.0681802835756409,-1.4851395158086116,44.86356500038564,52.40174175933728,0.7019353254236531,0.590610483844606,-0.3760026227707636,-0.6672311098313406,18.51402310514264,0.5038809776306152,0.23519406352159145,-0.6020266294479377,-1.401798531328267,0.1977452724323907,-1.001912580388102,-0.2021406785077735,1.381868495101929,3.7901543659007086,-49.11744172549498,0.3998859509401643,12,0.5564832687377939,0.697681427001954,-0.5959367752075186,-1.0105311870574942,-0.1938014030456534,0,-0.07795927962400884,1.1818164299384422,7.1816911697387695,1.8813528645909559,6.92421293258667,2.2708441352238213,6.968510150909424,-0.07795927962400884
2494,2002-12-10,6.82731294631958,6.938055992126465,6.7691731452941895,6.79962682723999,12512923.0,0.0065305374700459495,-2.812534312195227,-0.06666766178636986,42.79766785723199,51.79918903884742,0.5544929464406652,0.569631772410176,-0.3818393383574321,-0.7028371588398485,18.293420879219983,0.1688828468322754,0.1035734345086512,-0.5539923429489138,-1.363902180938732,0.25591749504090444,-0.9589472619438233,-0.1490374239540042,1.2808573279907218,15.934097651684878,-32.24126738109365,0.40495491899490915,12,0.5121865272521973,0.6533846855163574,-0.5585604906082153,-1.0548279285430908,-0.48726987838745117,1,-0.027574968502741992,-1.0681802835756409,6.7830162048339835,1.1818164299384422,7.1816911697387695,1.8813528645909559,6.92421293258667,-0.027574968502741992
2495,2002-12-11,6.83561897277832,6.974047183990479,6.7054948806762695,6.79132080078125,8481250.0,0.0012165879203205332,-1.487170994523944,1.6000137783748407,33.30097715653923,49.07321459880093,0.4726261745132767,0.5721246453216953,-0.3609707291570734,-0.7007687475644246,17.95495295707783,0.2685523033142099,0.032030208934797244,-0.5339198589324949,-1.3692532921894447,0.3014135743244548,-0.9515865755609703,-0.11625314230401962,1.218105452931395,23.85802512309762,-17.701856927909823,0.41766671662847493,12,0.48311591148376465,0.6423096656799308,-0.4478180408477783,-0.9565439224243164,-0.777970790863038,2,-0.02997168115813431,-2.812534312195227,6.82731294631958,-1.0681802835756409,6.7830162048339835,1.1818164299384422,7.1816911697387695,-0.02997168115813431
2496,2002-12-12,6.738718032836914,6.890989780426025,6.61690092086792,6.8383870124816895,20682460.0,-0.014175883753511975,1.675675486962735,-2.249956942949408,20.746442307837796,44.54335944947131,0.4492363633678753,0.6716248348499079,-0.22854712029285373,-0.5826789065072031,18.17455008381263,0.27408885955810547,-0.035480123943186115,-0.6106101512908939,-1.4875520380726428,0.2663317354908541,-1.0490810946817684,-0.17213920790001946,1.2341126201707944,19.213930774825293,-14.681679171233725,0.4384709433908741,12,0.5357198715209961,0.6949136257171622,-0.16957473754882812,-0.8015024662017822,-0.7835068702697754,3,-0.01355791305420928,-1.487170994523944,6.83561897277832,-2.812534312195227,6.82731294631958,-1.0681802835756409,6.7830162048339835,-0.01355791305420928
2497,2002-12-13,6.40648889541626,6.691652774810791,6.312356948852539,6.691652774810791,16577103.0,-0.04930153417931182,1.6601954410466329,2.861109649269691,21.046781835645675,39.589110567288664,0.6472791913667493,0.9928307847814946,0.1431275548568891,-0.24105669059835222,18.57051477943688,0.426361083984375,-0.07854205289772853,-0.9035254716873169,-1.8753821905143457,0.06833124713971195,-1.3894538311008313,-0.4175971122738025,1.4578673790202652,10.02952834914581,-18.981331868714182,0.48592835941351464,12,0.5980126857757568,0.8748707771301261,0.2152574062347412,-0.4166703224182129,-0.13012266159057617,4,0.04407950917059966,1.675675486962735,6.738718032836914,-1.487170994523944,6.83561897277832,-2.812534312195227,6.82731294631958,0.04407950917059966
2498,2002-12-16,6.907601833343506,6.910369873046875,6.364960193634032,6.409257888793945,20930241.0,0.07821959049765681,1.164839459720855,-1.747570364127672,34.04651188127126,37.50962364629333,0.022200242117476066,0.48450537721492903,-0.3006577036567215,-0.724329866754843,18.396660328991732,0.5454096794128427,-0.16593616993725657,-0.3820634841918942,-1.3704203704397777,0.6062934020559894,-0.876241927315836,0.11211495893204759,0.8015545085346201,89.95823920038326,63.03375036539707,0.4941784431239419,12,-0.12597084045410156,0.37375783920287997,-0.2858555316925049,-0.917783260345459,-0.874870777130127,0,-0.03807613694906442,1.6601954410466329,6.40648889541626,1.675675486962735,6.738718032836914,-1.487170994523944,6.83561897277832,-0.03807613694906442
2499,2002-12-17,6.863304138183594,6.949130058288574,6.7054948806762695,6.866073131561278,11197446.0,-0.006412890642608193,1.8852566401165531,-0.0055563901357073295,36.3817046700837,36.309259895764825,0.009803896781752641,0.5346266910149353,-0.18926127555472583,-0.6659822086016494,18.07116788529869,0.2436351776123047,-0.26558137406932225,-0.4126566886901859,-1.417369306868526,0.5920559294881533,-0.9150129977793551,0.08969962039898327,0.7061722643919737,83.2636118948016,55.532777905239584,0.5023563090891696,12,-0.08167314529418945,0.4180555343627921,-0.24155783653259277,-0.8734855651855469,-0.8111929893493652,1,-0.03993547872523728,1.164839459720855,6.907601833343506,1.6601954410466329,6.40648889541626,1.675675486962735,6.738718032836914,-0.03993547872523728
2500,2002-12-18,6.630743980407715,6.866073131561278,6.51169490814209,6.866073131561278,8132334.0,-0.033884577033683194,2.011766469917202,84.9872567591108,29.22778046124104,34.48367920165225,0.21167300163003233,0.752567245615479,0.1062225912444319,-0.43105866395363357,18.134834102107128,0.35437822341918856,-0.39317004911383435,-0.611440205574036,-1.6564729530635898,0.43359254191551777,-1.1339565793188129,-0.08892383182925911,0.8130204767955496,50.00007488336915,22.592746793795442,0.5225163737447768,12,0.15088701248168945,0.650615692138671,0.0006922483444213867,-0.640925407409668,-0.4568161964416504,2,-0.04384137184824788,1.8852566401165531,6.863304138183594,1.164839459720855,6.907601833343506,1.6601954410466329,6.40648889541626,-0.04384137184824788
2501,2002-12-19,6.594751834869385,6.771941184997559,6.586446762084961,6.61690092086792,9737491.0,-0.005428070461576895,-8.57162541213523,0.09411960180012639,30.020086779869246,32.49239088334506,0.2190520442159274,0.7321159038900227,0.21297931321098496,-0.39120859049163137,17.292355435675084,0.18549442291259766,-0.4536086587991761,-0.5877694845199581,-1.6378315821792153,0.46229261313929904,-1.1128005333495867,-0.06273843569032955,0.7358718714988068,44.34780329636591,16.76051662862728,0.5250310488296286,12,0.18687915802001953,0.6866078376770011,0.036684393882751465,-0.6049332618713379,-0.35991477966308594,3,-0.0814441037969309,2.011766469917202,6.630743980407715,1.8852566401165531,6.863304138183594,1.164839459720855,6.907601833343506,-0.0814441037969309
2502,2002-12-20,6.6639671325683585,6.738718032836914,6.508925914764403,6.639050006866455,10668293.0,0.010495512102972837,1.6349447623317752,-1.1249730893433398,31.330072866711703,30.98866953515907,0.0767450476904763,0.5700179563882806,0.20786657039894596,-0.45612431024117495,15.736665662231514,0.22979211807251065,-0.4758515529839178,-0.4410340547561651,-1.3948622679803977,0.5127941584680675,-0.9179481613682814,0.03588005185595122,0.5648298980482682,51.18493045017799,24.18951414536701,0.47691410661211653,12,-0.020765066146849698,0.6173925399780273,-0.05606365203857333,-0.6741485595703116,-0.6173930168151847,4,-0.10635646243472063,-8.57162541213523,6.594751834869385,2.011766469917202,6.630743980407715,1.8852566401165531,6.863304138183594,-0.10635646243472063
2503,2002-12-23,6.697189807891847,6.7414870262146,6.6141319274902335,6.672272205352782,9483570.0,0.004985420045234168,1.2439046930922812,1.000019136924803,38.68700521258195,30.531929241309065,0.03360110487874035,0.47042355968605154,0.21921190516825728,-0.47809122423515316,14.093462909773816,0.12735509872436612,-0.490101521828751,-0.35036342144012345,-1.2532825432890915,0.5525557004088446,-0.8018229823646079,0.10109613948436103,0.4399632145483716,42.76740596311674,12.218480491125295,0.4514595609244842,12,-0.0539877414703378,0.5841698646545392,-0.08928632736206144,-0.7073712348937997,-0.6035499572753915,0,-0.0628358440088218,1.6349447623317752,6.6639671325683585,-8.57162541213523,6.594751834869385,2.011766469917202,6.630743980407715,-0.0628358440088218
2504,2002-12-24,6.52000093460083,6.7027268409729,6.52000093460083,6.69442081451416,3614852.0,-0.02645719747739872,-1.0952417403666088,-6.9998660440901315,40.14600298953914,31.292487667197943,0.18172365089330356,0.5716006875348265,0.4402749749020938,-0.28826394147648937,12.76997894716255,0.1827259063720703,-0.5398762681906542,-0.4606911420822142,-1.30746028107892,0.38607799691449163,-0.8840757115805671,-0.037306572583861275,0.5346724804806202,3.100967700589841,-28.18490374792401,0.42338456949835296,12,0.11074256896972656,0.7613587379455558,0.24986422061920166,-0.5301823616027832,-0.4568157196044922,1,-0.07473463321171792,1.2439046930922812,6.697189807891847,1.6349447623317752,6.6639671325683585,-8.57162541213523,6.594751834869385,-0.07473463321171792
2505,2002-12-26,6.470166206359862,6.622437953948975,6.436943054199219,6.542149066925049,6233887.0,-0.007643362131514619,-1.6799973820817273,0.41269871645912726,40.048555104190726,33.43716686679271,0.1947470225296053,0.5594078449747455,0.5231527583968107,-0.22290204737012953,11.898224878079361,0.18549489974975586,-0.5507573104845731,-0.45293943881988596,-1.2723111009583281,0.3664322233185562,-0.862625269889107,-0.04325360775066489,0.5102755620986965,9.917414190183383,-22.919149573414412,0.40968583106922124,12,0.16057729721069425,0.8111934661865234,0.39036977291107267,-0.4803476333618155,-0.6589212417602539,3,-0.06461272310357435,-1.0952417403666088,6.52000093460083,1.2439046930922812,6.697189807891847,1.6349447623317752,6.6639671325683585,-0.06461272310357435
2506,2002-12-27,6.093639850616455,6.5006208419799805,6.077027797698975,6.472935199737549,7465205.0,-0.05819423237896115,-1.0536875979637412,5.2692452917678985,27.335651342682084,34.13593014535231,0.525397273557882,0.8442464389027338,0.9400063222071875,0.1627874220484733,11.177170961669885,0.42359304428100586,-0.5686126077790616,-0.7437783479690552,-1.5316091060064343,0.044052410068323944,-1.1376937269877452,-0.34986296895036517,0.8199934358815018,2.5000861158315346,-28.954042172032427,0.3939153790186897,12,0.41943907737731934,1.0700552463531485,0.7980425357818604,-0.1038212776184082,-0.18549489974975586,4,0.013175693890325135,-1.6799973820817273,6.470166206359862,-1.0952417403666088,6.52000093460083,1.2439046930922812,6.697189807891847,0.013175693890325135
2507,2002-12-30,6.2099199295043945,6.270829200744629,6.0908708572387695,6.162854194641112,10025003.0,0.019082204025591798,1.1311438380917962,-0.12408729759630124,36.47058373250558,34.40527146215613,0.42275923547785954,0.6438860350211559,0.8495457490715239,0.055069250331092334,10.417150395641958,0.17995834350585938,-0.5575298733469047,-0.5531619548797604,-1.27764808631831,0.17132417655878918,-0.9154050205990352,-0.1909188891604856,0.6033206983376846,20.000043057915768,-14.33568268597557,0.36224306571927467,12,0.3031589984893799,0.9537751674652091,0.7343652248382568,-0.1730358600616455,0.21594905853271396,0,0.004012471333731504,-1.0536875979637412,6.093639850616455,-1.6799973820817273,6.470166206359862,-1.0952417403666088,6.52000093460083,0.004012471333731504
2508,2002-12-31,6.345580101013184,6.423099994659424,6.1490111351013175,6.182233810424805,12329796.0,0.02184571992051687,-1.3855424686869586,3.4705989625546434,39.09774793100807,34.70705404670328,0.22237776600749726,0.4221533041205454,0.738600687935234,-0.07424768276656124,9.30673002022647,0.27408885955810636,-0.5042491536497717,-0.3491178989410404,-0.9422588886276602,0.24402309074557937,-0.6456883937843498,-0.052547404097730954,0.37931498721172296,42.920363424087746,5.998487107947206,0.2965704948433098,12,0.12597036361694336,0.7142927646636963,0.8589518070220947,-0.10105228424072266,0.0747518539428711,1,-0.04712035471938458,1.1311438380917962,6.2099199295043945,-1.0536875979637412,6.093639850616455,-1.6799973820817273,6.470166206359862,-0.04712035471938458
2509,2003-01-02,6.73041296005249,6.79962682723999,6.3566551208496085,6.3594231605529785,14109410.0,0.060645812189473736,-1.352941623439773,2.2711859459017636,47.965739547761004,36.78904950076105,-0.2048279466940235,-0.002262505937801862,0.3671309917035348,-0.4511424215569235,9.295105355334094,0.45404672622680664,-0.4161766637817017,0.06077055931091291,-0.4766039232626653,0.5981450418844911,-0.20791668197587576,0.3294578005977016,-0.6533851623535156,90.4215388676257,49.70541999031449,0.2686872412867889,1,-0.2920856475830078,0.29485297203063965,0.49765193462371826,-0.4858851432800293,-0.22702407836914062,3,-0.09461129847685734,-1.3855424686869586,6.345580101013184,1.1311438380917962,6.2099199295043945,-1.0536875979637412,6.093639850616455,-0.09461129847685734
2510,2003-01-03,6.7054948806762695,6.763636112213135,6.630743980407715,6.7331809997558585,7925008.0,-0.003702310619588811,1.99994617868676,-0.07462770975627699,49.33920337179461,38.93561801097498,-0.187957053897164,0.0020457051098237145,0.4111996398591522,-0.41896941201165916,9.622092648538105,0.13289213180541992,-0.3945246749303637,0.0490032434463501,-0.47013946192859635,0.5681459488212965,-0.21056810924112312,0.3085745961338233,-0.6140151023864746,86.97314240464564,41.73866694379332,0.25957135268747317,1,-0.2671675682067871,0.29900646209716797,0.5717122554779053,-0.4609670639038086,0.008306026458740234,4,-0.09578855507457384,-1.352941623439773,6.73041296005249,-1.3855424686869586,6.345580101013184,1.1311438380917962,6.2099199295043945,-0.09578855507457384
2511,2003-01-06,6.154548168182372,6.367729187011719,5.794632911682129,5.921988010406494,79307145.0,-0.08216346776754724,-1.35227228245978,-8.399882883814092,45.39007240709349,40.497840182128506,0.3285283300727482,0.5189831208841289,0.9661858913862682,0.13857769922114915,10.614995645864973,0.9108619689941406,-0.3967847722859297,-0.4634602308273328,-1.0123005042532869,0.08538004259862131,-0.7378803675403098,-0.18904009411435574,0.6450786590576181,35.812680149457236,-13.301823062366871,0.274420136712977,1,0.1425817012786874,0.7087557315826425,1.2735462188720703,0.08997964859008878,0.06644582748413175,0,-0.05578040730228806,1.99994617868676,6.7054948806762695,-1.352941623439773,6.73041296005249,-1.3855424686869586,6.345580101013184,-0.05578040730228806
2512,2003-01-07,6.3594231605529785,6.46186113357544,6.160086154937744,6.160086154937744,20004856.0,0.03328838880972018,-2.027786814658893,0.8571416854960112,38.75000538223878,40.504840200979274,0.08483172806246841,0.2628223714082214,0.7541586615089528,-0.0636990868909777,11.816752238230402,0.3073129653930682,-0.35216140430023124,-0.21747183799743652,-0.7086880821189947,0.27374440612412165,-0.4630799600582156,0.028136284063342565,0.4201037883758545,56.19837494810509,11.744281167073687,0.2456081220607793,1,-0.062293291091918945,0.5038807392120361,1.0811296701431266,-0.11489534378051758,-0.25470924377441406,1,-0.07096212947198166,-1.35227228245978,6.154548168182372,1.99994617868676,6.7054948806762695,-1.352941623439773,6.73041296005249,-0.07096212947198166
2513,2003-01-08,6.2542171478271475,6.334506034851074,6.160086154937744,6.270829200744629,14338048.0,-0.016543326347335352,1.423075139607443,-0.08333652282078716,37.80489015743732,40.24471655296796,0.13476616239376504,0.34401885967804713,0.8546803646233458,0.041751475854987063,13.155907538541042,0.19933700561523438,-0.31159000761183187,-0.29623789787292587,-0.7975618847958206,0.20508608904996883,-0.5468998913343732,-0.04557590441147852,0.5056119203567517,45.730051598363,5.929600713173208,0.25066199346144735,1,0.04291272163391202,0.6090867519378671,1.3136905431747445,-0.009689331054686612,-0.049834251403807706,2,0.02744577557074379,-2.027786814658893,6.3594231605529785,-1.35227228245978,6.154548168182372,1.99994617868676,6.7054948806762695,0.02744577557074379
2514,2003-01-09,6.639050006866455,6.655661106109619,6.27359676361084,6.326200008392334,20429262.0,0.06153173929578171,1.2080036816274116,-18.832711407083213,50.15674517153064,41.36784878267239,-0.2585980260805849,-0.05864828008596845,0.46454021592602146,-0.34117123524196824,14.222092615898177,0.4014439582824716,-0.269738292024984,0.09800810813903826,-0.3882718388798576,0.5842880551579341,-0.14513186537040923,0.34114808164848576,0.10147513818740883,87.14285925181593,46.62362998738142,0.24313997350944783,1,-0.3419201374053955,0.10658955574035645,0.928857684135437,-0.39452219009399414,-0.18549489974975586,3,-0.032944179014194885,1.423075139607443,6.2542171478271475,-2.027786814658893,6.3594231605529785,-1.35227228245978,6.154548168182372,-0.032944179014194885
2515,2003-01-10,6.630743980407715,6.661198139190674,6.450786113739014,6.572604179382324,14065706.0,-0.0012510865937369609,2.5349071945270003,0.18583922425749969,50.6863894628428,43.962375240468035,-0.2515743691500125,-0.0700705020573622,0.47349148353587456,-0.3358024537449591,15.159761369563684,0.21041202545166016,-0.2626758591522629,0.09994583129882795,-0.368510988128258,0.5684026507259139,-0.13428257841471503,0.3341742410123709,0.09086331997871433,96.48564726390909,54.118786395308184,0.23422840971354306,1,-0.3336141109466553,-0.10797500610351562,0.9745396375656128,-0.3862161636352539,-0.2934689521789551,4,-0.019206758562940962,1.2080036816274116,6.639050006866455,1.423075139607443,6.2542171478271475,-2.027786814658893,6.3594231605529785,-0.019206758562940962
2516,2003-01-13,6.647355079650879,6.7553300857543945,6.5615291595458975,6.735949993133545,9969379.0,0.0025051637180151243,2.0434733771898763,-1.5238255363821271,49.676712898262664,45.42972292555215,-0.20269668341333613,-0.09895047518070932,0.4491636499679208,-0.3522780023559271,15.799440999092068,0.19380092620849698,-0.24760600827959678,0.12112507820129359,-0.34052721541803166,0.5827773718206188,-0.10970106860836903,0.3519512250109562,-0.85272216796875,81.86037681133878,38.93142891656936,0.23082614680966282,1,-0.35022521018981934,-0.12458610534667969,0.8547987937927246,-0.40282726287841797,-0.3322291374206543,0,0.009995829422071445,2.5349071945270003,6.630743980407715,1.2080036816274116,6.639050006866455,1.423075139607443,6.2542171478271475,0.009995829422071445
2517,2003-01-14,6.6888837814331055,6.813469886779785,6.547686100006104,6.58090877532959,11787279.0,0.006247402355465503,-2.0476234738344488,-1.2187494954170413,49.838877337915804,46.623181748541896,-0.18901657057403742,-0.12462784443354025,0.4055076234865034,-0.3948870958554842,15.623266687787138,0.26578378677368075,-0.22672257444418342,0.14853403568267787,-0.31496852595342517,0.6120365973187809,-0.08321724513537365,0.3802853165007294,-0.875036926269531,80.93216906465632,36.41375744271228,0.23175128081805155,1,-0.38483238220214844,-0.16611480712890625,0.7613589763641357,-0.44435596466064453,-0.19103193283081055,1,-0.06995035360987467,2.0434733771898763,6.647355079650879,2.5349071945270003,6.630743980407715,1.2080036816274116,6.639050006866455,-0.06995035360987467
2518,2003-01-15,6.64458703994751,6.771941184997559,6.528306007385254,6.716569900512695,7412470.0,-0.006622441491441977,1.6666805844421886,-0.6666622504857799,52.54813223183052,47.132336491216286,-0.10934396992855788,-0.10650645965423777,0.44551186403047627,-0.35109938160910037,16.133329161260175,0.2436351776123047,-0.13566298351819128,0.11738803386688268,-0.3162008923944448,0.5509769601282102,-0.09940642926378107,0.33418249699754643,-0.7907552635192872,68.71804881840247,18.177365886081773,0.2167944631306638,1,-0.34053564071655273,-0.12181806564331055,0.7883522510528564,-0.40005922317504883,-0.32946109771728516,2,-0.0812500641384043,-2.0476234738344488,6.6888837814331055,2.0434733771898763,6.647355079650879,2.5349071945270003,6.630743980407715,-0.0812500641384043
2519,2003-01-16,6.58921480178833,6.774710178375244,6.52000093460083,6.672272205352782,7084143.0,-0.008333435595964,-1.3000120562856305,1.1538497207851015,52.42937186808338,47.475688546359486,-0.08505102649979435,-0.0766510952564019,0.48604183513555377,-0.2929826110039979,16.79483633434897,0.25470924377441406,-0.08104818522954371,0.075720262527466,-0.32953988693163794,0.48098041198656993,-0.12690981220208641,0.2783503372570184,-0.6969975009460452,38.167874699416124,-16.78800153770947,0.20263007472955208,1,-0.28516340255737305,-0.20487475395202637,0.8208837509155273,-0.34468698501586914,-0.09689998626708984,3,-0.0584033025089038,1.6666805844421886,6.64458703994751,-2.0476234738344488,6.6888837814331055,2.0434733771898763,6.647355079650879,-0.0584033025089038
2520,2003-01-17,6.340043067932129,6.564298152923584,6.30958890914917,6.564298152923584,12054565.0,-0.037815087434784345,1.271602838206495,2.700001148211116,55.303925301944325,48.577227756898466,0.11938430544104328,0.1577113419691356,0.7092263463754165,-0.04270843733361129,17.18303471080507,0.27962589263916016,-0.04494330760610321,-0.15891642570495623,-0.5673106178757132,0.24947776646580078,-0.36311352179033474,0.04528067038042227,-0.4109756636523443,6.0439191267276415,-53.25266168885203,0.20419709608537864,1,0.14673495292663574,0.044296979904174805,1.0700554847717285,-0.09551525115966797,0.022149085998535156,4,0.017903985504248876,-1.3000120562856305,6.58921480178833,1.6666805844421886,6.64458703994751,-2.0476234738344488,6.6888837814331055,0.017903985504248876
2521,2003-01-21,6.057648181915282,6.37880277633667,6.010581970214844,6.353886127471924,14827468.0,-0.04454147755639026,1.1280057980280092,1.320986525535995,46.94104829135241,49.487343635688866,0.432019943196182,0.41930247402635246,0.9580681282842223,0.24256186123079804,17.834550778605198,0.36822080612182617,-0.06842806725935979,-0.41445612907409757,-0.8648099341881501,0.03589767603995497,-0.6396330316311243,-0.18927922651707085,-0.09320467833549806,5.862114839367075,-55.992554585174915,0.22517690255702646,1,0.35437774658203214,0.31423330307006925,1.3406835794448861,0.18687963485717862,0.48726987838745117,1,0.04616095849677859,1.271602838206495,6.340043067932129,-1.3000120562856305,6.58921480178833,1.6666805844421886,6.64458703994751,0.04616095849677859
2522,2003-01-22,5.955211162567139,6.1047139167785645,5.913681983947754,6.007813930511475,19326529.0,-0.016910361294002363,-1.8163106059008371,0.17756931120182287,42.051875723659585,49.959230920824666,0.5264517131723645,0.49109759128050623,1.0373868688440409,0.3502696280364823,18.390383176532392,0.19103193283081055,-0.10086181361363256,-0.48145534992218053,-0.9774686232567511,0.01455792341239004,-0.7294619865894658,-0.23344871325489525,0.8582587242126465,4.82320775186672,-56.97167563255137,0.2480066366672854,1,0.40836477279663086,0.4166703224182129,1.398823618888855,0.28931665420532227,0.8361096382141113,2,0.06043694670735,1.1280057980280092,6.057648181915282,1.271602838206495,6.340043067932129,-1.3000120562856305,6.58921480178833,0.06043694670735
2523,2003-01-23,6.276366233825684,6.326200008392334,5.938599109649657,5.98566484451294,22688544.0,0.05392841034374052,-1.0143856723164355,-5.526351571848129,40.50926373523199,48.88728853901371,0.23330322328376152,0.14419177035530772,0.7055617798557989,0.03409600352723974,18.718313079931402,0.38760089874267667,-0.07147941194820451,-0.13925909996032715,-0.6243218116209999,0.34580361170034557,-0.3817904557906635,0.10327225587000921,0.519107894897461,42.122226917213034,-15.388502982895666,0.24253135583033625,1,0.08720970153808594,0.09551525115966797,0.8665643930435181,-0.031838417053222656,0.4512777328491211,3,0.03528882900155539,-1.8163106059008371,5.955211162567139,1.1280057980280092,6.057648181915282,1.271602838206495,6.340043067932129,0.03528882900155539
2524,2003-01-24,6.032731056213379,6.17669677734375,5.869384765625,6.168391227722168,17150322.0,-0.038817871445943286,3.0363754791191724,-0.46666502636780566,37.11560167884893,47.379423229681066,0.4267663897026859,0.36833490584637296,0.9407418606091973,0.2821863900668067,18.86414373982052,0.4069814682006836,-0.043226040807276433,-0.35853078365325963,-0.8697625011624961,0.15270093385597683,-0.6141466424078779,-0.1029149248986414,0.7451072296142582,23.505992771757292,-29.027189620137833,0.2556158587546182,1,0.30869626998901367,0.33915042877197266,0.9987642765045166,0.21179676055908203,0.5426411628723136,4,0.04681045506346493,-1.0143856723164355,6.276366233825684,-1.8163106059008371,5.955211162567139,1.1280057980280092,6.057648181915282,0.04681045506346493
2525,2003-01-27,6.0521111488342285,6.190539836883545,5.955211162567139,5.988433837890625,11662305.0,0.0032124907343398235,-2.6170282937626195,-0.4693884007029877,47.53662734003549,47.1416359454336,0.3538909346459791,0.3331079386287854,0.907513065709832,0.2702486319191246,18.77901273429136,0.23532867431640625,-0.0014167046660080729,-0.3182479381561283,-0.8496826731321256,0.21318679681986907,-0.583965305644127,-0.052530570668129606,0.6893889961853032,35.869635420615595,-18.00285436402259,0.2657173674879987,1,0.28931617736816406,0.2782418727874756,0.979384183883667,0.19241666793823242,0.4955749511718759,0,0.07273555555432987,3.0363754791191724,6.032731056213379,-1.0143856723164355,6.276366233825684,-1.8163106059008371,5.955211162567139,0.07273555555432987
2526,2003-01-28,6.1739277839660645,6.256986141204834,6.049342155456543,6.234837055206299,8053232.0,0.020127957358367476,2.9473250058920577,-0.9565302042069477,45.35365812291668,46.64327825487813,0.17640745311216932,0.22937484812963227,0.7706571402223918,0.15648142383913566,17.752242027356118,0.20764398574829102,-0.024128137065678068,-0.20044569969177228,-0.7242371571343567,0.3233457577508121,-0.46234142841306447,0.061450029029519904,0.532687745877686,66.66656228373161,12.54761792887384,0.2618957287212923,1,0.14811968803405762,0.13012361526489258,0.857567548751831,0.07060003280639648,0.3571472167968759,1,0.030493451908123914,-2.6170282937626195,6.0521111488342285,3.0363754791191724,6.032731056213379,-1.0143856723164355,6.276366233825684,0.030493451908123914
2527,2003-01-29,6.234837055206299,6.30958890914917,5.847236156463622,6.074260234832764,11672419.0,0.009865562632335623,1.9821463171589173,-2.6363280516064385,49.50354492110443,46.30499077590857,0.049526711868296935,0.17963816033694968,0.6934997194271997,0.10728454000845922,16.845613418714212,0.46235275268554776,-0.049454655241222945,-0.14078228473663312,-0.6630430548425714,0.3814784853693052,-0.4019126697896027,0.12034810031633647,0.4382892440687014,80.92487505724473,24.681301378395148,0.2611303850529692,1,0.07613611221313477,0.0692143440246582,0.7966582775115967,0.00969076156616211,0.4761958122253427,2,0.04973361811236221,2.9473250058920577,6.1739277839660645,-2.6170282937626195,6.0521111488342285,3.0363754791191724,6.032731056213379,0.04973361811236221
2528,2003-01-30,6.046574115753174,6.140706062316895,5.9607481956481925,6.0908708572387695,10749201.0,-0.030195326323070315,1.499985095438867,-0.27586012341353033,33.12301485106018,44.159839996239334,0.1609682393702414,0.3629609607269515,0.8590647300582006,0.30221706077013444,16.502603530499197,0.27408885955810636,-0.08085204399150925,-0.31409492492675817,-0.8566989109221428,0.22850906106862645,-0.5853969179244505,-0.04279293192906586,0.576998774953144,43.1138255653739,-8.840278191319925,0.2713019929976922,1,0.1591930389404297,0.2574772834777832,0.9157067537307739,0.1979537010192871,0.4152870178222665,3,0.12316837117530466,1.9821463171589173,6.234837055206299,2.9473250058920577,6.1739277839660645,-2.6170282937626195,6.0521111488342285,0.12316837117530466
2529,2003-01-31,6.093639850616455,6.1739277839660645,5.913681983947754,6.00227689743042,10536457.0,0.007783868015552864,1.0659444236250695,-2.0625208564323927,35.03085423040642,41.90727654384623,0.040468158219921335,0.28010489848252096,0.7950921931183155,0.26158762636111454,17.492978838467828,0.26024580001831055,-0.11916063156088175,-0.23519053459167516,-0.7609102276589024,0.29052915847555205,-0.49805038112528877,0.027669311941938446,0.48335283603530144,53.293441581479094,6.684260949670808,0.2628598465336134,1,0.019379615783691406,0.21041154861450195,0.8686410188674927,0.15088796615600586,0.39867496490478516,4,0.10404358176734241,1.499985095438867,6.046574115753174,1.9821463171589173,6.234837055206299,2.9473250058920577,6.1739277839660645,0.10404358176734241
2530,2003-02-03,6.063185214996338,6.251449108123778,6.057648181915282,6.1268630027771,7338425.0,-0.004997774132817545,-4.1851804600486116,-0.696976023214789,33.84379547296632,40.45202623069222,0.03075468701824935,0.27402124228128244,0.8024931276098464,0.29584705653782883,18.427388444228942,0.1938009262084961,-0.16813165701455723,-0.2335296869277954,-0.7405070680184114,0.27344769416282055,-0.4870183774731034,0.019959003617512572,0.4700220798441306,46.70655841852109,4.368196137765402,0.25348869054530787,2,0.023532867431640625,0.24086618423461914,0.8928663730621338,0.5052659511566153,0.4623527526855469,0,0.08447490649346157,1.0659444236250695,6.093639850616455,1.499985095438867,6.046574115753174,1.9821463171589173,6.234837055206299,0.08447490649346157
2531,2003-02-04,5.8112449645996085,6.018887996673584,5.739262104034424,5.924756050109862,21680446.0,-0.04155245823162301,-1.1720472324286033,1.782585254077369,28.257887581963686,38.9193608816149,0.2727494609335972,0.5258858015860666,1.0124467416942808,0.5495468186093317,17.827831183180713,0.32392311096191406,-0.22436033342439377,-0.468304777145387,-1.0170738559575563,0.08046430166678231,-0.7426893165514716,-0.19392023773930234,0.6808040619382494,12.621335683267098,-23.809254360025797,0.2743845394060847,2,0.22148609161377042,0.465121030807496,1.1448066234588632,0.9385478496551514,1.2707772254943857,1,0.12672691306125938,-4.1851804600486116,6.063185214996338,1.0659444236250695,6.093639850616455,1.499985095438867,6.046574115753174,0.12672691306125938
2532,2003-02-05,5.908144950866699,6.046574115753174,5.855542182922362,6.00227689743042,18815798.0,0.016674565752670345,1.0909069558069537,0.8292753623188406,32.219237330655005,37.998246836661906,0.188269584297438,0.41470589668014846,0.8600754523220697,0.4577284584673915,17.453677988879708,0.23532915115356534,-0.27254599487503484,-0.34884088039398176,-0.9204185287295887,0.22273676794162522,-0.6346297045617852,-0.06305205622617827,0.5236811218708839,32.97288792645988,0.600566505450594,0.2857888241678033,2,0.11628055572509766,0.3682210445404053,0.9302420616149902,0.915015220642089,1.010530948638916,2,0.10543581023767201,-1.1720472324286033,5.8112449645996085,-4.1851804600486116,6.063185214996338,1.0659444236250695,6.093639850616455,0.10543581023767201
2533,2003-02-06,6.4258689880371085,6.59752082824707,6.0216569900512695,6.0216569900512695,39125865.0,0.08762886514733559,-1.8493159088067157,-4.294100066359681,46.775960192786755,39.07162000487721,-0.34198015932211145,-0.09433569716368861,0.30362308578214403,-0.05264753379000098,16.387956180512962,0.6893758773803711,-0.26381969398662797,0.16030056476592947,-0.4162354478377539,0.7368365773696128,-0.12796744153591266,0.4485685710677716,-0.6866068840026847,79.99998888826529,46.36303262211064,0.28826800630184185,2,-0.2574775218963614,-0.149502992630004,0.41251802444458097,0.3972911834716797,0.8305730819702157,3,0.044377481073052616,1.0909069558069537,5.908144950866699,-1.1720472324286033,5.8112449645996085,-4.1851804600486116,6.063185214996338,0.044377481073052616
2534,2003-02-07,6.420331954956055,6.514463901519775,6.323431968688965,6.450786113739014,11754772.0,-0.0008616784891447571,1.421041181322915,-0.07534204559664236,51.75332894874404,39.54014240584483,-0.30807758331996293,-0.11175432583395484,0.2692119188142801,-0.03808442744732243,16.254102641709586,0.19103193283081055,-0.23060442750774612,0.16569943428039569,-0.3888875251257069,0.7202863936864983,-0.11159404542265605,0.4429929139834474,-0.6639046764373777,79.35484157722183,40.48317508557072,0.2772934797030515,2,-0.2519404888153076,-0.1439659595489502,0.34537971019744873,0.5080342292785636,0.9136309623718262,4,0.006468384954352313,-1.8493159088067157,6.4258689880371085,1.0909069558069537,5.908144950866699,-1.1720472324286033,5.8112449645996085,0.006468384954352313
2535,2003-02-10,6.50338888168335,6.61690092086792,6.367729187011719,6.46186113357544,10338160.0,0.012936547099123175,-1.1686753488217667,-1.3636150124477138,60.662251141977535,41.241097185740486,-0.35804066619479435,-0.21591147388827459,0.15393479804402688,-0.10924194476352689,16.020140312902672,0.24917173385620117,-0.21370690838248851,0.25512411594390905,-0.28398835836181036,0.7942365902496284,-0.014432121208950655,0.5246803530967687,-0.7301397321701044,87.06620115161729,42.20066689647187,0.26955623715285953,2,-0.32530736923217773,-0.22702288627624512,0.22840774059295654,0.472043275833129,0.3765273094177246,0,-0.0017028146960885726,1.421041181322915,6.420331954956055,-1.8493159088067157,6.4258689880371085,1.0909069558069537,5.908144950866699,-0.0017028146960885726
2536,2003-02-11,6.71380090713501,6.796857833862305,6.506157875061035,6.506157875061035,17994799.0,0.03235421243903791,-1.7999972442870626,5.000103341371102,67.25440254191699,43.213414699164105,-0.5406760376556932,-0.44384655289279884,-0.09289666513277872,-0.30862053904957154,16.200967035810308,0.2934689521789551,-0.15753088063666176,0.46221385002136195,-0.08795948202671688,1.0123871820694408,0.18712718399732253,0.7373005160454014,-0.9068056867675773,91.17650634573438,39.54206203897455,0.2750866660240393,2,-0.4457409381866455,-0.4374349117279053,0.007613420486450195,0.35991573333740146,0.7281360626220703,1,-0.028041185917957567,-1.1686753488217667,6.50338888168335,1.421041181322915,6.420331954956055,-1.8493159088067157,6.4258689880371085,-0.028041185917957567
2537,2003-02-12,6.220993995666504,6.32896900177002,6.1185569763183585,6.157317161560059,135902990.0,-0.07340207406877097,-1.9803993083697937,0.30666492138180634,48.831760845578025,44.958830920777196,-0.05591983493159791,0.012764382617413972,0.3605835695323991,0.1949417351906666,16.617255846306314,0.5952439308166513,-0.147101515241153,-0.0071985721588134766,-0.5174188074519268,0.5030216631342999,-0.26230868980537014,0.2479115454877432,-0.3546070184893795,25.714240020077334,-26.00299465796332,0.25511011764655656,2,0.04706597328186035,0.055371999740600586,0.3592228889465332,0.8015036582946768,1.555941104888916,2,0.1384068518676076,-1.7999972442870626,6.71380090713501,-1.1686753488217667,6.50338888168335,1.421041181322915,6.420331954956055,0.1384068518676076
2538,2003-02-13,6.1047139167785645,6.304051876068115,6.0521111488342285,6.259754180908202,21829258.0,-0.018691559414611092,1.0681761690684444,-2.434798562228532,51.60493569902026,46.800395528400955,0.07763926900919138,0.09120063568708137,0.4348394333785528,0.3207913147890782,17.064256227588597,0.2519407272338867,-0.1427593555197353,-0.09648499488830531,-0.56973395391217,0.37676396413555935,-0.33310947440023764,0.14013948462362702,-0.18249868820032944,7.063175842448076,-46.23056570481363,0.23662447951193225,2,0.1633460521697998,0.17165207862854004,0.47550296783447266,0.9177837371826163,1.3455290794372559,3,0.1333333541625774,-1.9803993083697937,6.220993995666504,-1.7999972442870626,6.71380090713501,-1.1686753488217667,6.50338888168335,0.1333333541625774
2539,2003-02-14,6.20438289642334,6.215456962585449,5.980127811431885,6.160086154937744,23002785.0,0.01632656026203616,6.083440381786214,-0.28571121014446116,53.27771276029034,48.95971967143696,-0.005217483419030167,-0.04087279125861265,0.3089680181229024,0.23269473987187794,17.576776580907275,0.23532915115356445,-0.15117597008025907,0.02242558002471906,-0.4142799738633869,0.459131133912825,-0.19592719691933436,0.24077835696877248,-0.22968911152806104,27.457676200529306,-26.881790080283913,0.21835277694405303,2,0.06367707252502441,0.07198309898376465,0.37583398818969727,0.8181147575378409,1.3953633308410636,4,0.16956709331889686,1.0681761690684444,6.1047139167785645,-1.9803993083697937,6.220993995666504,-1.7999972442870626,6.71380090713501,0.16956709331889686
2540,2003-02-18,6.453555107116699,6.4563231468200675,6.234837055206299,6.270829200744629,16180871.0,0.040160675904931775,1.352956075519118,4.125041712864785,55.70623516203317,52.00953606922245,-0.21589620670787824,-0.2962961962118058,0.0444275873735247,-0.0006862766755393324,17.3047675851472,0.2519402503967276,-0.10259738740079971,0.2659221887588501,-0.1822344508491387,0.7140788283668389,0.0418438689548557,0.4900005085628445,-0.47342729568481445,57.966192338074286,4.971791627346761,0.22407831980399429,2,-0.12735509872436523,-0.17718911170959473,0.06782960891723633,0.5689425468444815,1.2541661262512207,1,0.13642214184245605,6.083440381786214,6.20438289642334,1.0681761690684444,6.1047139167785645,-1.9803993083697937,6.220993995666504,0.13642214184245605
2541,2003-02-19,6.33727502822876,6.4480180740356445,6.243143081665039,6.312356948852539,13245429.0,-0.01801798806361954,-1.5084817010692986,0.13636861828164634,52.04421163853608,54.212310992320354,-0.019167411069552998,-0.16653119890121992,0.14509945235283528,0.12839359012501994,16.323713838708308,0.21041202545166016,-0.06059297810331543,0.13566076755523682,-0.31286851222528256,0.5841900473357562,-0.08860387233502287,0.3599254074454965,-0.357147216796875,75.00015020217226,24.483786546029336,0.22426463989025988,2,0.05121779441833496,-0.06090903282165527,0.07267439365386963,0.685222625732421,1.4645771980285645,2,0.0856268917563423,1.352956075519118,6.453555107116699,6.083440381786214,6.20438289642334,1.0681761690684444,6.1047139167785645,0.0856268917563423
2542,2003-02-20,6.315125942230225,6.384339809417725,6.265292167663574,6.3566551208496085,11572368.0,-0.0034950488814000646,1.457160291519652,-1.66662839428207,55.73964091804252,55.20827551734876,0.074631314035285,-0.12230638855972842,0.1427605794750697,0.16245950023595856,15.08327261510885,0.11904764175415039,-0.010825314154153887,0.09551594257354701,-0.3400819956699559,0.5311138808170499,-0.122283026548204,0.313314911695298,-0.2859943294525147,70.34888960540901,18.115574008357243,0.21779896912175142,2,0.07336688041687012,-0.03875994682312012,0.09482347965240479,0.7073717117309561,1.555941104888917,3,0.17843049178032944,-1.5084817010692986,6.33727502822876,1.352956075519118,6.453555107116699,6.083440381786214,6.20438289642334,0.17843049178032944
2543,2003-02-21,6.497851848602295,6.564298152923584,6.234837055206299,6.312356948852539,17557029.0,0.028934641691015894,1.069560450916345,-4.466616145959013,58.16554215075564,55.920743650905614,-0.10818704915676403,-0.3031299984399922,-0.0499824313783801,-0.004248446117763649,14.569840867937483,0.32946109771728516,0.08592181669120258,0.2671675682067871,-0.18543563678905883,0.719770773202633,0.04086596570886414,0.4934691707047101,-0.4226566625595094,88.62552587801426,35.017444937457014,0.2263016024979231,2,-0.1093590259552002,-0.22979187965393066,-0.0844416618347168,0.5246458053588858,0.9191679954528809,4,0.19684709374041187,1.457160291519652,6.315125942230225,-1.5084817010692986,6.33727502822876,1.352956075519118,6.453555107116699,0.19684709374041187
2544,2003-02-24,6.315125942230225,6.50338888168335,6.298513889312744,6.439712047576903,13535108.0,-0.02812097145787884,-1.5964732045734729,-0.6716416759423207,54.79452502298543,55.268774082128715,0.06486749203564379,-0.10346787700566384,0.11896851366405059,0.19545215684803985,13.867651271945805,0.20487499237060547,0.169301347324323,0.07032191753387451,-0.3738197057484465,0.5144635408161955,-0.15174889410728643,0.29239272917503545,-0.19663099731826783,24.369762494029786,-28.86744728316328,0.22207081164116066,2,0.07336688041687012,-0.04706597328186035,0.09828424453735352,0.7073717117309561,0.8278050422668457,0,0.17974575081628896,1.069560450916345,6.497851848602295,1.457160291519652,6.315125942230225,-1.5084817010692986,6.33727502822876,0.17974575081628896
2545,2003-02-25,6.49231481552124,6.51169490814209,6.151780128479004,6.287439823150635,17292994.0,0.028057852671809158,1.9545386933886562,-1.644444954760495,63.340561965266346,54.83390290694531,-0.12746135744112674,-0.25928029748013515,-0.07048814965607697,0.0314011351223229,13.12279282497227,0.35991477966308594,0.18621293912285442,0.2255006074905399,-0.22205075293400078,0.6730519679150806,0.0017249272782695613,0.44927628770281025,0.30454301834106445,82.55025644048813,23.176750426542377,0.22377568021227018,2,-0.22010183334350586,-0.22425484657287598,-0.14811909198760986,0.5301828384399405,0.7004504203796387,1,0.17057574119720997,-1.5964732045734729,6.315125942230225,1.069560450916345,6.497851848602295,1.457160291519652,6.315125942230225,0.17057574119720997
2546,2003-02-26,6.362192153930664,6.4867777824401855,6.326200008392334,6.414794921875,12744088.0,-0.02004256806516691,-1.5777600869571873,-0.25675543576924686,58.77945506131197,55.939202264249076,-0.05862448285700772,-0.1205087147853039,0.0487256348101992,0.17744226244531092,12.576387679611711,0.16611480712890625,0.18550052165469566,0.08596472740173322,-0.3612800394879514,0.5332094942914178,-0.13765765604310953,0.309587110846576,0.4217641258239748,51.006747095466146,-11.222686045000287,0.22362238344484234,2,-0.08997917175292969,-0.0941321849822998,0.07336688041687012,0.6603055000305167,0.8333420753479004,2,0.21148828059302893,1.9545386933886562,6.49231481552124,-1.5964732045734729,6.315125942230225,1.069560450916345,6.497851848602295,0.21148828059302893
2547,2003-02-27,6.5449180603027335,6.6058268547058105,6.3068199157714835,6.417562961578369,14799295.0,0.028720589059728185,1.3999977035822275,-2.4210721926103025,52.644532855405714,56.05471305940302,-0.21296521783470013,-0.29388043284171417,-0.13230039838527752,0.015351267494595255,11.524367211343838,0.29900693893432706,0.159432703247405,0.25318658351898105,-0.20925690822709697,0.7156300752650591,0.02196483764594248,0.4844083293920196,0.22639469642639298,86.58534664279206,25.50479502330051,0.23122174587303895,2,-0.25194072723388583,-0.27685809135436923,-0.15296435356140048,0.47757959365844727,0.5841698646545419,3,0.19204734946619806,-1.5777600869571873,6.362192153930664,1.9545386933886562,6.49231481552124,-1.5964732045734729,6.315125942230225,0.19204734946619806
2548,2003-02-28,6.79132080078125,6.813469886779785,6.550455093383789,6.60028886795044,13895582.0,0.037647948867845615,1.235283867215915,1.4999943837683452,57.444437980431395,56.517682528307574,-0.3930653955544079,-0.507655626754902,-0.3902598359669369,-0.20320426801178382,10.63970584922838,0.26855182647705167,0.10152838367480399,0.4623519897460939,-0.03555127696737248,0.9602552564595603,0.21340035638936072,0.7113036231028271,-0.6395406723022461,96.65264790323882,36.31873568775792,0.2489516333567333,2,-0.30869579315185547,-0.5149548053741455,-0.42359209060668945,0.23117685317993075,0.43466711044311523,4,0.15898913893357558,1.3999977035822275,6.5449180603027335,-1.5777600869571873,6.362192153930664,1.9545386933886562,6.49231481552124,0.15898913893357558
2549,2003-03-03,6.727643966674805,6.902063846588135,6.677810192108153,6.83561897277832,13502239.0,-0.009376207658916669,-1.1599970605661067,-0.5652196703634116,54.53528334081343,56.38757677039427,-0.2764275886726777,-0.41534012826255395,-0.3376898377972486,-0.10725875514875227,9.67840801626349,0.22425365447998136,0.1289506687888604,0.36697494983673096,-0.14827164384384428,0.8822215435173062,0.10935165299644378,0.6245982466770181,-0.5626300430297855,76.75281020986247,18.982420611460455,0.25762329684028756,3,-0.20072197914123535,-0.4069809913635254,-0.35991525650024414,0.29485368728637606,0.4512782096862793,0,0.10246913790253687,1.235283867215915,6.79132080078125,1.3999977035822275,6.5449180603027335,-1.5777600869571873,6.362192153930664,0.10246913790253687
2550,2003-03-04,6.5753722190856925,6.7553300857543945,6.52000093460083,6.7193379402160645,13786501.0,-0.022633740480826003,1.179478007419184,1.333324500971568,47.13302942559065,55.84188985784478,-0.11740530955064798,-0.23476573621314856,-0.1910260800351784,0.07530922348100866,8.778456955231864,0.23532915115356445,0.15680769095119107,0.18909385204315132,-0.3146833699741709,0.6928710740604735,-0.06279475896551023,0.4409824630518129,-0.38087629852294835,45.11634464643189,-8.080227514317464,0.2518886110086613,3,-0.048450231552123135,-0.2547092437744132,-0.2187178134918204,0.4471254348754883,0.37375783920288175,1,0.08631583832835799,-1.1599970605661067,6.727643966674805,1.235283867215915,6.79132080078125,1.3999977035822275,6.5449180603027335,0.08631583832835799
2551,2003-03-05,6.547686100006104,6.6639671325683585,6.467398166656494,6.603057861328125,16315236.0,-0.004210578223880046,1.2187327601286468,0.38461767764756466,58.380686926591785,56.135339414350256,-0.06340086872886541,-0.15713482127385703,-0.16822497855901286,0.13688624422472184,6.983374861977754,0.19656896591186435,0.17468381241333653,0.12458567619323802,-0.3043128739021066,0.5534842262885826,-0.08986359885443473,0.33903495124091076,-0.32488746240234434,40.46512224058496,-15.53825342876381,0.2144492750476724,3,-0.020764112472535068,-0.2270231246948251,-0.21179592609405606,0.47481155395507635,0.8416481018066397,2,0.09852016820020948,1.179478007419184,6.5753722190856925,-1.1599970605661067,6.727643966674805,1.235283867215915,6.79132080078125,0.09852016820020948
2552,2003-03-06,6.53107500076294,6.611363887786865,6.431406021118164,6.533843994140625,14643981.0,-0.0025369419042780006,1.280707903634699,0.05000731982465343,61.52696023452429,56.50883031254678,-0.014456219062514819,-0.09640528178177288,-0.1590239951305552,0.1832150890148485,5.159777132815005,0.17995786666870117,0.16690266330734094,0.0768280744552623,-0.2788354618726663,0.43249161078319087,-0.10100369370870155,0.25465984261922614,-0.28110575479980504,21.17652660831737,-39.32306643292033,0.17783176816396407,3,-0.004153013229371005,-0.21041202545166104,-0.2180255651474008,0.4914226531982404,0.9579281806945783,3,0.10173811025566293,1.2187327601286468,6.547686100006104,1.179478007419184,6.5753722190856925,-1.1599970605661067,6.727643966674805,0.10173811025566293
2553,2003-03-07,6.7110328674316415,6.935286998748778,6.470166206359862,6.49231481552124,15514825.0,0.027554095864414263,-2.5368348915756775,-78.98828999485947,63.127707649471176,57.43473949326742,-0.17991414195468458,-0.2676252866979647,-0.34552466200207377,0.02380202106740814,5.507357708757299,0.465120792388916,0.18423362839171986,0.24252774715423708,-0.13077230370677917,0.6158277980152533,0.0558777217237294,0.42917777258474477,-0.4349798374435059,55.49462248572253,-8.805146495618246,0.186650025430508,3,-0.1674993038177499,-0.37375831604003995,-0.4035205841064462,0.31146478652953924,0.8278040885925284,4,0.06229369841927568,1.280707903634699,6.53107500076294,1.2187327601286468,6.547686100006104,1.179478007419184,6.5753722190856925,0.06229369841927568
2554,2003-03-10,6.46186113357544,6.672272205352782,6.436943054199219,6.641818046569824,9920617.0,-0.03712867136524112,-1.0481831707514382,-0.8227803394486338,50.21521586946152,55.97636770484466,0.10310330270999035,-0.016003262423898157,-0.1002138231159444,0.29249922598546085,5.830012215048244,0.27408981323242276,0.1888027681587383,-0.008720445632933504,-0.3813536540124769,0.3639127627466099,-0.1950370498227052,0.1775961585568382,-0.1462540654616662,6.04410839251851,-56.61723931097045,0.18631660418977178,3,0.1591923236846906,-0.12458658218383878,-0.20695185661316007,0.5606365203857404,1.3206110000610343,0,0.11825181040777366,-2.5368348915756775,6.7110328674316415,1.280707903634699,6.53107500076294,1.2187327601286468,6.547686100006104,0.11825181040777366
2555,2003-03-11,6.49231481552124,6.5753722190856925,6.37880277633667,6.4480180740356445,22034057.0,0.00471283447853188,-1.1515055831443484,-0.24615193019552475,54.204194807384575,55.468005454408285,0.08118733654084664,-0.04988684859440262,-0.13264756084041007,0.27642054197744237,6.405115502938169,0.19656944274902255,0.17248548974775701,0.022286939620971502,-0.35017388012202844,0.39474775936397144,-0.1639434702505289,0.20851734949247192,-0.13952695156936556,20.39806963305208,-39.02112414340549,0.18623040987150016,3,0.1287386417388907,-0.15504026412963867,-0.2837793827056885,0.5301828384399405,1.173877239227295,1,0.10575694191513407,-1.0481831707514382,6.46186113357544,-2.5368348915756775,6.7110328674316415,1.280707903634699,6.53107500076294,0.10575694191513407
2556,2003-03-12,6.525537967681885,6.53107500076294,6.3068199157714835,6.47570276260376,16158838.0,0.005117304552332724,6.363578004634403,1.1250309482545184,55.67165368499525,55.80435221325156,0.08221753832028611,-0.1032300099517407,-0.15536711036158923,0.2633488921887217,6.4966544756651405,0.22425508499145685,0.18076528968153394,0.06492323875427264,-0.29073404112442347,0.42058051863296875,-0.11290540118507497,0.24275187869362025,0.40974903106689364,34.801830968496894,-22.275022940684856,0.17782863993934794,3,0.09551548957824618,-0.1882634162902832,-0.330153226852417,0.496959686279296,1.4507350921630868,2,0.06491297617216452,-1.1515055831443484,6.49231481552124,-1.0481831707514382,6.46186113357544,-2.5368348915756775,6.7110328674316415,0.06491297617216452
2557,2003-03-13,7.082022190093994,7.104170799255371,6.5753722190856925,6.672272205352782,23349895.0,0.08527790737991725,1.3292669863453956,8.222098897734249,63.105614806218675,56.43337186056125,-0.43590647975731045,-0.6238877831048724,-0.6984134013260501,-0.2778098939122682,6.9815906445117415,0.5786328315734863,0.16412553052375145,0.5783560514450077,0.14488823855008004,1.0118238643399353,0.3616221449975443,0.795089957892471,-0.7752022743225107,97.22222554459307,42.31285108378072,0.21673390644746368,3,-0.3765268325805664,-0.602165699005127,-0.9274736642837524,-0.08720993995666593,0.9690022468566895,3,0.04339325738750199,6.363578004634403,6.525537967681885,-1.1515055831443484,6.49231481552124,-1.0481831707514382,6.46186113357544,0.04339325738750199
2558,2003-03-14,6.918675899505615,7.140161991119385,6.7691731452941895,7.1014018058776855,20626475.0,-0.023064922165431767,1.851059775439008,-0.4459448765751037,63.659161122365425,57.447136058511475,-0.2822797953150813,-0.417858700861391,-0.5276236183272074,-0.10152386028852778,7.3523540845468744,0.3709888458251953,0.16925107830254849,0.3743116617202755,-0.054257968728746775,0.8028812921692978,0.16002684649576437,0.5885964769447867,-0.6118559837341317,73.42194782121085,14.044361367123514,0.21428481522451095,3,-0.19518494606018066,-0.35853099822998047,-0.7682801485061646,0.07613635063171298,1.2015633583068848,4,0.08243301033838812,1.3292669863453956,7.082022190093994,6.363578004634403,6.525537967681885,-1.1515055831443484,6.49231481552124,0.08243301033838812
2559,2003-03-17,7.256442070007324,7.281360149383545,6.744256019592285,6.877147197723389,23199276.0,0.048819481560892886,1.5032173902414905,-2.075758603772403,66.12150684471214,59.55696688285831,-0.600272744495447,-0.7091231220079646,-0.8662741666640219,-0.4323445673338888,7.668208835184284,0.5371041297912598,0.19246922263274335,0.659474873542786,0.15505905507723572,1.1638906920083363,0.4072669643100113,0.9116827827755607,-0.9162884712219244,97.44309382857764,39.30316313046127,0.25220790923277514,3,-0.46235203742980957,-0.6256980895996094,-1.0340633392333984,-0.261629819869996,0.9385480880737305,0,0.03891643911608611,1.851059775439008,6.918675899505615,1.3292669863453956,7.082022190093994,6.363578004634403,6.525537967681885,0.03891643911608611
2560,2003-03-18,7.333962917327881,7.342267990112305,7.151236057281494,7.245368003845215,14964362.0,0.010683038129797762,2.6316111516514,0.23357793620881048,70.96775189223594,60.955529656818776,-0.6245493200135686,-0.7560681626350547,-0.9429935196791774,-0.49952526074252646,8.780027403249772,0.19103193283081055,0.18535646462208355,0.692975330352783,0.09606970796212533,1.2898809527434407,0.3945225191574542,0.9914281415481119,-0.9373369255065924,99.19792474482982,38.49690398464478,0.298452811195329,3,-0.5094189643859863,-0.6727650165557861,-1.111584186553955,-0.44297289848327637,0.6340041160583496,1,0.06115509736883262,1.5032173902414905,7.256442070007324,1.851059775439008,6.918675899505615,1.3292669863453956,7.082022190093994,0.06115509736883262
2561,2003-03-19,6.879916191101074,7.007269859313965,6.450786113739014,7.007269859313965,125288876.0,-0.06191014753483892,7.739186760521192,-1.4374828441794,56.47059495336662,60.3937112922457,-0.13233631786659306,-0.2732957125321338,-0.47564346005191815,-0.04218270602524665,9.126006098934509,0.8831768035888672,0.18148452047969243,0.2117965459823612,-0.37624751209575713,0.7998406040604795,-0.08222548305669797,0.5058185750214204,0.46235179901123047,48.1367135704249,-8.906349019682864,0.2940220290390593,3,-0.05537223815917969,-0.2187182903289795,-0.652692437171936,-0.023533105850219727,0.9717707633972168,2,0.11428567468081674,2.6316111516514,7.333962917327881,1.5032173902414905,7.256442070007324,1.851059775439008,6.918675899505615,0.11428567468081674
2562,2003-03-20,7.44193696975708,7.569292068481445,6.766404151916504,6.813469886779785,79921901.0,0.08169006177472915,-1.2222239819347909,-4.934817283211023,61.201153838512845,60.17964975769477,-0.6163828603078256,-0.7869158533923697,-1.0241606326793216,-0.6043696307871578,9.920215718476962,0.8028879165649414,0.2273567892042978,0.7174767732620237,0.06001215973543861,1.3749413867886089,0.3887444664987312,1.0462090800253163,-0.9911508560180664,88.6138202318563,35.069976130033766,0.32873230676329274,3,-0.5038809776306152,-0.667227029800415,-1.1697239875793457,-0.606318473815918,0.8167309761047363,3,0.07180067397229428,7.739186760521192,6.879916191101074,2.6316111516514,7.333962917327881,1.5032173902414905,7.256442070007324,0.07180067397229428
2563,2003-03-21,7.77693510055542,8.053792953491211,7.511151790618896,7.522225856781006,49741423.0,0.045014911058736784,-2.9200050980689154,0.4052865307881465,66.52136327714354,61.99144391410388,-0.8764503700141164,-1.0763605575342412,-1.3380924116594306,-0.9356867224093603,10.970025030882981,0.6118559837341309,0.2595813285780064,0.9885207414627075,0.19012985411369687,1.7869116288117182,0.5893252977882018,1.3877161851372133,-1.3261489868164062,82.72884144533099,30.79389936533704,0.3991954436745053,3,-0.5966286659240723,-0.7599747180938721,-1.5047221183776855,-0.9413166046142578,0.5149550437927246,4,0.03524387600658874,-1.2222239819347909,7.44193696975708,7.739186760521192,6.879916191101074,2.6316111516514,7.333962917327881,0.03524387600658874
2564,2003-03-24,7.45024299621582,7.649580001831055,7.405945777893066,7.54714298248291,32436148.0,-0.04200782186240282,-1.6268630626462044,-0.38043372447413154,63.05785494522391,62.975183929419366,-0.44121015447943,-0.6959497644975698,-1.0061020151037816,-0.6096514654752667,11.975019878371148,0.3709893226623535,0.2840651733063462,0.605072784423828,-0.21280299121975155,1.4229485600674074,0.19613489660203776,1.0140106722456181,-0.9353366088867183,62.34888446460458,9.156875712164648,0.40893788782178986,3,-0.26993656158447266,-0.43328261375427246,-1.178030014038086,-0.6146245002746582,0.8416471481323242,0,0.08992945088327842,-2.9200050980689154,7.77693510055542,-1.2222239819347909,7.44193696975708,7.739186760521192,6.879916191101074,0.08992945088327842
2565,2003-03-25,7.599746227264403,7.646811962127685,7.447474002838135,7.508382797241211,24053505.0,0.0200668932710677,1.1492554195125697,-0.9428631885598342,65.15152555651207,64.02850302625457,-0.46612192246284767,-0.7992089451833371,-1.1481927049959735,-0.7558986230965514,13.18726397472299,0.1993379592895499,0.29794045238015165,0.699204444885253,-0.16663029584215128,1.5650391856126573,0.26628707452155087,1.1321218152489552,-1.0232843772888174,71.67530948919737,16.176410984169934,0.4329173703637022,3,-0.3474566936492911,-0.496959686279296,-1.327533245086669,-0.7641277313232413,1.4479660987854013,1,0.07832418517886675,-1.6268630626462044,7.45024299621582,-2.9200050980689154,7.77693510055542,-1.2222239819347909,7.44193696975708,0.07832418517886675
2566,2003-03-26,7.70772123336792,7.7520179748535165,7.475160121917725,7.646811962127685,28792400.0,0.01420771205703586,2.7037157528784803,0.6666701460833239,66.51127442426136,64.40690965048154,-0.43445689439322344,-0.8445102487329317,-1.2478831677041846,-0.8642004317169025,14.528698182721984,0.2768578529357919,0.3700090451352578,0.7399029970169071,-0.15829724559192293,1.6381032396257371,0.2908028757124921,1.189003118321322,-1.072166139251709,73.11832138822527,12.729378405050689,0.449100121304415,3,-0.4554316997528076,-0.6049346923828125,-1.4064382314682007,-0.9897670745849609,1.9712271690368635,2,0.03376429844033102,1.1492554195125697,7.599746227264403,-1.6268630626462044,7.45024299621582,-2.9200050980689154,7.77693510055542,0.03376429844033102
2567,2003-03-27,7.801852226257324,7.85445499420166,7.533299922943115,7.621894836425781,26282447.0,0.012212558036206245,1.2524321522331656,2.954515563349365,65.6847120656631,64.6319708664035,-0.4645996028574615,-0.8850222338414024,-1.3338037965099137,-0.9555060032402078,15.926411000026567,0.3211550712585449,0.4416951994390006,0.7711872816085812,-0.1769301242566952,1.7193046874738576,0.29712857867594344,1.245245984541219,-1.1095676177661131,61.1110865766645,0.098788285538987,0.474058702932638,3,-0.5495626926422119,-0.6990656852722168,-1.4694228172302246,-1.3067686557769775,1.6389980316162127,3,0.006387550904033645,2.7037157528784803,7.70772123336792,1.1492554195125697,7.599746227264403,-1.6268630626462044,7.45024299621582,0.006387550904033645
2568,2003-03-28,7.8710670471191415,7.926437854766847,7.641274929046631,7.641274929046631,22968833.0,0.008871588291415433,-1.4819208605774197,1.2769251559361785,71.36859501216107,65.21498066278672,-0.42969784126311517,-0.9161701131313018,-1.3924066562439048,-1.0222599638245473,16.80048442535797,0.28516292572021573,0.518459807576197,0.7864147901535041,-0.22516020896590216,1.7979897892729113,0.28062729059380054,1.2922022897132077,-1.1243221048279306,89.36183467378072,20.512565589324424,0.5057874995597035,3,-0.6187775135040292,-0.7682805061340341,-1.538637638092042,-1.3759834766387948,1.572551727294921,4,0.049243755188763005,1.2524321522331656,7.801852226257324,2.7037157528784803,7.70772123336792,1.1492554195125697,7.599746227264403,0.049243755188763005
2569,2003-03-31,7.417019844055176,7.9319748878479,7.381028175354004,7.713257789611816,32654311.0,-0.057685597180899384,-1.9924761983693682,-1.2891562514914592,62.42559210112361,64.26585179710757,0.05534258930507452,-0.4298680914588804,-0.9310196787264946,-0.573229863345265,17.183285048288326,0.5509467124938965,0.5254827311489247,0.2978987932205204,-0.7094270295819207,1.3052246160229615,-0.20576411818070017,0.8015617046217409,-0.6179929813159646,6.5326950655995795,-65.61791912713589,0.5036629114012204,3,-0.16473031044006348,-0.31423330307006836,-1.0887434482574463,-0.9219362735748291,2.0155248641967773,0,0.1179544235673291,-1.4819208605774197,7.8710670471191415,1.2524321522331656,7.801852226257324,2.7037157528784803,7.70772123336792,0.1179544235673291
2570,2003-04-01,7.14293098449707,7.544373989105225,7.10693883895874,7.544373989105225,31446109.0,-0.0369540415585905,1.1793138509087324,1.355137012761245,57.79175504427897,64.4126473627645,0.33467893106229685,-0.11708186365058637,-0.6445918722644555,-0.30973721876562266,17.893507763383987,0.4374351501464844,0.5398050964271368,-0.004568004608154652,-0.9788313658908478,0.9696953566745385,-0.49169968524950125,0.48256367603319195,-0.2937134781277795,4.362493685795959,-69.51707421908992,0.48713168064134654,4,0.2671675682067871,-0.04014444351196289,-0.8146545886993408,-0.6478474140167236,1.932467460632326,1,0.16085261951218088,-1.9924761983693682,7.417019844055176,-1.4819208605774197,7.8710670471191415,1.2524321522331656,7.801852226257324,0.16085261951218088
2571,2003-04-02,7.192765235900879,7.400407791137695,7.167848110198975,7.3699541091918945,30206123.0,0.00697672307235897,-1.048775262443762,0.4413799001528709,51.60256299674485,63.34613726923472,0.3731275663895186,-0.12238524690230967,-0.6721498719991885,-0.371842137587441,18.82737051509945,0.257476806640625,0.521762165019906,0.013012290000915527,-0.9194564635882898,0.9454810435901209,-0.45322208679368714,0.4792466667955182,-0.2953647116467115,10.402745074920848,-58.02394409905095,0.46623437679460283,4,0.3876006603240967,-0.01245880126953125,-0.9226287603378296,-0.8361105918884277,1.9629220962524414,2,0.2578906761603206,1.1793138509087324,7.14293098449707,-1.9924761983693682,7.417019844055176,-1.4819208605774197,7.8710670471191415,0.2578906761603206
2572,2003-04-03,7.1955342292785645,7.264748096466064,7.123550891876222,7.2342939376831055,18480608.0,0.0003849692415740513,1.8333500782225687,0.21874798165730155,54.20168833458237,61.97728449783903,0.370715328885697,-0.07675767079560636,-0.6488487931624212,-0.3808898004964192,19.896755661979086,0.14119720458984197,0.48449798631769436,-0.017441678047179998,-0.898530246039952,0.863646889945592,-0.45798596204356645,0.42310260594920646,-0.25187800785491543,10.738365970688223,-54.699513213177624,0.4405442839963861,4,0.32392263412475586,-0.015227794647216797,-0.9253977537155151,-0.8388795852661133,2.386514186859131,3,0.3451327023115571,-1.048775262443762,7.192765235900879,1.1793138509087324,7.14293098449707,-1.9924761983693682,7.417019844055176,0.3451327023115571
2573,2003-04-04,7.129087924957275,7.250905036926269,7.079253196716309,7.21214485168457,14549347.0,-0.00923438096519913,1.137934106397839,2.1428676877652704,47.89378096760482,60.292387389214696,0.3750397395517675,0.02383622078042613,-0.566920391921796,-0.31661905117259614,19.987335426527153,0.17165184020996005,0.5208421394692149,-0.1047907352447508,-0.9550362643414569,0.7454547938519562,-0.5299134997931043,0.3203320293036027,-0.14102623425092364,5.844196149723171,-53.25072211777871,0.42512276454835335,4,0.3765261173248291,0.051218509674072266,-0.8485692739486694,-0.7848918437957764,2.6301493644714373,4,0.3242718223215231,1.8333500782225687,7.1955342292785645,-1.048775262443762,7.192765235900879,1.1793138509087324,7.14293098449707,0.3242718223215231
2574,2003-04-07,7.225987911224365,7.5277628898620605,7.214913845062256,7.386566162109375,26648700.0,0.013592199631577762,-2.4242350700016964,1.933351704816199,48.22565216137569,58.41173478975509,0.27153909992799896,-0.013578263832471293,-0.6390387960301656,-0.4125450206656769,20.430424187842284,0.39867496490478516,0.499812369991238,-0.046097087860107244,-0.8150628525750463,0.7228686768548309,-0.4305799702175763,0.33838579449736184,-0.19529697000661894,31.547657492241875,-21.546101745766116,0.3844828823574692,4,0.27962613105773926,-0.04568147659301758,-0.8464924097061157,-0.8817918300628662,2.4695706367492676,0,0.30689656423933087,1.137934106397839,7.129087924957275,1.8333500782225687,7.1955342292785645,-1.048775262443762,7.192765235900879,0.30689656423933087
2575,2003-04-08,7.178922176361084,7.2481369972229,7.08479118347168,7.228756904602051,16250221.0,-0.006513397952157218,2.6874761164066157,0.3103454419655716,55.672260279858556,57.20739988482145,0.28232256921384113,0.09229586216921959,-0.5678522183156609,-0.3674656659431115,20.984751422502242,0.1633458137512207,0.4245311815164685,-0.12749319076538068,-0.805847381537788,0.5508610000070266,-0.4666702861515848,0.21168390462082343,-0.10730715465239893,22.22225766085863,-30.1973625465413,0.33917709538620366,4,0.3266918659210205,0.0013842582702636719,-0.7551296949386597,-0.834726095199585,2.754734516143799,1,0.31392212877187164,-2.4242350700016964,7.225987911224365,1.137934106397839,7.129087924957275,1.8333500782225687,7.1955342292785645,0.31392212877187164
2576,2003-04-09,6.949130058288574,7.2066078186035165,6.94082498550415,7.170616149902344,24126467.0,-0.03200927833278011,-1.2325664298131147,4.444412549875133,39.3028879245476,54.276086091364164,0.43939990137604124,0.37465849784168714,-0.32003925742526995,-0.14216568513131822,21.699239268637026,0.2657828330993661,0.3745513647984895,-0.37846491336822474,-0.9757733860221247,0.21884355928567523,-0.6771191496951747,-0.07981067704127476,1.1046628952026367,1.4149832073819277,-44.508490970945985,0.29865423632695015,4,0.48726987838745117,0.23117637634277344,-0.5253375768661499,-0.6049339771270752,2.948535919189453,2,0.3059761968772934,2.6874761164066157,7.178922176361084,-2.4242350700016964,7.225987911224365,1.137934106397839,7.129087924957275,0.3059761968772934
2577,2003-04-10,7.389334201812744,7.49730920791626,6.95189905166626,6.9574360847473145,87532668.0,0.06334665488079572,-1.4625029602359578,-1.950001076449439,41.95402640173863,51.00780069020612,-0.07316802741218886,-0.04357631767239578,-0.7386993850630992,-0.5851435162649237,21.14835085369467,0.5481791496276855,0.309499537661158,0.04637362957000768,-0.5400475254503254,0.6327947845903408,-0.2468369479401593,0.33958420708017467,0.6421993923187248,76.41510506963209,33.69536516848648,0.29321057751016666,4,0.04706573486328125,-0.20902776718139648,-0.9655417203903198,-1.0686712265014648,2.131804943084717,3,0.23904090437637215,-1.2325664298131147,6.949130058288574,2.6874761164066157,7.178922176361084,-2.4242350700016964,7.225987911224365,0.23904090437637215
2578,2003-04-11,7.489003181457519,7.5859031677246085,7.0986328125,7.500076770782472,44350569.0,0.013488221932136168,4.333333333333376,-0.02563935541139526,50.888326537320935,49.72588229422804,-0.2600826409415635,-0.1036407513615325,-0.8091527898446849,-0.6889798518466677,20.553954554812254,0.4872703552246085,0.22648583379201348,0.11752624511718679,-0.4366015593073582,0.6716540495417318,-0.15953765709508527,0.39459014732945885,0.5207162405014047,84.97856710429343,42.89354511523006,0.27706390221227245,4,-0.22563910484313876,-0.308696746826171,-1.0652107000350943,-1.1683402061462393,1.738666534423829,4,0.27948248705014245,-1.4625029602359578,7.389334201812744,-1.2325664298131147,6.949130058288574,2.6874761164066157,7.178922176361084,0.27948248705014245
2579,2003-04-14,7.53883695602417,7.619125843048097,7.4225568771362305,7.453011035919189,27693280.0,0.006654260034237636,-1.6792515370916916,-7.750505963913921,48.537221068157535,48.69760074132566,-0.3249962936906332,-0.13832547820478425,-0.8301068563158873,-0.7399043081110426,19.642465108661224,0.19656896591186612,0.13717203765364339,0.15324027538299578,-0.40293325384320156,0.7094138046091931,-0.12484648923010333,0.4313270399960949,0.4495045772056576,88.16323374340938,47.76312239235463,0.27808676461309867,4,-0.2588615417480469,-0.35853052139282227,-1.0984328985214233,-1.2015624046325684,1.899244785308838,0,0.29452823377885284,4.333333333333376,7.489003181457519,-1.4625029602359578,7.389334201812744,-1.2325664298131147,6.949130058288574,0.29452823377885284
2580,2003-04-15,7.782472133636475,7.843380928039551,7.453011035919189,7.536068916320801,33515403.0,0.03231734271924003,1.120303283412008,2.87096505361406,51.68537707145791,48.70680230518266,-0.5234149281713911,-0.36536930701630865,-1.0404540326227902,-0.9859210910968308,18.71635695453639,0.3903698921203622,0.021990311526877804,0.37444999217987096,-0.20848248169723238,0.9573824660569743,0.08298375524131973,0.6659162291184222,0.18491906863883933,93.25152142569964,54.63584368657733,0.29146623693855156,4,-0.390369176864624,-0.602165699005127,-1.303308129310608,-1.445197582244873,2.101351261138916,1,0.2458198862118175,-1.6792515370916916,7.53883695602417,4.333333333333376,7.489003181457519,-1.4625029602359578,7.389334201812744,0.2458198862118175
2581,2003-04-16,7.666192054748535,7.8793721199035645,7.613588809967041,7.829537868499756,24648034.0,-0.014941277898749883,1.0210558376738865,-0.6629207829780647,46.97157431298913,47.90345630278342,-0.37204103920118303,-0.19727765558599497,-0.883428780715338,-0.8804148514683616,20.132296364766784,0.26578330993652344,-0.03694759904992839,0.21885612010955846,-0.318377162722669,0.756089402941786,-0.04976052130655528,0.4874727615256722,0.2806678231913553,77.01495898310174,39.54101906243242,0.2686166414161139,4,-0.25609350204467773,-0.4858856201171875,-1.1870280504226685,-1.3289175033569336,2.248085021972658,2,0.29577456729013885,1.120303283412008,7.782472133636475,-1.6792515370916916,7.53883695602417,4.333333333333376,7.489003181457519,0.29577456729013885
2582,2003-04-17,7.976273059844972,8.017801284790039,7.577597141265869,7.577597141265869,37328552.0,0.040447852451644284,-1.2083307418871787,-2.4406864762772233,52.12053607899439,48.37309575960449,-0.6255063040782716,-0.4904190608897858,-1.151445221330695,-1.2063837312744239,20.492178909796245,0.4402041435241699,-0.04900571021175448,0.5022203207015998,-0.08472766078418825,1.0891683021873888,0.20874632995870535,0.7956943114444943,-1.0354480743408212,95.48197896283332,61.90412634153702,0.2934739907428945,4,-0.49695992469787686,-0.7239835262298593,-1.497109055519105,-1.63899850845337,2.295151233673095,3,0.2408885582548499,1.0210558376738865,7.666192054748535,1.120303283412008,7.782472133636475,-1.6792515370916916,7.53883695602417,0.2408885582548499
2583,2003-04-21,8.051024436950684,8.123006820678711,7.898752212524414,7.9707350730896,16433347.0,0.009371717410482594,1.0000042526499324,0.2013900517172911,65.08564390181472,50.24642817520881,-0.6210367205854501,-0.5729594338481423,-1.199086482887382,-1.2908701679465562,20.11494129384275,0.22425460815429688,-0.02880387752352398,0.5632672309875488,-0.06481507146525622,1.1913495334403539,0.2492260797611463,0.8773083822139514,-1.0886599254608154,89.72340787637428,50.546528984335914,0.3140411512264026,4,-0.5191085338592529,-0.7641279697418213,-1.4583485126495361,-1.6293079853057861,2.286844253540041,0,0.18259970758498678,-1.2083307418871787,7.976273059844972,1.0210558376738865,7.666192054748535,1.120303283412008,7.782472133636475,0.18259970758498678
2584,2003-04-22,8.1202392578125,8.211602210998535,7.973504066467285,7.984578132629394,22481579.0,0.008597020342423933,-2.0175434355642845,1.6896525101111295,75.76641858593986,52.47911243144007,-0.6147048487772233,-0.6212584326382231,-1.2396494516441425,-1.3696932363043555,20.06833645709803,0.23809814453125,-0.013782946335314072,0.5989822387695316,-0.08926443198302891,1.2872289095220921,0.25485890339325135,0.9431055741458119,-1.111449053955078,87.95623305577226,42.54245961229431,0.34412333537628004,4,-0.5440256595611572,-0.7890450954437256,-1.4784213304519653,-1.6805272102355957,2.142878532409668,1,0.13637904289622815,1.0000042526499324,8.051024436950684,-1.2083307418871787,7.976273059844972,1.0210558376738865,7.666192054748535,0.13637904289622815
2585,2003-04-23,8.194990158081055,8.305732727050781,8.087016105651855,8.125776290893555,24806961.0,0.009205504652666008,-1.981125944027765,0.5101967648733543,76.08067991345726,56.56553376354114,-0.5924744087752574,-0.6842083875405791,-1.286966731343405,-1.4499577205015743,20.082280098200677,0.21871662139892578,0.03797553194863568,0.6439709424972531,-0.10717366465156886,1.395115549646075,0.2683986389228421,1.019543246071664,-1.114031233795166,84.79094125713567,33.504821365086514,0.37557230357441074,4,-0.5661742687225342,-0.8167307376861572,-1.48257315158844,-1.6846790313720703,2.3920507431030273,2,0.15168921002621882,-2.0175434355642845,8.1202392578125,1.0000042526499324,8.051024436950684,-1.2083307418871787,7.976273059844972,0.15168921002621882
2586,2003-04-24,7.9679670333862305,8.167304039001465,7.9541239738464355,8.139618873596191,25484204.0,-0.02770267203688559,-1.1388807823137388,-2.4800209435626104,67.99999288849223,59.459530039847095,-0.22990813926639309,-0.46028782635098864,-1.0413656390703538,-1.2327860925474914,19.7355346582763,0.24086618423461914,0.08137280841710748,0.4039355278015133,-0.3673846140199899,1.1752556696230165,0.01827545689076171,0.7895955987122649,-0.7890262048791508,53.612252956920415,-2.6871008138095647,0.3856600709107515,4,-0.26578426361083984,-0.589707612991333,-1.2250961065292358,-1.4272019863128662,2.494487762451172,3,0.24044481526612915,-1.981125944027765,8.194990158081055,-2.0175434355642845,8.1202392578125,1.0000042526499324,8.051024436950684,0.24044481526612915
2587,2003-04-25,7.851686954498291,8.098090171813965,7.80462121963501,7.973504066467285,21952065.0,-0.014593443773138093,-1.7179521150334418,0.7096755375298628,66.45650612976075,61.18932777234041,-0.045981677855475134,-0.3584613253355311,-0.8915886695046016,-1.125365444658411,19.00199135498059,0.2934689521789551,0.10507445816021299,0.28516371250152606,-0.48970509170162835,1.0600325167046796,-0.1022706896000507,0.6725981146031028,-0.5826027741077153,9.39226782198615,-51.08799704898023,0.38743440210157687,4,0.012457847595214844,-0.31561851501464844,-1.1088160276412964,-1.3109219074249268,2.502793788909912,4,0.2626938814774358,-1.1388807823137388,7.9679670333862305,-1.981125944027765,8.194990158081055,-2.0175434355642845,8.1202392578125,0.2626938814774358
2588,2003-04-28,8.258667945861816,8.269742012023926,7.9015212059021,7.90982723236084,26719495.0,0.05183357331004679,-1.0151485497318669,-2.8636429468937523,70.60775005257354,63.641608770608855,-0.3713564047077682,-0.7746310952644642,-1.2559043541820465,-1.5391944746093156,18.23725210239393,0.41805505752563477,0.2125041882021126,0.6727646589279175,-0.1519596703538557,1.4974889882096907,0.2604024942870309,1.085126823568804,-0.9066518817384246,90.60792248981117,25.374516656872245,0.41236216464088654,4,-0.37929606437683105,-0.6353890895843506,-1.4022849798202515,-1.6043908596038818,2.350522041320801,0,0.24371440537996025,-1.7179521150334418,7.851686954498291,-1.1388807823137388,7.9679670333862305,-1.981125944027765,8.194990158081055,0.24371440537996025
2589,2003-04-29,8.291890144348145,8.482921600341799,8.186684608459473,8.28635311126709,32381247.0,0.00402270665246629,-1.8918939048346277,0.01587266871886841,72.33333837271097,65.93582669297032,-0.3201964799302841,-0.778883361500232,-1.2484086556358092,-1.5714491488743434,18.390864108669973,0.296236991882326,0.2903002526600291,0.6622433423995968,-0.21584482787241832,1.540331512671612,0.22319925726358925,1.1012874275356044,-0.863576747190562,71.83674645816956,1.1146888993246336,0.4390440851360077,4,-0.2616307735443115,-0.58001685142517,-1.1932567358016968,-1.3953626155853271,2.3699026107788086,1,0.2467445311654477,-1.0151485497318669,8.258667945861816,-1.7179521150334418,7.851686954498291,-1.1388807823137388,7.9679670333862305,0.2467445311654477
2590,2003-04-30,8.291890144348145,8.333418846130371,8.214369773864746,8.236518859863281,21600621.0,0.0,-1.3888777257896299,10.000172235618326,79.68177782125153,69.57029374944392,-0.2685804359086479,-0.7255943808048864,-1.2148840378408021,-1.5662722058337106,19.31908736112286,0.119049072265625,0.34075990452839733,0.6047953844070433,-0.289408532665238,1.4989993014793246,0.15769342587090307,1.0518973429431835,-0.75811592687214,71.83674645816956,-7.336085817446104,0.44710195853614054,4,-0.2616307735443115,-0.58001685142517,-1.1932567358016968,-1.3953626155853271,1.9989137649536133,2,0.23772959018489126,-1.8918939048346277,8.291890144348145,-1.0151485497318669,8.258667945861816,-1.7179521150334418,7.851686954498291,0.23772959018489126
2591,2003-05-01,9.047712326049805,9.249817848205566,8.651805877685549,8.737631797790527,108724415.0,0.09115197723848745,-1.482756026630621,5.600024112571261,82.16972592559841,72.9090926212888,-0.902760123268969,-1.4074857850517803,-1.9239590489564113,-2.3117625177590977,20.7973970813679,0.9579277038574219,0.4191306677221913,1.2678702116012577,0.2182607491205104,2.317479674082004,0.7430654803608849,1.7926749428416313,-1.4190233702872206,86.01536163589974,6.225447556315515,0.5248047312403733,5,-0.5204927921295166,-0.9523909091949463,-1.8701742887496948,-2.1511847972869873,1.121273994445799,3,0.17013456215913325,-1.3888777257896299,8.291890144348145,-1.8918939048346277,8.291890144348145,-1.0151485497318669,8.258667945861816,0.17013456215913325
2592,2003-05-02,9.678948402404783,9.690022468566896,9.06986141204834,9.080934524536133,77458542.0,0.06976747862965871,-1.0000030755745615,1.9285760419261622,85.21818081432085,75.14604116712282,-1.4159773256531984,-1.9427363813944982,-2.4994350704902155,-2.9330024194709168,22.648065493281138,0.6423101425170916,0.494912716985489,1.7749355792999246,0.4618594959443332,3.088011662655517,1.118397537622128,2.4314736209777212,-1.8557239795490412,99.38081865563724,19.410841924933763,0.6565380416777962,5,-0.9316265583038312,-1.363524675369261,-2.5014103651046735,-2.782420873641966,0.4983434677124041,4,0.08094953716645015,-1.482756026630621,9.047712326049805,-1.3888777257896299,8.291890144348145,-1.8918939048346277,8.291890144348145,0.08094953716645015
2593,2003-05-05,9.440850257873537,9.595890998840332,9.3494873046875,9.582048416137695,66784109.0,-0.024599588161053676,1.918034638341606,-0.2361118420318191,78.8413152147208,75.48769634809848,-1.0728180555525864,-1.604848134299246,-2.21308464419298,-2.6798254437957265,24.726805007738594,0.3294610977172834,0.5965776518398016,1.4212493181228663,-0.006590437899827606,2.8490890741455592,0.7073294401115202,2.135169196134213,-1.3562741086182335,83.4254017473122,4.306264601986257,0.7139198780113466,5,-0.6935284137725848,-1.1254265308380145,-2.263312220573427,-2.5443227291107195,1.0188369750976562,0,0.09677417399695654,-1.0000030755745615,9.678948402404783,-1.482756026630621,9.047712326049805,-1.3888777257896299,8.291890144348145,0.09677417399695654
2594,2003-05-06,9.443618774414062,9.476841926574707,9.291346549987793,9.46299934387207,33161792.0,0.00029324864444446597,6.8823958502188365,0.13725794795247948,77.17391592621806,75.609167016183,-0.9701448808859414,-1.5103977019508754,-2.160683147688518,-2.6680532397909618,26.20747591857263,0.18549537658691406,0.6696147546032947,1.3131362915039055,-0.19725306745024085,2.823525650458052,0.5579416120268323,2.0683309709809787,-1.134280140455136,83.30205372595694,5.723930134811624,0.7551946794770732,5,-0.6962969303131104,-1.12819504737854,-2.2660807371139526,-2.547091245651245,0.9883823394775391,1,0.12342421275268745,1.918034638341606,9.440850257873537,-1.0000030755745615,9.678948402404783,-1.482756026630621,9.047712326049805,0.12342421275268745
2595,2003-05-07,9.432544708251953,9.510065078735352,9.247050285339355,9.385478973388672,36692485.0,-0.00117265069955097,1.602734942715313,-2.4285011317783685,79.92495797607891,76.93416313702596,-0.85497202576299,-1.3932645506554255,-2.0991424648587023,-2.6424878515309533,28.097927939693346,0.2630147933959961,0.711472687026335,1.189381098747253,-0.35790986971472627,2.7366720672092324,0.4157356145162634,1.9630265829782427,-0.929910337447911,75.19999559086521,-2.3481838132929624,0.7736454842309896,5,-0.685222864151001,-1.1171209812164307,-2.2550066709518433,-2.5360171794891357,0.7059869766235352,2,0.13031987495374464,6.8823958502188365,9.443618774414062,1.918034638341606,9.440850257873537,-1.0000030755745615,9.678948402404783,0.13031987495374464
2596,2003-05-08,9.075398445129396,9.402090072631836,9.044943809509276,9.3494873046875,43019561.0,-0.037863193249443206,-1.1322283934625852,-5.823532987518199,68.32872272498491,77.14218720316198,-0.3623182326358769,-0.9155993098031185,-1.6904442594405662,-2.2712327039240297,30.24915362977695,0.38760089874267756,0.7240051949476598,0.7259214162826559,-0.7368848627548115,2.1887276953201233,-0.005481723236076874,1.4573245558013896,-0.40652974063855396,4.721073188905544,-67.64389815089275,0.7314031395187335,5,-0.27962660789489924,-0.7599747180938738,-1.8189558982849139,-2.178870916366579,1.5144119262695295,3,0.133923096767685,1.602734942715313,9.432544708251953,6.8823958502188365,9.443618774414062,1.918034638341606,9.440850257873537,0.133923096767685
2597,2003-05-09,9.15568733215332,9.199983596801758,8.878829002380371,9.130769729614258,37640264.0,0.008846871849137683,4.658606667562845,-0.09091067247036451,68.3871067081844,76.89544905378543,-0.2661733152389889,-0.9030734877228372,-1.7230760542645918,-2.3314978422733734,31.651223108037584,0.3211545944213867,0.7360079507634412,0.7178926467895508,-0.7137910240391978,2.1495763176182994,0.002050811375177375,1.433734482203925,-0.34385710069182984,38.61009663596198,-30.25547332386799,0.7158418354143743,5,-0.21733379364013672,-0.8402636051177979,-1.7753511667251587,-2.259159803390503,1.6196174621582031,4,0.11067426743415965,-1.1322283934625852,9.075398445129396,1.602734942715313,9.432544708251953,6.8823958502188365,9.443618774414062,0.11067426743415965
2598,2003-05-12,9.582048416137695,9.640188217163086,9.06986141204834,9.163991928100586,34429591.0,0.046567894743091864,1.134711900223455,16.777556644213103,71.74630049096017,76.83022262247978,-0.5420766063062388,-1.2275247892877417,-2.1037866191054757,-2.7431539684346937,33.16240353065337,0.5703268051147461,0.796725148779597,1.0396014690399173,-0.405989322446457,2.4851922605262917,0.31680607329673016,1.7623968647831045,-0.7032194137573242,92.36368327899162,24.842516416391916,0.7227953957431873,5,-0.629852294921875,-1.2666246891021729,-2.2321667671203613,-2.685520887374878,1.1489591598510742,0,0.062120689452686007,4.658606667562845,9.15568733215332,-1.1322283934625852,9.075398445129396,1.602734942715313,9.432544708251953,0.062120689452686007
2599,2003-05-13,9.759237289428713,9.828451156616213,9.3494873046875,9.479610443115234,43585555.0,0.018491753077828577,1.2913938708190837,0.6688733563887588,72.58194641511375,76.04135246624224,-0.5467274932624324,-1.2962996766034163,-2.2302719994973756,-2.9037509437256537,34.76719704894573,0.4789638519287127,0.884782603193667,1.105770325660707,-0.3562446745518777,2.5677853258732917,0.37476282555441465,1.8367778257669993,-0.8804082870483416,92.71143086976565,26.24395063236051,0.7310075001062921,5,-0.519108772277832,-1.374599218368532,-2.4162770509719866,-2.8627097606658953,0.7945814132690412,1,0.07177302106397332,1.134711900223455,9.582048416137695,4.658606667562845,9.15568733215332,-1.1322283934625852,9.075398445129396,0.07177302106397332
2600,2003-05-14,9.695558547973633,9.842293739318848,9.526676177978516,9.806303024291992,26173727.0,-0.006524971118804235,2.4545464034822184,-0.39604379113945387,76.17447017067708,75.37521293791765,-0.293906711175401,-1.1404184988293764,-2.1106753969119314,-2.819968826193948,35.99136318842469,0.31561756134033203,0.9325112313104764,0.9464372634887699,-0.525932486507303,2.4188070134848427,0.21025238849073347,1.6826221384868063,-0.6647900009155272,84.77005065992522,15.9875828285752,0.7361848749980364,5,-0.33499717712402344,-1.3039991855621338,-2.3525983095169067,-2.7990310192108154,0.7004518508911133,2,0.07595669318833465,1.2913938708190837,9.759237289428713,1.134711900223455,9.582048416137695,4.658606667562845,9.15568733215332,0.07595669318833465
2601,2003-05-15,9.933656692504883,9.933656692504883,9.65679931640625,9.764774322509766,41108832.0,0.024557444870570322,2.278700744271145,-1.5249733043987461,80.4206829098631,74.84215761520014,-0.43931646455463635,-1.2647798962973766,-2.28804351098519,-3.0358002801684094,37.249719833645685,0.2768573760986328,0.9881429366504584,1.0711621761322014,-0.3992988225025922,2.541623174766995,0.3359316768148055,1.8063926754495974,-0.7568136108398438,100.0,22.72583924760417,0.7352304993173968,5,-0.5274138450622559,-1.4964158535003662,-2.5906964540481567,-3.0371291637420654,0.19656944274902344,3,0.020624327849500412,2.4545464034822184,9.695558547973633,1.2913938708190837,9.759237289428713,1.134711900223455,9.582048416137695,0.020624327849500412
2602,2003-05-16,9.897665977478027,10.063779830932617,9.77031135559082,9.8561372756958,39937473.0,-0.0036231084021668414,-1.7532388519075228,0.24590312051771457,76.86024347504272,74.62203853301368,-0.41240695743690026,-1.135690108123498,-2.1899533517762677,-2.9786312739487437,38.353363450235115,0.2934684753417969,1.0392296671519166,0.9391018152236938,-0.5386146166638035,2.416818247111191,0.20024359927994517,1.6779600311674425,-0.5694601736450196,83.28697302530514,7.381387390709449,0.7388582159437489,5,-0.4263615608215332,-1.3898265361785889,-2.589312791824341,-3.00113844871521,-0.013842582702636719,4,0.06993006184446537,2.278700744271145,9.933656692504883,2.4545464034822184,9.695558547973633,1.2913938708190837,9.759237289428713,0.06993006184446537
2603,2003-05-19,9.521139144897461,9.966879844665527,9.460229873657227,9.964111328125,34066227.0,-0.03804198216401189,1.259262251858404,-10.666651357185504,68.10766251240817,73.61467704259036,-0.026030867125328427,-0.6781478800500071,-1.7602234611970005,-2.5834311005410946,38.933061047996866,0.5066499710083008,1.0114920244533963,0.48906924724578893,-0.9441544431917848,1.9222929376833635,-0.2275425979729988,1.2056810924645767,0.5426406860351562,24.031028451648222,-50.22509259410144,0.7166118452187873,5,-0.0498347282409668,-0.9399328231811523,-2.2127859592437744,-2.6246116161346436,0.37929439544677734,0,0.13172432734440087,-1.7532388519075228,9.897665977478027,2.278700744271145,9.933656692504883,2.4545464034822184,9.695558547973633,0.13172432734440087
2604,2003-05-20,9.227669715881348,9.667874336242676,9.111390113830566,9.537750244140623,38921428.0,-0.030822932482127308,-1.0510264517160839,0.699999999999996,62.6876834164149,71.6994243137388,0.26103545207006285,-0.31353365090020446,-1.4078314040876183,-2.2699760645749967,39.00327862010787,0.5564842224121094,0.8942337524263788,0.14022829532623327,-1.2287991935076743,1.5092557841601408,-0.5442854490907205,0.824742039743187,0.8361101150512695,12.20924585416556,-59.777175419941685,0.684513744416954,5,0.24363470077514648,-0.48450136184692383,-2.005834460258484,-2.3311421871185303,1.2486286163330078,1,0.16291630567575388,1.259262251858404,9.521139144897461,-1.7532388519075228,9.897665977478027,2.278700744271145,9.933656692504883,0.16291630567575388
2605,2003-05-21,9.438081741333008,9.449155807495117,9.227669715881348,9.233206748962402,30817628.0,0.022802292662201573,-1.051280918922977,-0.6607154390529744,56.21144893140475,70.35306055889656,0.05754268060152867,-0.44906514645633955,-1.55664270177353,-2.458180331067034,38.896592281925216,0.22148609161376953,0.8128875515335547,0.28848574161529505,-1.0215434106569372,1.5985148938875273,-0.3665288345208211,0.9435003177514112,0.5876025009155281,34.30230520511128,-34.42616301659886,0.6550145761361164,5,0.03322267532348633,-0.6796863079071045,-2.2079408168792725,-2.5415542125701904,1.2541656494140625,2,0.11821649694752079,-1.0510264517160839,9.227669715881348,1.259262251858404,9.521139144897461,-1.7532388519075228,9.897665977478027,0.11821649694752079
2606,2003-05-22,9.88382339477539,9.98072338104248,9.443618774414062,9.449155807495117,51657208.0,0.047227992473333646,-1.4099367985040459,2.1216234458424688,53.464420774236245,68.69498434401342,-0.29219131975535007,-0.7841185208859489,-1.9354050422883997,-2.8728847497049532,39.59995053990992,0.5426416397094727,0.7549266619804822,0.6384345769882209,-0.5851198119494079,1.8619889659258497,0.026657382519406525,1.2502117714570353,0.10528908233642653,81.10474809568488,15.582176767467061,0.6117771944688148,5,-0.3170027732849121,-1.0631349086761475,-2.5976186990737915,-2.9872958660125732,1.004992485046385,3,0.05182073612930993,-1.051280918922977,9.438081741333008,-1.0510264517160839,9.227669715881348,1.259262251858404,9.521139144897461,0.05182073612930993
2607,2003-05-23,9.914277076721193,9.98072338104248,9.764774322509766,9.886590957641602,28252773.0,0.0030811641132622025,1.689634693162449,0.06369492432786258,58.61026854968738,67.23542523942756,-0.22766416539819012,-0.6873668483542108,-1.91508446297947,-2.8736656753467003,40.89097336314818,0.21594905853271484,0.6910095851718943,0.5657587528228785,-0.5008095854876569,1.6323270911334138,0.0324745836676108,1.0990429219781461,-0.8028869628906268,92.35663619150446,27.896617188399972,0.5332841691552673,5,-0.3266921043396014,-1.09358859062195,-2.6190745830535906,-3.017749547958376,1.1600341796875,4,0.021781624304182845,-1.4099367985040459,9.88382339477539,-1.051280918922977,9.438081741333008,-1.0510264517160839,9.227669715881348,0.021781624304182845
2608,2003-05-27,10.271424293518066,10.396010398864746,9.814607620239258,9.88382339477539,52841932.0,0.03602352587416169,-1.2105205906614573,13.999827770313594,63.33631089834887,66.20813240423146,-0.5327657122380565,-0.9338720037295403,-2.210994536554665,-3.200928204648587,42.07523200231117,0.5814027786254883,0.7061355038530586,0.8222681522369388,-0.18975122274534506,1.8342875272192227,0.3162584647457969,1.3282778397280808,-1.1426475143432615,90.3017174181268,27.05913977183225,0.5060096874911423,5,-0.5177240371704102,-1.1711084842681885,-2.905622959136963,-3.374896764755249,0.8278036117553711,1,-0.03773584730476731,1.689634693162449,9.914277076721193,-1.4099367985040459,9.88382339477539,-1.051280918922977,9.438081741333008,-0.03773584730476731
2609,2003-05-28,10.337868690490724,10.382166862487793,10.166217803955078,10.343406677246094,28339099.0,0.006468859144937555,4.19993570091741,-0.01428785839592681,64.3295172649897,64.89202652582176,-0.5682579531508907,-0.8845279029023363,-2.2250560025251556,-3.2429428314429707,42.89008388127087,0.21594905853271484,0.7223553893113426,0.7864136219024669,-0.14334178110633822,1.716169024911272,0.32153592039806433,1.2512913234068694,-1.1584025665283217,95.02356553864453,31.91819984083675,0.46487770150440266,5,-0.5841684341430682,-1.2375528812408465,-2.928462505340578,-3.3485941886901873,0.6229305267333949,2,-0.042313862097016264,-1.2105205906614573,10.271424293518066,1.689634693162449,9.914277076721193,-1.4099367985040459,9.88382339477539,-0.042313862097016264
2610,2003-05-29,10.263117790222168,10.479066848754883,10.193902969360352,10.362787246704102,31248174.0,-0.0072307844592102155,-1.3953377525884685,17.997416910630882,70.64483980951388,63.80582173689407,-0.4520725099909413,-0.6898969624304971,-2.100209871644239,-3.1435509473033783,43.79457087932756,0.28516387939453125,0.6861990064554355,0.6131013393402096,-0.1590163745049189,1.3852190531853381,0.22704248241764446,0.9991601962627747,-1.0349898952636707,79.14438551926509,8.296319946996576,0.38605885692256453,5,-0.46788930892944336,-1.1212737560272217,-2.8094139099121094,-3.167252779006958,1.5697832107543945,3,0.020771518592068272,4.19993570091741,10.337868690490724,-1.2105205906614573,10.271424293518066,1.689634693162449,9.914277076721193,0.020771518592068272
2611,2003-05-30,10.587040901184082,10.667329788208008,10.25204372406006,10.382166862487793,35456110.0,0.03156186234854674,1.272726798258881,-2.055534824085503,72.93698515749809,63.369904146055774,-0.7527231459652128,-0.9408208608708062,-2.3546033594727263,-3.4319022690748016,43.40166284407285,0.41528606414794744,0.6389021050263164,0.8600580215454094,0.03562133121530131,1.6844947118755176,0.4478396763803545,1.2722763667104644,-1.2838566689978013,91.10427114173952,15.510009629758741,0.41221834516505446,5,-0.6976809501647949,-1.3510653972625732,-3.083503246307373,-3.444110631942749,1.0382175445556623,4,0.009937289422507156,-1.3953377525884685,10.263117790222168,4.19993570091741,10.337868690490724,-1.2105205906614573,10.271424293518066,0.009937289422507156
2612,2003-06-02,10.462454795837402,10.755925178527832,10.415390014648438,10.675636291503906,36454457.0,-0.011767792956457357,-1.216224603477543,-1.040549095547094,65.61883844011422,63.09336813802311,-0.6030094406753381,-0.7953023394878294,-2.1786201637309937,-3.2753789743055552,42.54731574467012,0.34053516387939453,0.5836145985674133,0.6962965965271,-0.19062271183107882,1.5832159048852787,0.25283694234801146,1.1397562507061885,-1.0501389191693828,68.82344538181215,-4.457526999416331,0.4434596541790892,6,-0.5287971496582031,-1.1821815967559814,-2.9222337007522583,-3.3195245265960693,1.0852832794189453,0,0.0407515341575484,1.272726798258881,10.587040901184082,-1.3953377525884685,10.263117790222168,4.19993570091741,10.337868690490724,0.0407515341575484
2613,2003-06-03,10.354480743408203,10.420927047729492,10.17452335357666,10.409852981567383,36661061.0,-0.01032014517971036,5.357134069827523,0.2597422350662306,60.82576935431607,62.886488797789916,-0.4072178890699387,-0.6486273582299802,-2.0302436354746103,-3.134091523594739,41.36410481555441,0.2879314422607422,0.48457738602092526,0.5426410198211666,-0.36753940864634416,1.4528214482886774,0.08755080558741035,0.9977312340549229,-0.8078039365542029,31.92480670426116,-37.29149291622086,0.4550902142337557,6,-0.3626832962036133,-1.0257575511932373,-2.654374122619629,-3.21155047416687,1.0742082595825213,1,0.06951874563664084,-1.216224603477543,10.462454795837402,1.272726798258881,10.587040901184082,-1.3953377525884685,10.263117790222168,0.06951874563664084
2614,2003-06-04,10.609189987182617,10.623032569885254,10.318489074707033,10.354480743408203,28360771.0,0.02459893934677182,1.156866320851557,-4.599944886500637,65.53674735294766,63.92263306685023,-0.4976868570915638,-0.8553941800653071,-2.2302257739431894,-3.359812726555335,40.428241852110816,0.3045434951782209,0.41980561682086304,0.739071702957153,-0.21979692001577966,1.6979403259300856,0.25963739147068665,1.2185060144436193,-0.941588343161234,74.76182821449895,7.2026203100106585,0.4794343114864662,6,-0.5094180107116699,-1.1378850936889648,-2.8578646183013916,-3.466259717941284,0.7087564468383771,2,0.04618994651644992,5.357134069827523,10.354480743408203,-1.216224603477543,10.462454795837402,1.272726798258881,10.587040901184082,0.04618994651644992
2615,2003-06-05,10.661792755126953,10.678404808044434,10.462454795837402,10.548280715942383,28047252.0,0.004958226594856674,1.943378568086102,0.4456533948375405,63.21609557195902,65.00615248881942,-0.40057650849452386,-0.8550202467526447,-2.231181506831202,-3.3826946552810115,39.632426160846705,0.21595001220703125,0.41171790684373555,0.7302120685577389,-0.26736533559157927,1.727789472707057,0.23142336648307982,1.229000770632398,-0.8853587576549256,83.80940352074326,19.51294573248093,0.49878870207465886,6,-0.4014430046081543,-1.176645278930664,-2.79072642326355,-3.4302680492401114,1.0437545776367188,3,0.028044670250543247,1.156866320851557,10.609189987182617,5.357134069827523,10.354480743408203,-1.216224603477543,10.462454795837402,0.028044670250543247
2616,2003-06-06,10.290803909301758,10.847288131713867,10.268654823303224,10.722702026367188,38629942.0,-0.03479610365215524,-1.4302302294283624,-3.804866163695327,56.3620105703501,64.75634604667083,0.03823437467550406,-0.40929221621994927,-1.8152725884971481,-2.9841057523395076,39.298465561906035,0.5786333084106428,0.44093989414782797,0.2984529495239254,-0.6248302069181229,1.2217361059659737,-0.1631886286970996,0.7600945277449505,-0.41642079372415,17.283983868338424,-42.76749592436703,0.46164157822102425,6,0.04014396667480469,-0.5412569046020508,-2.4197375774383545,-3.059279203414916,1.3123064041137695,4,0.1498519557136755,1.943378568086102,10.661792755126953,1.156866320851557,10.609189987182617,5.357134069827523,10.354480743408203,0.1498519557136755
2617,2003-06-09,10.168986320495604,10.382166862487793,10.083160400390623,10.218820571899414,2720060826.0,-0.011837519194787482,-1.7000021528988511,0.11538427567689723,61.425791400847984,64.54406610250408,0.22348378102775257,-0.21889113260904303,-1.652058891142783,-2.835779363479756,39.30939361274245,0.29900646209716975,0.492734902826534,0.1259704113006581,-0.7111928779317953,0.9631337005331115,-0.2926112333155686,0.5445520559168848,-0.17785460298164502,11.231881344805439,-51.17103813169337,0.41858164461622627,6,0.2962379455566424,-0.30592775344848455,-1.8577158451080305,-2.4681873321533185,1.2597026824951207,0,0.14320720663268305,-1.4302302294283624,10.290803909301758,1.943378568086102,10.661792755126953,1.156866320851557,10.609189987182617,0.14320720663268305
2618,2003-06-10,10.177291870117188,10.285266876220703,9.997333526611328,10.177291870117188,21108672.0,0.0008167529545048957,1.6666666666666667,-0.0,68.62108546186037,65.02090701326748,0.22397466303329594,-0.19006055826375245,-1.6202496648546187,-2.816551401448848,38.58835272647786,0.287933349609375,0.5285019446317438,0.10451378822326696,-0.7055316343541786,0.9145592108007126,-0.30050892306545585,0.5095364995119898,0.6699962615966797,21.17270056842025,-45.61392589679561,0.4050227112887231,6,0.24501895904541016,-0.31423330307006836,-1.6459190845489502,-2.2563905715942374,0.7696647644042969,1,0.13465725682517737,-1.7000021528988511,10.168986320495604,-1.4302302294283624,10.290803909301758,1.943378568086102,10.661792755126953,0.13465725682517737
2619,2003-06-11,10.459687232971193,10.48737335205078,10.07762336730957,10.17452335357666,27366036.0,0.027747594002210052,1.4064994202947403,100.0,69.48260202335295,64.89176948147183,-0.043944785090832994,-0.43984019804223173,-1.843784175322435,-3.068607474981656,37.71544997344604,0.40974998474120916,0.5563966122986344,0.3518866539001486,-0.4616415803992453,1.1654148881995425,-0.05487746324954834,0.7586507710498456,0.37060180664062337,54.39745882712012,-15.816691530701263,0.40676411714969735,6,-0.037376403808595526,-0.596628665924074,-1.9283144474029559,-2.538785934448243,0.19656848907470525,2,0.09264156264300416,1.6666666666666667,10.177291870117188,-1.7000021528988511,10.168986320495604,-1.4302302294283624,10.290803909301758,0.09264156264300416
2620,2003-06-12,10.432001113891602,10.52059555053711,10.301877975463867,10.517827033996582,22564654.0,-0.002646935655238214,3.787883216250352,-0.3009705166278709,62.43718723440342,63.72512526779463,0.01141739792667984,-0.37329164309016605,-1.747509280683012,-3.0064564874233737,36.79846343554283,0.2187175750732422,0.5372397883546469,0.28737840652465785,-0.5141633978736166,1.0889202109229323,-0.11339249567447851,0.6881493087237942,0.3816288154602052,51.140094385138944,-16.965445738787487,0.40077090219913714,6,-0.009690284729003906,-0.5689425468444824,-1.9006283283233643,-2.5110998153686515,0.17995834350585938,3,0.08492573097501288,1.4064994202947403,10.459687232971193,1.6666666666666667,10.177291870117188,-1.7000021528988511,10.168986320495604,0.08492573097501288
2621,2003-06-13,10.138531684875488,10.437538146972656,10.022252082824707,10.432001113891602,22518782.0,-0.02813165238501747,1.7272693111039434,3.4193566309239403,54.5454545454545,62.49474927949911,0.262142253705953,-0.06712821521979428,-1.3890536172069599,-2.675369765046339,35.41089136836803,0.4152860641479492,0.500514439112079,-0.01633477210998535,-0.8117374517163878,0.7790679074964171,-0.4140361119131857,0.381366567693215,0.6587723164215085,26.984216665451626,-36.48176286430421,0.3977013398032011,6,0.2837791442871094,-0.27547311782836914,-1.607158899307251,-2.217630386352538,0.5094184875488281,4,0.1545604133412961,3.787883216250352,10.432001113891602,1.4064994202947403,10.459687232971193,1.6666666666666667,10.177291870117188,0.1545604133412961
2622,2003-06-16,10.589810371398926,10.664562225341797,10.207745552062988,10.227126121520996,31658132.0,0.04451124685013785,-1.2758596114465988,-1.235850190917215,56.21621460586622,61.98257652967135,-0.1890520732688845,-0.4889639116769793,-1.7688515627184334,-3.0843894693474887,33.934406810917615,0.5260305404663086,0.46194005762779966,0.4003366947174065,-0.4080706657101114,1.2087440551449244,-0.0038669854963515604,0.8045403749311646,0.19149422040435837,88.79666685724087,27.538618164134547,0.4042036802137588,6,-0.16749954223632812,-0.7267518043518066,-2.034212589263916,-2.6689090728759757,0.4706573486328125,0,0.09568631604144051,1.7272693111039434,10.138531684875488,3.787883216250352,10.432001113891602,1.4064994202947403,10.459687232971193,0.09568631604144051
2623,2003-06-17,10.775304794311523,10.938651084899902,10.534439086914062,10.700552940368652,43508259.0,0.017516312040259274,1.0137880245637791,0.20610725160530316,58.161175589333666,61.16306855593647,-0.3448384425544937,-0.6067923825470665,-1.8770939144692242,-3.23124517826954,33.6246737472774,0.40421199798583984,0.3868011775799065,0.5231228351593025,-0.2612122389228837,1.3074579092414886,0.13095529811820938,0.9152903722003956,-0.7779712677001953,82.17519986179825,24.14776084358286,0.39216753704109314,6,-0.3073124885559082,-0.7710485458374023,-2.1484161615371704,-2.776883602142334,0.29900646209716975,1,0.06063719042306204,-1.2758596114465988,10.589810371398926,1.7272693111039434,10.138531684875488,3.787883216250352,10.432001113891602,0.06063719042306204
2624,2003-06-18,10.73100757598877,10.74208164215088,10.4707612991333,10.678404808044434,33647601.0,-0.0041109944607914395,6.259319741777151,0.7036985060536085,58.82968017069847,60.675689066907516,-0.3145192551286975,-0.46809356077646136,-1.7575904462850573,-3.14428440514901,34.28622100975595,0.30454349517822266,0.35190163633175864,0.4036587238311764,-0.24340095188644462,1.0507183995487974,0.08012888597236589,0.7271885616899869,-0.7148476982116705,77.34136457581012,21.076896406116617,0.32352983785881023,6,-0.2630152702331543,-0.7059869766235352,-2.097197651863098,-2.73258638381958,0.6561527252197248,2,0.020123838046290476,1.0137880245637791,10.775304794311523,-1.2758596114465988,10.589810371398926,1.7272693111039434,10.138531684875488,0.020123838046290476
2625,2003-06-19,10.553818702697754,10.780841827392578,10.534439086914062,10.711627006530762,29293380.0,-0.016511857999940815,-1.5070542801141105,-3.0,49.336297854342185,59.895054320684416,-0.17238535716372816,-0.2140026725598858,-1.5041863819190269,-2.925338637700894,35.007980555367375,0.24640274047851562,0.33816702303548674,0.17068300247192347,-0.3292135582337803,0.6705795631776272,-0.07926527788092841,0.42063128282477535,-0.5192090007781989,58.00602343185759,5.894565519427793,0.24994828035285166,6,-0.08582639694213867,-0.5287981033325195,-1.7414354085922241,-2.4861831665039062,0.7945814132690412,3,0.009706156817149036,6.259319741777151,10.73100757598877,1.0137880245637791,10.775304794311523,-1.2758596114465988,10.589810371398926,0.009706156817149036
2626,2003-06-20,10.396010398864746,10.728239059448242,10.337868690490724,10.678404808044434,37197799.0,-0.01495272074293541,1.0434873771285558,1.7894775009971355,48.689984905268716,58.47996471006449,0.002141050738924122,-0.016711995601044194,-1.2630172209802382,-2.7282122273923015,34.685471759218544,0.39037036895751775,0.28020805851183006,-0.012734651565551758,-0.4539637762683544,0.42849447313725086,-0.23334921391695396,0.20787991078585044,-0.3433198692855832,25.757753682754664,-23.238431132262324,0.22061456235140167,6,0.07198190689086914,-0.3709897994995117,-1.519950032234192,-2.32145357131958,0.7087554931640607,4,0.020772301127776505,-1.5070542801141105,10.553818702697754,6.259319741777151,10.73100757598877,1.0137880245637791,10.775304794311523,0.020772301127776505
2627,2003-06-23,10.130226135253906,10.459687232971193,9.969649314880373,10.445843696594238,17899443.0,-0.02556598670196253,1.854828449279238,1.117648052088399,45.83761995155562,55.948468542252854,0.29262122849688765,0.2804594465813999,-0.9294330827831345,-2.4252287620426607,33.98693396191766,0.4900379180908203,0.2191348484355231,-0.28931636810302663,-0.6881270807822162,0.10949434457616292,-0.4887217244426214,-0.08991101176343186,0.8084249496459961,16.571365021376288,-33.155595267720976,0.19940535633959475,6,0.32392406463623047,-0.10520553588867188,-1.2084842920303345,-2.0099878311157227,0.8167304992675781,0,0.051106858845795466,1.0434873771285558,10.396010398864746,-1.5070542801141105,10.553818702697754,6.259319741777151,10.73100757598877,0.051106858845795466
2628,2003-06-24,9.88382339477539,10.265886306762695,9.828451156616213,10.243738174438477,26794985.0,-0.02432351826984558,1.1643898963302621,1.1403509302037473,36.49485861365102,52.283163718952636,0.5509566517786411,0.5231577989619112,-0.6199089232513941,-2.13967596374438,32.5455301938443,0.4374351501464826,0.19748811344162398,-0.5163390636444092,-0.9781505227759517,-0.054527604512866645,-0.7472447932101804,-0.2854333340786379,1.0354476547241216,5.814025678563171,-39.06300901877785,0.23090572956577157,6,0.499727725982666,0.14119720458984375,-0.8942514657974243,-1.6985235214233398,1.2790822982788086,1,0.11904748580173186,1.854828449279238,10.130226135253906,1.0434873771285558,10.396010398864746,-1.5070542801141105,10.553818702697754,0.11904748580173186
2629,2003-06-25,9.900433540344238,10.066549301147461,9.869979858398438,9.958574295043944,25193079.0,0.0016805384824689629,-2.3023527809598576,0.16154033672673979,35.632170255101215,49.30482849903017,0.49916643188698373,0.4976084539760208,-0.573509748794006,-2.1173935107762025,31.026231175067736,0.19656944274902344,0.16846344215189824,-0.477857160568238,-0.9907052791515731,0.03499095801509711,-0.7342812198599056,-0.22143310127657045,0.9752047134399415,7.558073166481913,-31.05610447231677,0.25642405929166745,6,0.48311758041381836,0.1245870590209961,-0.8741781711578369,-1.7151336669921875,1.1240434646606445,2,0.11856831433501447,1.1643898963302621,9.88382339477539,1.854828449279238,10.130226135253906,1.0434873771285558,10.396010398864746,0.11856831433501447
2630,2003-06-26,10.476298332214355,10.484603881835938,9.872748374938963,9.872748374938963,35277318.0,0.05816561360908801,-1.0275223269307283,-10.380841466415504,53.24926772242043,49.16080774091528,-0.07795142450433801,-0.06478823222736807,-1.0862287973926232,-2.650135959399515,29.61676844269875,0.6118555068969744,0.13373328585428013,0.08734860420227086,-0.4242805922715309,0.5989778006760726,-0.16846599403463003,0.34316320243917176,0.3574524376831061,71.99998728134507,29.420007030789286,0.2558145982369012,6,-0.09274721145629883,-0.39313793182373047,-1.3690619468688965,-2.2909984588623047,0.4595832824707049,3,0.08694502009295224,-2.3023527809598576,9.900433540344238,1.1643898963302621,9.88382339477539,1.854828449279238,10.130226135253906,0.08694502009295224
2631,2003-06-27,10.69224739074707,10.844518661499023,10.534439086914062,10.631339073181152,34769476.0,0.02061310700447283,-1.4347819575334824,0.10091677885435796,58.873238343301225,49.45603260063028,-0.23143361909346716,-0.2871749696593824,-1.2314722092823018,-2.8172463874521165,28.118475874053,0.36822032928466797,0.07776774086143767,0.29803733825683665,-0.2242203121742552,0.8202949886879285,0.03690851304128984,0.5591661634723835,-0.8637962341308576,85.01366592079769,36.879273634419235,0.2611288252155461,6,-0.30869626998901367,-0.5011124610900879,-1.5773974657058716,-2.5069475173950195,-0.5924749374389666,4,0.06136714773243557,-1.0275223269307283,10.476298332214355,-2.3023527809598576,9.900433540344238,1.1643898963302621,9.88382339477539,0.06136714773243557
2632,2003-06-30,10.888815879821776,11.107534408569336,10.642413139343262,10.769767761230467,41905992.0,0.018384206976431727,-1.488894218870028,1.9545461662517418,61.34156600553754,49.80940931354182,-0.4259175692489432,-0.4744912055253163,-1.363589478407265,-2.9648846069415047,26.57806874671369,0.4651212692260742,0.05702695815624281,0.47328777313232173,-0.09359946053469415,1.0401750067993376,0.1898441562988129,0.7567313899658306,-1.0400433731079062,82.90036802424052,30.060239576014155,0.2834436168335081,6,-0.42082309722900213,-0.4526615142822248,-1.6950613260269147,-2.703516006469725,-0.9025554656982386,0,0.019832276951914585,-1.4347819575334824,10.69224739074707,-1.0275223269307283,10.476298332214355,-2.3023527809598576,9.900433540344238,0.019832276951914585
2633,2003-07-01,11.074311256408693,11.118608474731444,10.625802040100098,10.811296463012695,52781612.0,0.017035403907477376,1.8031484530322486,2.2093149938717294,60.1092872174488,49.95158787429185,-0.6308825106817473,-0.6358963716697623,-1.4835591470224916,-3.1081408943152677,25.747677922356115,0.4928064346313459,0.08529921092537229,0.6227916240692153,-0.014773820079172495,1.260357068217603,0.3040089019950205,0.9415743461434101,-1.1751882736206056,96.45233036122116,41.99948112929735,0.318782722074194,7,-0.6007814407348651,-0.6077032089233416,-1.8701745271682757,-2.8890113830566424,-1.320611000061037,1,-0.011500003832157879,-1.488894218870028,10.888815879821776,-1.4347819575334824,10.69224739074707,-1.0275223269307283,10.476298332214355,-0.011500003832157879
2634,2003-07-02,11.099227905273438,11.140756607055664,10.955262184143066,11.03831958770752,32348739.0,0.0022499502034787344,1.576924860392557,0.23157753516249469,60.984500700231735,51.24583263494625,-0.668359333437742,-0.6558436962636733,-1.4435408980606255,-3.090156334662371,24.595041886833148,0.18549442291259766,0.07720527854660908,0.623206377029419,-0.07468296149745335,1.3210957155562912,0.2742617077659819,0.972151046292856,-1.126935792968748,96.72488705275184,40.12409249451921,0.3489446692634363,7,-0.6146240234375,-0.6146240234375,-1.6722198724746704,-2.6758296489715576,-1.4894943237304705,2,0.005737136702140155,1.8031484530322486,11.074311256408693,-1.488894218870028,10.888815879821776,-1.4347819575334824,10.69224739074707,0.005737136702140155
2635,2003-07-03,10.96079921722412,11.143526077270508,10.897122383117676,11.043856620788574,12815244.0,-0.012471920500303324,-1.3421171906160485,-1.3636463275244157,64.2651372163881,52.97640511395951,-0.5209084494242635,-0.5205547469626151,-1.2428568623325074,-2.910522034922634,23.23899198121831,0.24640369415283203,0.043708687676696556,0.46982736587524165,-0.2570279339525072,1.1966826657029905,0.1063997159613681,0.8332550157891152,-0.8950299453393527,69.99987474047764,9.254035783944673,0.36342764991387433,7,-0.47481060028075994,-0.47481060028075994,-1.5337911844253522,-2.5374009609222394,-1.3649082183837873,3,0.005809593490290199,1.576924860392557,11.099227905273438,1.8031484530322486,11.074311256408693,-1.488894218870028,10.888815879821776,0.005809593490290199
2636,2003-07-07,11.832901000976562,11.860587120056152,11.10199737548828,11.157368659973145,47487197.0,0.07956552861419053,1.0757558953509205,-8.133318789326056,68.8181077701291,55.529792649356565,-1.3049858022437828,-1.339900282780258,-2.0339670754953545,-3.7392883302519824,22.842623500305216,0.899787902832033,0.032169266132095586,1.2648242950439457,0.3299652352126614,2.19968335487523,0.7973947651283044,1.732253824959587,-1.6593560485532208,97.75781878733301,38.88472002026096,0.46742952991564196,7,-0.9883818626403809,-0.9883818626403809,-2.364364743232727,-3.3679745197296143,-2.3643646240234393,0,-0.07580722480628133,-1.3421171906160485,10.96079921722412,1.576924860392557,11.099227905273438,1.8031484530322486,11.074311256408693,-0.07580722480628133
2637,2003-07-08,11.625258445739744,11.871662139892578,11.542201042175293,11.733233451843262,37168181.0,-0.017547899303787085,-1.4040375220943342,-0.15983691608773928,62.7810313668678,58.4504785108251,-0.9643864276580842,-1.0725539613706676,-1.7423272755578232,-3.4812090462367493,23.01082793001454,0.32946109771728516,0.06235255102112802,0.9843681335449208,-0.041983669626844744,2.0107199367166864,0.4711922319590389,1.4975440351308027,-1.2492684332004647,80.22220197967039,23.292992228658647,0.5131759015858828,7,-0.7544374465942365,-0.7752017974853498,-2.0625907182693464,-3.0662004947662336,-2.009987831115721,1,-0.13122168419323865,1.0757558953509205,11.832901000976562,-1.3421171906160485,10.96079921722412,1.576924860392557,11.099227905273438,-0.13122168419323865
2638,2003-07-09,11.547738075256348,11.780299186706545,11.503440856933596,11.614184379577635,36436758.0,-0.006668270718041991,-2.5714268139655863,0.615385974209477,62.15994484033969,61.39800902029604,-0.6995875543335188,-0.9350388976800943,-1.593098833714997,-3.351334019202337,23.406275094743012,0.2768583297729492,0.10923466094822132,0.8383254528045647,-0.23940938649253418,1.9160602921016636,0.2994580331560144,1.377192872453115,-0.9623539648876065,66.76132888531812,11.901304971111287,0.5388674196485496,7,-0.6755328178405762,-0.6976814270019531,-1.9407726526260376,-2.944382429122925,-1.6002378463745117,2,-0.1352193521325732,-1.4040375220943342,11.625258445739744,1.0757558953509205,11.832901000976562,-1.3421171906160485,10.96079921722412,-0.1352193521325732
2639,2003-07-10,11.428689002990724,11.569887161254885,11.143526077270508,11.293028831481935,41595725.0,-0.010309297932615258,1.039729539834484,-2.041651118064182,63.255039084512156,62.509761393861794,-0.3810268647647952,-0.7796452807033614,-1.4033176002320484,-3.1816824695405224,23.075527404304523,0.4263610839843768,0.19023204911585445,0.6708262920379653,-0.4460520025284893,1.7877045866044199,0.11238714475473799,1.2292654393211926,-0.6632259684886463,54.545401167848816,0.07988296329509836,0.5584391472832273,7,-0.22563838958740412,-0.5786323547363299,-1.7684286832809466,-2.6675243377685565,-1.4092063903808612,3,-0.14656000755683762,-2.5714268139655863,11.547738075256348,-1.4040375220943342,11.625258445739744,1.0757558953509205,11.832901000976562,-0.14656000755683762
2640,2003-07-11,11.317946434020994,11.425921440124512,11.168442726135254,11.401002883911133,26922487.0,-0.009689875097725564,2.8749614277820434,-0.6122390158172363,64.17021733177992,63.09831461480387,-0.154599036414929,-0.6315043249788204,-1.2216713644325647,-3.0244462292114616,22.667375887470637,0.2602462768554705,0.329206965146307,0.5157864570617665,-0.6168392193894476,1.6484121335129807,-0.05052638116383967,1.0820992952873727,-0.39761552476424633,28.057547716875675,-28.798416733923816,0.5663128382256069,7,-0.06921434402465643,-0.4678897857665998,-1.5324079990386945,-2.469571352005003,-1.2818517684936506,4,-0.15092957564662557,1.039729539834484,11.428689002990724,-2.5714268139655863,11.547738075256348,-1.4040375220943342,11.625258445739744,-0.15092957564662557
2641,2003-07-14,11.705547332763672,11.8467435836792,11.508977890014648,11.511746406555176,30807153.0,0.034246574765328,-2.3888748020533823,-2.333363952647181,73.33883043896964,64.43134399629632,-0.42839816324994473,-0.9440931858926085,-1.5567688958828114,-3.360970902029896,23.339871657266915,0.5287971496582049,0.49316208273369533,0.8250365734100349,-0.33085667303398303,1.9809298198540528,0.24708995018802682,1.402983196632043,-0.652030051217908,77.18629585098218,14.605274870469216,0.5779466232220086,7,-0.456815242767334,-0.8554906845092773,-1.832798719406128,-2.8571722507476807,-1.2569341659545898,0,-0.1802270559376954,2.8749614277820434,11.317946434020994,1.039729539834484,11.428689002990724,-2.5714268139655863,11.547738075256348,-0.1802270559376954
2642,2003-07-15,11.603110313415527,11.819059371948242,11.459142684936525,11.791373252868652,18848667.0,-0.00875115160667661,1.9545543508043852,-0.9714243535172108,76.60670869303536,66.26439082691707,-0.23913013871060507,-0.8030212515665305,-1.4222860694842048,-3.2071811293440433,23.55731266948082,0.359916687011717,0.5652567996670488,0.6719345569610589,-0.5186184545627182,1.8624875684848359,0.07665805119916946,1.2672110627229483,-0.4350527517012086,65.35449302053088,-4.22511539349982,0.5952765057618887,7,-0.2187180519104004,-0.7530536651611328,-1.5628628730773926,-2.7090537548065186,-1.2984628677368146,1,-0.1839656677222492,-2.3888748020533823,11.705547332763672,2.8749614277820434,11.317946434020994,1.039729539834484,11.428689002990724,-0.1839656677222492
2643,2003-07-16,11.428689002990724,11.647406578063965,11.268112182617188,11.625258445739744,19300884.0,-0.015032289249472752,2.149426288574076,1.0441218187712569,72.54903119591371,67.5493386597706,-0.010229706981000675,-0.6083295953025978,-1.2095092385563806,-2.9848175854207444,23.108020878456404,0.37929439544677734,0.6033911145502913,0.4648440361022974,-0.7434262696054503,1.6731143418100451,-0.13929111675157735,1.0689791889561722,-0.16212680033144977,40.55116989002937,-35.35052921795911,0.6041351528538739,7,-0.04429674148559748,-0.5786323547363299,-1.2645475864410418,-2.5346324443817156,-1.0769767761230487,2,-0.15867247659746064,1.9545543508043852,11.603110313415527,-2.3888748020533823,11.705547332763672,2.8749614277820434,11.317946434020994,-0.15867247659746064
2644,2003-07-17,10.946956634521484,11.320714950561525,10.764229774475098,11.284723281860352,28697767.0,-0.04215114860008684,1.7162181662453826,1.718306989200392,57.14286127807632,66.75797466662485,0.5002367231150906,-0.11551169456691213,-0.6943175652677169,-2.454539902928902,22.37927826107149,0.6644592285156268,0.6076877735684825,-0.027685785293579457,-1.2310448243992091,1.1756732538120502,-0.6293653048463934,0.5739937342592345,0.9247055053710938,16.879864117459462,-57.05685653393215,0.6016795195528147,7,0.3709893226623535,-0.09689998626708984,-0.804271936416626,-2.0529000759124756,-1.0160675048828125,3,-0.09129993284963234,2.149426288574076,11.428689002990724,1.9545543508043852,11.603110313415527,-2.3888748020533823,11.705547332763672,-0.09129993284963234
2645,2003-07-18,10.656255722045898,11.074311256408693,10.451380729675293,11.066004753112793,35379537.0,-0.02655540915900345,1.9220731289968145,1.2131127637827734,49.46589724168617,64.60772905235342,0.8305347387623137,0.19316046659314878,-0.3724884547192957,-2.119320447530983,21.302578107608767,0.6229305267334002,0.5982424950023031,-0.323508548736573,-1.5201793219119821,0.8731622244388362,-0.9218439353242776,0.2748268378511316,1.193257770538331,14.682560294817188,-55.46315347074461,0.5983353865877041,7,0.5052657127380371,0.1938009262084961,-0.51357102394104,-1.7621991634368896,-0.6921443939208984,4,-0.05975580222973298,1.7162181662453826,10.946956634521484,2.149426288574076,11.428689002990724,1.9545543508043852,11.603110313415527,-0.05975580222973298
2646,2003-07-21,10.611959457397461,10.82790756225586,10.429232597351074,10.659025192260742,21708258.0,-0.004156831987130016,1.0719511107146042,0.11486478623447294,45.69709301618954,62.70951368005582,0.7637428725141433,0.26821619177286316,-0.2854232693998249,-2.0282335716479665,20.76797810841574,0.39867496490478516,0.5823160173814959,-0.3786022663116455,-1.5568507040578723,0.7996461714345813,-0.9677264851847589,0.21052195256146788,1.1816287246704107,13.147455739536237,-53.096987778591156,0.5891242188731138,7,0.5260286331176758,0.2380971908569336,-0.46927475929260254,-1.7179028987884521,-0.6783027648925781,0,-0.05426564190920358,1.9220731289968145,10.656255722045898,1.7162181662453826,10.946956634521484,2.149426288574076,11.428689002990724,-0.05426564190920358
2647,2003-07-22,10.647950172424316,10.769767761230467,10.476298332214355,10.744850158691406,27258400.0,0.0033915239849287016,2.999987001423417,2.0588223374939214,43.050532986465164,60.586245696291996,0.6420617112232243,0.28775407332130953,-0.27993339281236196,-2.0196669753839096,21.23194226842586,0.2934694290161115,0.5680745498174922,-0.3684977531433109,-1.4884679596429287,0.7514724533563069,-0.9284828563931207,0.19148735010649887,1.0637766745605468,17.954543319439964,-42.631845181326554,0.5599851032498089,7,0.4900379180908203,0.20210647583007812,-0.505265474319458,-1.7538936138153076,-0.6450777053833008,1,-0.01872069293970502,1.0719511107146042,10.611959457397461,1.9220731289968145,10.656255722045898,1.7162181662453826,10.946956634521484,-0.01872069293970502
2648,2003-07-23,11.060467720031738,11.104765892028807,10.769767761230467,10.797452926635742,25815059.0,0.03874149868542265,-1.1043579321313766,-2.714291338195203,49.439100684208015,59.05114142959154,0.17115480438586061,-0.0338267590218333,-0.6590666139052317,-2.38871043686364,22.32619814227944,0.4568157196044904,0.46868527052118836,-0.014812421798705344,-0.9997471321667213,0.9701222885693106,-0.5072797769827133,0.4776549333853026,0.5743094719750967,70.8073603933301,14.181196369434105,0.4924673551840077,7,0.07752037048339844,-0.21041107177734375,-0.9177830219268799,-2.1664111614227295,-0.92193603515625,2,-0.06833529046734166,2.999987001423417,10.647950172424316,1.0719511107146042,10.611959457397461,1.9220731289968145,10.656255722045898,-0.06833529046734166
2649,2003-07-24,11.074311256408693,11.500672340393065,11.030014038085938,11.281954765319824,27608038.0,0.0012516230531447459,-2.1775693112018115,-0.789474638403712,51.70407950557561,57.666015004457726,0.11371469918358912,0.047202961080405004,-0.6443888490889602,-2.3575412926350783,23.734420758477214,0.47065830230712713,0.4027426774234897,-0.0596627712249731,-0.8751438729606704,0.7558183305107242,-0.46740332209282265,0.34807777964287645,0.4881332599187953,60.20671374632198,5.0544436287791115,0.407740550867849,7,0.06367683410644354,-0.22425460815429865,-0.838186979293825,-2.134573221206667,-0.8333425521850604,3,-0.06525001987124479,-1.1043579321313766,11.060467720031738,2.999987001423417,10.647950172424316,1.0719511107146042,10.611959457397461,-0.06525001987124479
2650,2003-07-25,11.387160301208494,11.461912155151367,11.060467720031738,11.157368659973145,25565112.0,0.028249977588335806,1.1167907070300713,-1.1066642171496817,41.95804147675553,54.179260675322816,-0.21041081101266457,-0.2043867529494321,-0.9224403417731306,-2.620670131632142,24.294461089872883,0.4014444351196289,0.3474248459678826,0.20764317512512065,-0.5530873978418693,0.9683737480921106,-0.17272211135837345,0.5880084616086148,0.11351203918457031,89.40565347498766,38.00509973278568,0.38036528648349494,7,-0.2630143165588361,-0.5371036529540998,-1.1406538486480695,-2.447422266006468,-1.2597026824951136,4,-0.12788712313246975,-2.1775693112018115,11.074311256408693,-1.1043579321313766,11.060467720031738,2.999987001423417,10.647950172424316,-0.12788712313246975
2651,2003-07-28,11.348400115966795,11.497903823852539,11.212739944458008,11.445301055908205,16118023.0,-0.0034038499693014312,1.8219172911043582,-0.4216904471393067,44.680837809224954,50.63194168823278,-0.2543916750948103,-0.12010673717532505,-0.8562913402082533,-2.5314682914437423,24.23720824194798,0.28516387939453125,0.2927766660562554,0.1360753536224344,-0.5920715548381459,0.8642222620830147,-0.22799810060785575,0.5001488078527245,-0.9191675186157209,85.13509487643066,35.8361447513569,0.36407345423029047,7,-0.31008052825927557,-0.49834346771240057,-1.1018936634063703,-2.4086620807647687,-1.591932296752928,0,-0.1219809641620011,1.1167907070300713,11.387160301208494,-2.1775693112018115,11.074311256408693,-1.1043579321313766,11.060467720031738,-0.1219809641620011
2652,2003-07-29,11.104765892028807,11.384391784667967,11.060467720031738,11.370549201965332,20842109.0,-0.021468596581751043,1.2075561217194775,2.7428352098259157,41.99999862214445,47.23760473559175,-0.09932690443283398,0.14813014852399675,-0.5863743870230138,-2.238031808150131,23.60091513698332,0.3239240646362287,0.23420743563011115,-0.11835637092590545,-0.8325757555546236,0.5958630137028127,-0.47546606324026364,0.23875332138845273,-0.6541598701477032,45.83336051638224,-1.2048024897132592,0.35710969231435885,7,-0.1398134231567365,-0.2547092437744123,-0.858259439468382,-2.1650278568267805,-1.3206119537353498,1,-0.10546005299981753,1.8219172911043582,11.348400115966795,1.1167907070300713,11.387160301208494,-2.1775693112018115,11.074311256408693,-0.10546005299981753
2653,2003-07-30,10.946956634521484,11.190590858459473,10.822370529174805,11.137988090515137,21726679.0,-0.014210948618070485,1.485984798488219,0.718748878698496,41.42011512702527,45.49063294103052,-0.019039827722398428,0.3119004121079225,-0.39143582236634344,-2.0337057560686205,22.769929771667442,0.36822032928466797,0.09564226171645451,-0.26979789733886683,-0.9918317343102441,0.4522359396325104,-0.6308148158245555,0.09121902114682179,-0.47540465660095244,18.367355546776082,-26.57605846125901,0.36101691848568873,7,0.017995834350585938,-0.09689998626708984,-0.7073712348937988,-2.007218599319458,-1.0271425247192383,2,-0.08624170159798361,1.2075561217194775,11.104765892028807,1.8219172911043582,11.348400115966795,1.1167907070300713,11.387160301208494,-0.08624170159798361
2654,2003-07-31,11.1629056930542,11.28749179840088,11.043856620788574,11.082616806030273,24811656.0,0.019726857951708254,-2.0877171778214456,-0.4202914468002257,47.338395073774876,45.2542438112626,-0.2247723207727077,0.10642289332696109,-0.5575198566433581,-2.1974314769688768,21.92799556510941,0.3405351638793963,-0.048627360461996005,-0.057032728195190785,-0.7774442392046872,0.6633787828143056,-0.4172384836999399,0.3031730273095583,-0.6708266782150272,50.40982680829197,3.1928862347258757,0.36020575550474826,7,-0.1979532241821289,-0.2920846939086914,-0.9586198329925537,-2.217630624771118,-1.1489601135253924,3,-0.09176589289078185,1.485984798488219,10.946956634521484,1.2075561217194775,11.104765892028807,1.8219172911043582,11.348400115966795,-0.09176589289078185
2655,2003-08-01,11.024477005004883,11.315176963806152,11.005097389221193,11.1629056930542,20130552.0,-0.012400775555727384,-2.500008073414297,-1.7241326063975104,37.214125452153525,44.31169185970303,-0.03198175633772671,0.26336987446060434,-0.37658983528363166,-2.0075404841856646,21.18707071491059,0.31007957458495916,-0.1801589037163911,-0.1986453056335442,-0.9147847855528664,0.5174941742857779,-0.5567150455932062,0.15942443432611775,-0.5122814939854443,29.9180628730511,-12.949956092901424,0.3580697399596611,8,-0.035991668701171875,-0.15227174758911133,-0.8201911449432373,-2.0058350563049316,-1.2513971328735352,4,-0.071069883897944,-2.0877171778214456,11.1629056930542,1.485984798488219,10.946956634521484,1.2075561217194775,11.104765892028807,-0.071069883897944
2656,2003-08-04,10.93588161468506,11.129682540893556,10.534439086914062,10.919271469116213,34886143.0,-0.008036244284386651,1.945204283621221,-0.11999063057601289,37.40853895570997,43.68480363406358,0.12001492575331874,0.2965198713444437,-0.260016096660161,-1.86800599053438,19.235715842716473,0.595243453979494,-0.21717356661918252,-0.24238972663879288,-0.9083294760982312,0.42355002282064547,-0.5753596013685112,0.0905801480909254,-0.40397193740895965,47.23116107894649,6.9097942269676835,0.3329698747297189,8,0.08167409896850408,0.2145657539367658,-0.7025258541107195,-1.755277633666994,-1.5199489593505877,0,-0.07392398934587052,-2.500008073414297,11.024477005004883,-2.0877171778214456,11.1629056930542,1.485984798488219,10.946956634521484,-0.07392398934587052
2657,2003-08-05,10.099772453308104,10.659025192260742,9.939193725585938,10.459687232971193,91027242.0,-0.0764555790595064,-1.1138182693977225,-21.668369983349816,29.93310603324474,41.51747089506765,0.9724513275437694,1.067199545522909,0.5939508410527257,-0.9941879823136013,17.54925206815748,0.9966878890991229,-0.22200063160215144,-1.0022245883941672,-1.7907631188220972,-0.2136860579662372,-1.396493853608133,-0.6079553231802013,1.3981313705444354,11.670107837205128,-27.43983731181757,0.3942692652139652,8,0.6201605796813983,0.8056554794311541,0.18757057189941584,-0.9039413928985578,-0.5758647918701154,1,-0.03399132363440427,1.945204283621221,10.93588161468506,-2.500008073414297,11.024477005004883,-2.0877171778214456,11.1629056930542,-0.03399132363440427
2658,2003-08-06,9.986260414123537,10.188365936279297,9.897665977478027,10.146838188171387,48606906.0,-0.011239068970052557,1.3863732443985157,0.44615498757279176,33.67826167264266,39.514602246963996,1.0253937705802318,1.1148926912182233,0.7128561416278849,-0.8406361610795035,15.919632185581106,0.29069995880126953,-0.2111212612993647,-1.037662744522093,-1.9411984130191993,-0.13412707602498664,-1.489430578770646,-0.5858949102735398,1.4804692077636705,6.250000000000125,-34.19833146375416,0.45176783424855305,8,0.7115244865417463,0.8984036445617658,0.4658131599426252,-0.6436946392059344,-0.5287981033325213,2,-0.02023845438120575,-1.1138182693977225,10.099772453308104,1.945204283621221,10.93588161468506,-2.500008073414297,11.024477005004883,-0.02023845438120575
2659,2003-08-07,9.753700256347656,10.013945579528807,9.64572525024414,9.914277076721193,42374825.0,-0.023288012542409975,1.0461582895465622,0.9999940609818606,34.357006138863255,38.67004276497597,1.174428897041091,1.281221741734278,0.946076359581955,-0.5743752181286226,15.429508972257016,0.3682203292846662,-0.19911840163262262,-1.18647346496582,-2.231475687363437,-0.14147124256820298,-1.7089745761646284,-0.6639723537670115,1.6502668197631838,6.467692669776932,-35.70149636836269,0.5225011111988086,8,0.8181142807006836,1.0049934387207031,0.7163686752319336,-0.405597448348999,-0.45958423614501953,3,0.017030854864181766,1.3863732443985157,9.986260414123537,-1.1138182693977225,10.099772453308104,1.945204283621221,10.93588161468506,0.017030854864181766
2660,2003-08-08,9.609733581542967,9.845063209533693,9.498990058898926,9.809070587158203,29244618.0,-0.014760211101524923,1.5510119436770013,1.2413809487043928,33.20962888024992,37.395463995089855,1.161943775855704,1.3604001379325155,1.091453611861306,-0.398440567210665,14.99201935827877,0.3460731506347674,-0.2486293815951619,-1.245029497146609,-2.4298990212496197,-0.060159973043598214,-1.8374642591981143,-0.6525947350951036,1.6887389850158705,6.79119600211696,-37.43597125911596,0.5924347620515052,8,0.8319573402404803,1.075592517852785,0.8748703002929705,-0.13704466819763006,-0.06921482086181463,4,0.042062768395805916,1.0461582895465622,9.753700256347656,1.3863732443985157,9.986260414123537,-1.1138182693977225,10.099772453308104,0.042062768395805916
2661,2003-08-11,9.595890998840332,9.60696506500244,9.177835464477539,9.316264152526855,73213402.0,-0.0014404751791685655,1.8440369871758624,-1.4027844225432848,32.242993061149036,36.31135226609037,1.006940589840319,1.273375456426061,1.0961323953766708,-0.34513612552591155,14.01154038103179,0.4318981170654279,-0.31564180015248056,-1.1533892631530769,-2.393677223989835,0.08689869768368119,-1.7735332435714568,-0.533245282734697,1.5586229671057126,28.224306887981765,-18.527826435525302,0.6201439804183793,8,0.6506152153015137,0.9288578033447266,0.8900976181030273,-0.12181735038757324,-0.1439657211303711,0,0.01846507774134043,1.5510119436770013,9.609733581542967,1.0461582895465622,9.753700256347656,1.3863732443985157,9.986260414123537,0.01846507774134043
2662,2003-08-12,9.468536376953123,9.728781700134276,9.44638729095459,9.678948402404783,42780087.0,-0.01327178704954024,-1.2173781184126453,-0.7524743358002797,20.26888823740414,33.961215945021344,0.9809445328610469,1.2992256899029542,1.2166708055896418,-0.18763345034149204,13.011431133049282,0.2823944091796857,-0.38342866541970544,-1.1740151882171652,-2.471011833944212,0.12298145750988176,-1.8225135110806878,-0.5255168653536426,1.4883097388460715,28.767159485776773,-14.32490461608613,0.6484983228635233,8,0.7779698371887225,1.0562124252319354,1.3759827613830584,0.36406779289245783,0.5564832687377947,1,-0.005555633893606915,1.8440369871758624,9.595890998840332,1.5510119436770013,9.609733581542967,1.0461582895465622,9.753700256347656,-0.005555633893606915
2663,2003-08-13,9.615270614624023,9.68448543548584,9.2802734375,9.507295608520508,56289189.0,0.015497034792838482,2.2808796550736528,-0.5131598627585175,24.039395793605408,31.372438247224736,0.6989470675845926,1.064232656857456,1.0681657443702761,-0.30840927826609743,12.602637312080164,0.40421199798583984,-0.4659515258461955,-0.9366100311279304,-2.2555666513018835,0.3823465890460227,-1.596088341214907,-0.27713172104095385,1.1636744360430065,52.317887593030996,10.920173023202302,0.6594783100869761,8,0.6312355995178223,0.8970189094543457,1.2451682090759277,0.2228710651397705,0.4208240509033203,2,-0.009501859786148925,-1.2173781184126453,9.468536376953123,1.8440369871758624,9.595890998840332,1.5510119436770013,9.609733581542967,-0.009501859786148925
2664,2003-08-14,9.947500228881836,10.119152069091797,9.501758575439453,9.593121528625488,61120912.0,0.034552289537490344,-1.2989692735198288,3.2820438085143966,24.559688108688775,29.96638965350643,0.19688616016484062,0.6885915572488344,0.7297780366588036,-0.6072687074591165,13.075143061934059,0.6173934936523438,-0.5215423025209134,-0.5544075965881348,-1.8860125786410329,0.7771973854647634,-1.2202100876145838,0.1113948944383143,0.6713338631662449,81.76470707426837,44.52129887791955,0.6658024910264495,8,0.20625877380371094,0.5647892951965332,0.9136307239532471,-0.10935854911804199,-0.2436351776123029,3,-0.04926241837803946,2.2808796550736528,9.615270614624023,-1.2173781184126453,9.468536376953123,1.8440369871758624,9.595890998840332,-0.04926241837803946
2665,2003-08-15,10.019482612609863,10.09423542022705,9.858905792236328,9.919814109802246,17512963.0,0.007236228406311662,-1.1250150703570383,0.28124857034443596,26.789154521320327,28.786458049685358,-0.03648319738765515,0.597069801535735,0.6506512306355745,-0.6475106916875966,14.256497518774827,0.23532962799072266,-0.5687672611581363,-0.45058655738830566,-1.7970206781418216,0.8958475633652103,-1.1238036177650645,0.22263050298845322,0.45525161668116354,89.41169676670295,55.82099790554098,0.6732170603767583,8,-0.10105228424072266,0.49280691146850586,1.0070710182189941,-0.13289093971252441,0.08305740356445312,4,-0.07239561367114189,-1.2989692735198288,9.947500228881836,2.2808796550736528,9.615270614624023,-1.2173781184126453,9.468536376953123,-0.07239561367114189
2666,2003-08-18,10.036094665527344,10.04993724822998,9.74262523651123,10.038863182067873,40631692.0,0.0016579751230441087,23.66720251081257,-0.02777724619655404,29.7268859293481,28.763544704807956,-0.2169691511124512,0.5640210106109436,0.6389003955585331,-0.633687565004319,15.617580668272213,0.30731201171875,-0.6609377358313093,-0.405181264877319,-1.7634171951781532,0.9530546654235152,-1.084299230027737,0.273936700273099,0.3089496872823343,90.09899639393016,55.65864075190751,0.6791179651504172,8,-0.3529939651489258,0.4761948585510254,1.0132997035980225,-0.006921291351318359,-0.05260276794433594,0,-0.04937935734588361,-1.1250150703570383,10.019482612609863,-1.2989692735198288,9.947500228881836,2.2808796550736528,9.615270614624023,-0.04937935734588361
2667,2003-08-19,10.448613166809082,10.490140914916992,10.04993724822998,10.07762336730957,67764395.0,0.041103488461371906,-1.0649289936990156,-134.00310024104388,41.379319446786155,29.6192177908239,-0.6423508485741394,0.14314193848109724,0.24006398674108276,-1.0145661313331047,16.686103642846646,0.45404624938964844,-0.7095842041669371,0.01730408668518102,-1.3374672734649256,1.3720754468352876,-0.6600815933898723,0.6946897667602343,-1.270777702331543,96.56757877345625,57.61167156971969,0.677385680075053,8,-0.6146249771118164,0.049834251403808594,0.6007812023162842,-0.4055972099304199,-0.7170619964599627,1,-0.0953894907570304,23.66720251081257,10.036094665527344,-1.1250150703570383,10.019482612609863,-1.2989692735198288,9.947500228881836,-0.0953894907570304
2668,2003-08-20,10.304647445678713,10.373861312866213,10.216052055358887,10.32125759124756,25918000.0,-0.013778452588108947,1.5909108701609092,-0.044772512859533535,34.77408022619559,29.665559356083055,-0.5011764751491015,0.23987892005217049,0.39605324753216387,-0.8405815773646683,17.10192021685278,0.2325611114501953,-0.7639492095882918,-0.08887062072753693,-1.4115326249692703,1.2337913835141965,-0.7502016228484027,0.5724603813933289,-1.1005658721923854,81.23262002674676,41.9192989806384,0.6613310021208665,8,-0.4706592559814471,0.10797357559203924,0.812577009201048,-0.042913436889650214,-0.7309055328369158,2,-0.027136086068141774,-1.0649289936990156,10.448613166809082,23.66720251081257,10.036094665527344,-1.1250150703570383,10.019482612609863,-0.027136086068141774
2669,2003-08-21,10.351712226867676,10.412620544433594,10.31018352508545,10.368324279785156,25638796.0,0.004567335412207552,-1.055534824085503,1.0001148303381753,37.66496229957716,30.16059640267497,-0.5079039949726152,0.14324752077692082,0.35270296278848434,-0.849799249970772,16.778404788646423,0.10797309875488104,-0.7170319095626603,-0.005675888061523082,-1.2889263731680174,1.2775745970449712,-0.6473011306147711,0.635949354491725,-1.1219094665527347,81.48150038209963,39.28691147839561,0.6416252425532472,8,-0.5177240371704102,-0.012458324432373047,0.765512228012085,0.023533344268798828,-0.8001194000244141,3,-0.03048940643086584,1.5909108701609092,10.304647445678713,-1.0649289936990156,10.448613166809082,23.66720251081257,10.036094665527344,-0.03048940643086584
2670,2003-08-22,9.930889129638672,10.454150199890137,9.8561372756958,10.409852981567383,37709975.0,-0.040652511198752794,1.107318089553844,28.83230954704633,33.574665908949896,30.308560052430618,-0.04105113738978261,0.47366139357834314,0.7733196830985456,-0.3888154610346959,16.734851672177207,0.5980129241943359,-0.6937202641547966,-0.35368542671203684,-1.553458249796817,0.8460873963727433,-0.953571838254426,0.24620098483035235,-0.675879606231689,25.185276853183165,-15.69590004227614,0.59988641154239,8,-0.04568195343017578,0.40836477279663086,1.1531121730804443,0.44435644149780273,-0.7447481155395526,4,-0.02286039803743123,-1.055534824085503,10.351712226867676,1.5909108701609092,10.304647445678713,-1.0649289936990156,10.448613166809082,-0.02286039803743123
2671,2003-08-25,9.964111328125,10.119152069091797,9.756467819213867,10.038863182067873,19613680.0,0.0033453397830387477,2.0823509387626085,0.1560699281205859,46.99384402756561,33.27799958467078,-0.018493136520271847,0.34932439007167737,0.7497337417948824,-0.38207177397989867,16.6827269242509,0.3626842498779297,-0.6543972395940614,-0.25124878883361745,-1.3479010645063205,0.8454034868390856,-0.799574926669969,0.2970773490027341,-0.6843991768878173,28.3019113181648,-15.601996077157064,0.5483261378363512,8,-0.0789041519165039,0.37514257431030273,1.041677713394165,0.4111342430114746,-0.5730953216552734,0,0.01389272796045371,1.107318089553844,9.930889129638672,-1.055534824085503,10.351712226867676,1.5909108701609092,10.304647445678713,0.01389272796045371
2672,2003-08-26,9.933656692504883,9.964111328125,9.665104866027832,9.842293739318848,22881062.0,-0.003056432693014477,2.9272620233107243,-1.222216552058453,48.78979052640674,36.02804344387093,0.0948519006368631,0.30308316597920637,0.7751211411295102,-0.31146681640461793,17.08599304961594,0.29900646209716797,-0.5953721661494775,-0.2231479644775387,-1.2421576864513408,0.7958617574962634,-0.7326528254644398,0.28635689650936236,-0.6297359659941044,34.0350313159466,-14.027415822073586,0.5095048609869008,8,0.062293052673339844,0.4055972099304199,1.0603656768798828,0.4415888786315918,-0.5204925537109393,1,0.005016803642482026,2.0823509387626085,9.964111328125,1.107318089553844,9.930889129638672,-1.055534824085503,10.351712226867676,0.005016803642482026
2673,2003-08-27,10.002872467041016,10.074854850769043,9.775848388671877,9.914277076721193,19931172.0,0.006967804171082115,1.5714332580159531,0.9697080406258612,56.19835416563865,39.54345078353202,0.09655305264253933,0.16813276098271146,0.6955579936499472,-0.3386612106117006,18.005129243535205,0.2990064620971662,-0.5257051327769808,-0.10672798156738317,-1.0567528111313553,0.843296847996589,-0.5817403963493692,0.3682844332146029,-0.6752273367621129,42.80712229294128,-10.082344146653597,0.47501241478198586,8,0.07475042343139648,0.3363814353942871,0.99114990234375,0.372373104095459,-0.2131814956665039,2,-0.02712433829241423,2.9272620233107243,9.933656692504883,2.0823509387626085,9.964111328125,1.107318089553844,9.930889129638672,-0.02712433829241423
2674,2003-08-28,10.138531684875488,10.17452335357666,9.947500228881836,10.17452335357666,16877257.0,0.01356202613613866,11.615315315315316,-0.4062476452922072,63.20886096755803,43.590084833113984,-0.010234973959171612,-0.05080991950567082,0.5523424846500191,-0.4326308035227626,18.676879339932384,0.22702312469482422,-0.4027142785943383,0.0801499366760261,-0.7310891497339416,0.8913890230859938,-0.32546960652895685,0.48576947988100905,-0.7876366389038232,59.99995165427001,1.2265148251051912,0.4056195432049838,8,-0.06090879440307617,0.20072221755981445,0.8554906845092773,0.23671388626098633,-0.024916648864746094,3,-0.05570725521095288,1.5714332580159531,10.002872467041016,2.9272620233107243,9.933656692504883,2.0823509387626085,9.964111328125,-0.05570725521095288
2675,2003-08-29,10.240968704223633,10.246505737304688,10.091465950012207,10.138531684875488,28544981.0,0.010103733216217048,1.731711825246797,-2.84613142554319,65.43045910436621,47.557148519227106,-0.08711082444387408,-0.22657150866278286,0.4490959078129979,-0.49160778478280065,19.41777755135411,0.15503978729248047,-0.287922679150423,0.2217623710632317,-0.45807054202879627,0.9015952841552597,-0.11815408548278228,0.5616788276092457,-0.867288740873061,99.04763935614778,34.90588585500885,0.3399164565460142,8,-0.1633458137512207,0.09690093994140625,0.7530536651611328,0.22979307174682617,-0.22148609161376953,4,-0.06731549497813183,11.615315315315316,10.138531684875488,1.5714332580159531,10.002872467041016,2.9272620233107243,9.933656692504883,-0.06731549497813183
2676,2003-09-02,10.12745761871338,10.177291870117188,9.836756706237793,10.160680770874023,29804472.0,-0.011084018395978279,9.250082528382586,-0.32432759535622446,65.86668320094441,50.27796671413358,0.04550872381272697,-0.18628163930221042,0.5655491474294205,-0.3311863827943302,20.53188019622908,0.40421199798583984,-0.19541866495772098,0.14867248535156463,-0.3812864112447656,0.6786313819478949,-0.11630696294660048,0.41365193364972974,-0.7314484363314797,79.52391809632881,10.456938111025025,0.2649794482981648,9,-0.06783008575439631,0.21041202545165838,0.8596436977386457,0.3640685081481916,-0.047065734863283026,1,-0.09294698038280691,1.731711825246797,10.240968704223633,11.615315315315316,10.138531684875488,1.5714332580159531,10.002872467041016,-0.09294698038280691
2677,2003-09-03,9.756467819213867,10.177291870117188,9.507295608520508,10.149605751037598,44506967.0,-0.03663207622947773,1.9876524834306832,11.83325200218222,53.06858936414691,52.31068995168373,0.3441876978320835,0.16619059622564514,0.943799160115681,0.07800388336784003,20.806212379593685,0.6699962615966797,-0.12018175342505621,-0.20515208244323802,-0.7408193407846433,0.33051517589816726,-0.47298571161394065,0.06268154672746462,-0.3385760021812647,33.707899958457936,-35.929561303278895,0.2678336291707031,9,0.22425508499145508,0.5246458053588867,1.1877202987670898,0.7350583076477051,0.6838388442993164,2,-0.03745738924331199,9.250082528382586,10.12745761871338,1.731711825246797,10.240968704223633,11.615315315315316,10.138531684875488,-0.03745738924331199
2678,2003-09-04,9.784153938293457,9.833988189697266,9.523907661437988,9.759237289428713,25492872.0,0.0028377195100326436,3.9778087371877797,-0.0633788979586841,45.90845092964669,53.22663313280257,0.26251099071239636,0.12921156901229658,0.931788171319921,0.08747561364411816,21.02646429009672,0.31008052825927734,-0.05902401821586878,-0.1673606395721432,-0.7086664422965132,0.3739451631522268,-0.4380135409343282,0.1032922617900418,-0.34481713930316715,37.45326518026933,-29.384053684038193,0.2706529013621849,9,0.19656896591186523,0.46235227584838867,1.1233506202697754,0.7073721885681152,0.9939193725585938,3,-0.037917412362812986,1.9876524834306832,9.756467819213867,9.250082528382586,10.12745761871338,1.731711825246797,10.240968704223633,-0.037917412362812986
2679,2003-09-05,9.919814109802246,9.986260414123537,9.615270614624023,9.615270614624023,37443412.0,0.013865294062661793,-1.4363665970432606,12.222490144296044,47.580650388586754,54.78285363053999,0.06609372822597415,0.006992842878563721,0.8131672238080014,-0.010656320693872345,20.696037793488205,0.3709897994995135,-0.061117544930109347,-0.040006160736083984,-0.5735744053845586,0.49356208391239065,-0.3067902830603213,0.22677796158815333,-0.4594612284934225,55.80530964317691,-7.838739364976604,0.266784122324237,9,-0.04291343688964844,0.3266921043395996,0.9876904487609863,0.5717120170593262,0.8776388168334961,4,-0.01311749766552106,3.9778087371877797,9.784153938293457,1.9876524834306832,9.756467819213867,9.250082528382586,10.12745761871338,-0.01311749766552106
2680,2003-09-08,10.013945579528807,10.036094665527344,9.853367805480957,9.930889129638672,17600011.0,0.009489237266406603,1.8695756359470126,0.27272442591994706,49.481853841063725,55.05929916537312,-0.016782003240447096,-0.05829206132332665,0.718955422143944,-0.07022134838440941,20.07104773310808,0.18272686004638672,-0.029650365019509906,0.0339147090911851,-0.4738152404432707,0.5416446586256409,-0.2199502656760437,0.2877796838584139,-0.5329969375478196,75.61982059435566,14.689202525794599,0.25386497476722825,9,-0.13704490661620916,0.23256063461303889,0.9039411544799822,0.47758054733276545,0.6921443939209002,0,0.009953065521514981,-1.4363665970432606,9.919814109802246,3.9778087371877797,9.784153938293457,1.9876524834306832,9.756467819213867,0.009953065521514981
2681,2003-09-09,9.773079872131348,10.022252082824707,9.65679931640625,10.019482612609863,33152401.0,-0.02405302739909565,1.9010901657960482,-2.9666900138935772,32.81686341557128,53.2845294863914,0.21695090104158155,0.20714948103263175,0.9499785120587969,0.20601776537068872,19.08062343974197,0.36545276641845703,-0.020572493406019632,-0.21581044197082555,-0.7010009228003469,0.26938003885869577,-0.4584056823855853,0.02678479844393422,-0.27194738469164115,39.66951442049017,-16.061207580596985,0.24259524041476066,9,0.10382080078125,0.3806791305541992,1.1572654247283936,0.7184462547302246,0.6699953079223651,1,0.025212394015232675,1.8695756359470126,10.013945579528807,-1.4363665970432606,9.919814109802246,3.9778087371877797,9.784153938293457,0.025212394015232675
2682,2003-09-10,9.415932655334473,9.703865051269533,9.413164138793944,9.678948402404783,22771981.0,-0.0365439780979695,-1.1649443532979615,1.0674221664886216,29.606046109154292,50.32982859122647,0.5508652202728275,0.5904250964184286,1.286593136618169,0.591869603166101,18.519066582600058,0.3599157333374041,0.03121234086104252,-0.5703274726867669,-1.0678096520076164,-0.07284529336591739,-0.8190685623471925,-0.32158638302634124,1.0742082595825195,0.4444342381239539,-49.90990489312792,0.248741089660425,9,0.41390228271484375,0.502497673034668,1.6680688858032227,1.1337332725524902,1.204331398010254,2,0.07056754257255493,1.9010901657960482,9.773079872131348,1.8695756359470126,10.013945579528807,-1.4363665970432606,9.919814109802246,0.07056754257255493
2683,2003-09-11,9.523907661437988,9.554362297058104,9.2415132522583,9.429776191711426,24947827.0,0.011467266181257596,3.0357011047413534,-0.35789290479782104,31.520392339534794,46.80888763255722,0.4110281381657881,0.5009378002480016,1.152936894394312,0.5123249360804234,17.785253331304414,0.3128490447998029,0.02925136687384544,-0.45778431892395055,-0.971038065313298,0.05546942746539685,-0.7144111921186251,-0.20115744572927596,0.9446937179565431,35.54002201207664,-10.42762536867098,0.2566268731946737,9,0.22010183334350586,0.31008052825927734,1.2887728214263916,1.133732795715332,0.822267532348631,3,0.09622090371430914,-1.1649443532979615,9.415932655334473,1.9010901657960482,9.773079872131348,1.8695756359470126,10.013945579528807,0.09622090371430914
2684,2003-09-12,9.457462310791016,9.568204879760742,9.266429901123047,9.415932655334473,14219214.0,-0.006976689926972757,1.2947376817952725,0.4411877938077484,37.44492879565155,43.69938426492226,0.41426879070512435,0.5573647603736287,1.1915961557246888,0.6059977163510926,18.111067344033096,0.3017749786376953,0.021500911442586812,-0.49972777366638255,-1.064096167984296,0.06464062065153087,-0.7819119708253393,-0.21754357650742584,0.9620555435180673,27.177713312505475,-20.53397711626576,0.282184197158957,9,0.2519402503967285,0.37652587890625,1.3337621688842773,1.3607559204101562,0.9080924987792969,4,0.13963692972418307,3.0357011047413534,9.523907661437988,-1.1649443532979615,9.415932655334473,1.9010901657960482,9.773079872131348,0.13963692972418307
2685,2003-09-15,9.294116020202637,9.534981727600098,9.274736404418944,9.454692840576172,13848265.0,-0.017271682954739354,-1.6111214769948856,-3.8665579718465106,33.3791356330062,40.08965675737357,0.4796161979682889,0.6994428888291715,1.3291480229820571,0.7947044453535206,18.454488750863447,0.2602453231811541,-0.01662628202471339,-0.6268057346343987,-1.2629800772321271,0.009368607963329723,-0.944892905933262,-0.3087185633355354,1.0782816500244152,6.737562663070563,-41.635313283652486,0.3180871712988642,9,0.4152865409851074,0.5398721694946289,1.371138095855713,1.4645776748657227,1.1572647094726562,0,0.1617514676129821,1.2947376817952725,9.457462310791016,3.0357011047413534,9.523907661437988,-1.1649443532979615,9.415932655334473,0.1617514676129821
2686,2003-09-16,9.540518760681152,9.551592826843262,9.294116020202637,9.3107271194458,19663525.0,0.026511691907321833,1.0439552120161406,-1.4310386810550135,41.191066679373904,38.76993201462102,0.157794327561934,0.4363827841089254,1.031167506918539,0.5789773393794491,18.598034691980388,0.257476806640625,-0.08080145716335174,-0.3556241989135742,-1.0112189689845597,0.2999705711574112,-0.683421583949066,-0.02782681387808239,0.7866435328271493,64.67056234285089,13.885724499979204,0.3277973850354926,9,0.09828519821166992,0.2934694290161133,1.0229897499084473,1.1448073387145996,0.6340045928955078,1,0.12217063264653527,-1.6111214769948856,9.294116020202637,1.2947376817952725,9.457462310791016,3.0357011047413534,9.523907661437988,0.12217063264653527
2687,2003-09-17,9.451925277709961,9.595890998840332,9.371636390686037,9.507295608520508,30790538.0,-0.009286023663231724,-1.0769305505259894,-0.24095885521717839,37.7613562987355,37.864699277853106,0.22199009245520784,0.4706066258364441,1.0727842926036253,0.699899376486746,19.74187851292636,0.2242546081542951,-0.16839895991276066,-0.3943832874298092,-1.0241715674283647,0.23540499256874625,-0.7092774274290861,-0.07948914743053237,0.831811054148341,59.375067278089944,7.267934564976791,0.3148941399992776,9,0.18687868118286133,0.41390180587768555,0.9337022304534912,1.0728235244750977,0.8388786315917969,2,0.10486222364465103,1.0439552120161406,9.540518760681152,-1.6111214769948856,9.294116020202637,1.2947376817952725,9.457462310791016,0.10486222364465103
2688,2003-09-18,10.025019645690918,10.07762336730957,9.451925277709961,9.482378959655762,45098606.0,0.06063255380704913,-1.0733994242067042,-9.80020668274199,47.88876543525211,37.89893428303815,-0.3501683203201793,-0.13123959933905027,0.4609031718166552,0.15629595828418985,20.403905692236496,0.6256980895996094,-0.24081391612141978,0.1926924705505364,-0.4058956233545832,0.791280564455656,-0.10660157640202428,0.4919865175030971,0.21702776298338478,93.51526808198467,40.65475412421217,0.2992940469525599,9,-0.3654513359069824,-0.15919256210327148,0.3606078624725342,0.4997291564941406,0.35437870025634766,3,0.059375884406337676,-1.0769305505259894,9.451925277709961,1.0439552120161406,9.540518760681152,-1.6111214769948856,9.294116020202637,0.059375884406337676
2689,2003-09-19,10.036094665527344,10.20220947265625,9.8561372756958,10.155142784118652,27210722.0,0.0011047379683875036,2.24673767653677,-0.2193866432337434,46.05544767086584,37.518222486349494,-0.3833250632181233,-0.17620645910191257,0.4142082876506663,0.17454522308891818,21.07085785814673,0.3460721969604492,-0.25576579072261296,0.21954836845397985,-0.33651698935041274,0.7756137262583724,-0.05848431044821645,0.49758104735617614,-0.794581413269043,82.08952768357868,33.62261215966285,0.2780326789021961,9,-0.31423330307006836,-0.17026758193969727,0.34330320358276367,0.48865413665771484,0.40421199798583984,4,0.03089653282410354,-1.0733994242067042,10.025019645690918,-1.0769305505259894,9.451925277709961,1.0439552120161406,9.540518760681152,0.03089653282410354
2690,2003-09-22,9.703865051269533,9.850600242614746,9.521139144897461,9.78138542175293,23081887.0,-0.03310347553804727,2.0512718600953894,0.6511683796492709,42.47786981166264,38.59166764147076,-0.11142332576535807,0.14560844422723385,0.7097932061951422,0.534464928917922,21.188337789138473,0.5149555206298828,-0.2625007543488458,-0.1013300418853742,-0.6568358850309153,0.4541758012601669,-0.3790829634581456,0.17642287968739723,-0.4431378746032735,45.121901271260064,0.5593844268993351,0.27775292157277065,9,0.017996311187742364,0.16196203231811346,0.629159212112425,0.8208837509155256,0.9302415847778303,0,0.06818826877793516,2.24673767653677,10.036094665527344,-1.0733994242067042,10.025019645690918,-1.0769305505259894,9.451925277709961,0.06818826877793516
2691,2003-09-23,10.102540016174316,10.110845565795898,9.67341136932373,9.720477104187012,23158099.0,0.04108414150427886,1.1944455076069276,-4.928548581551672,56.085689992604266,41.53385029518742,-0.5123262534237902,-0.25525089710627213,0.2658552020662235,0.15401112115192817,20.895501651810335,0.43743419647216797,-0.2747526639736151,0.290423488616943,-0.2767465001642133,0.8575934773980993,0.006838494226364844,0.5740084830075212,-0.8229831935882572,87.99991732870677,40.32672894478682,0.2835849943905778,9,-0.380678653717041,-0.23671293258666992,0.11281991004943848,0.4222087860107422,0.45404720306396307,1,0.03453000066740408,2.0512718600953894,9.703865051269533,2.24673767653677,10.036094665527344,-1.0733994242067042,10.025019645690918,0.03453000066740408
2692,2003-09-24,9.983491897583008,10.301877975463867,9.94196319580078,10.085928916931152,30938990.0,-0.011783978920223093,-2.880599470450576,-0.268115580272676,53.396235918817,43.964499581774334,-0.3400647828308667,-0.13942627806412133,0.3406260626247679,0.2806940823560442,20.26349059957706,0.3599147796630877,-0.3037368399020828,0.16888360977172923,-0.4009662061214865,0.7387334256649449,-0.11604129817487774,0.4538085177183362,-0.6854820219955453,62.54072976975898,13.014029268307517,0.2849249079466076,9,-0.19933795928955078,-0.11766481399536133,0.11420321464538574,0.5412569046020508,0.49280643463134766,2,0.01913473341325611,1.1944455076069276,10.102540016174316,2.0512718600953894,9.703865051269533,2.24673767653677,10.036094665527344,0.01913473341325611
2693,2003-09-25,9.73155117034912,10.013945579528807,9.690022468566896,9.939193725585938,23760936.0,-0.02523573212844321,-1.2285734906715773,2.0270265237913647,46.91470360786874,45.01669678313179,-0.06210312603031376,0.0960711416410156,0.55007203786292,0.5426838880789813,20.091503278458035,0.3239231109619105,-0.2816835118144638,-0.06949105262756561,-0.6333566919942548,0.4943745867391236,-0.3514238723109102,0.212441767055779,-0.3933865707665998,26.95037280251704,-20.88232871775917,0.2819328196833447,9,0.05675601959228693,0.11628055572509943,0.4346666336059588,0.7931976318359393,0.4595842361450213,3,0.05746799550893944,-2.880599470450576,9.983491897583008,1.1944455076069276,10.102540016174316,2.0512718600953894,9.703865051269533,0.05746799550893944
2694,2003-09-26,9.573741912841797,9.68448543548584,9.415932655334473,9.67341136932373,20905318.0,-0.016216249058849774,3.409096958546992,0.48000496029467415,42.93333170031952,46.07827412394438,0.12732451770920683,0.22071440776652196,0.6782066863691352,0.7096823858557695,20.370921454188956,0.31561851501464666,-0.22149744025436924,-0.19906082153320348,-0.7481371945629078,0.3500155514965009,-0.47359900804805655,0.07547736498164959,-0.19702877822402343,17.812527920377274,-25.410383730842238,0.27453818651485246,9,0.22425508499145508,0.2740898132324219,0.5495626926422119,0.9510068893432617,0.8665647506713867,4,0.08415272110320804,-1.2285734906715773,9.73155117034912,-2.880599470450576,9.983491897583008,1.1944455076069276,10.102540016174316,0.08415272110320804
2695,2003-09-29,9.551592826843262,9.701096534729004,9.274736404418944,9.551592826843262,21939784.0,-0.0023135244505416708,1.8518364951584008,-0.0,46.17589254311724,46.63214366436031,0.21214711320483737,0.19875962384967316,0.6791835559775397,0.741162028512738,20.95147175711699,0.42636013031006037,-0.17042186534779802,-0.18674111366271973,-0.6972714043445833,0.3237891770191439,-0.44200625900365154,0.06852403167821208,0.7502851486206055,26.954066530738192,-16.02770917155254,0.2552651453409322,9,0.23671436309814453,0.29623889923095703,0.5350282192230225,0.9731559753417969,0.6921453475952148,0,0.0930435219319996,3.409096958546992,9.573741912841797,-1.2285734906715773,9.73155117034912,-2.880599470450576,9.983491897583008,0.0930435219319996
2696,2003-09-30,9.18614101409912,9.498990058898926,9.13907527923584,9.493453025817873,30543841.0,-0.03826082407083953,1.260870086145957,-100.0,46.043853634701435,47.5524211461343,0.5833941712884805,0.5165587579529483,1.0202080645857468,1.119616646605424,21.149269647612982,0.4125175476074219,-0.14298887806200433,-0.5051270961761496,-1.0376961502840611,0.027441957931761962,-0.7714116232301045,-0.2388425691221947,1.0951941299438488,4.047611431926867,-42.4842510652953,0.2662845270539555,9,0.5343356132507342,0.5343356132507342,0.9260895252227801,1.3386077880859393,0.27962589263916016,1,0.1576250157411987,1.8518364951584008,9.551592826843262,3.409096958546992,9.573741912841797,-1.2285734906715773,9.73155117034912,0.1576250157411987
2697,2003-10-01,9.391016006469727,9.40762710571289,8.925894737243652,9.233206748962402,41860482.0,0.02230261783007248,4.043487377128565,-0.5135147715988024,47.78597733211436,47.54100024578567,0.4123316698412083,0.29818957382587996,0.7916225294638242,0.9277858201175206,20.908736660630503,0.4817323684692383,-0.08325320167913652,-0.28197951316833425,-0.8299833760130966,0.2660243496764281,-0.5559814445907154,-0.007977581745953088,0.8446287429809569,42.74811903543162,-4.960399081585329,0.2740019314223811,10,0.2228703498840332,0.2228703498840332,0.7212145328521729,1.133732795715332,-0.34884071350097656,2,0.12411556022964487,1.260870086145957,9.18614101409912,1.8518364951584008,9.551592826843262,3.409096958546992,9.573741912841797,0.12411556022964487
2698,2003-10-02,9.413164138793944,9.501758575439453,9.18614101409912,9.413164138793944,20714245.0,0.0023584383530981246,2.5624986544381496,0.0,49.25092002180311,47.89605272922315,0.3288462230774414,0.26016135848181143,0.7322336494411292,0.9121353000959207,20.559077628033766,0.3156175613403338,-0.055510559735280296,-0.24128189086914276,-0.798481390416935,0.3159176086786495,-0.5198816406430389,0.037317858904753365,0.7438956099243175,62.85710419286003,12.033084633007427,0.27859974977389623,10,0.20072221755981623,0.20072221755981623,0.7544376850128192,1.111584663391115,-0.15227127075195135,3,0.11294121485027309,4.043487377128565,9.391016006469727,1.260870086145957,9.18614101409912,1.8518364951584008,9.551592826843262,0.11294121485027309
2699,2003-10-03,9.789690971374512,9.869979858398438,9.540518760681152,9.623576164245604,26322901.0,0.0400000283675932,1.016948756721411,100.0,57.81659238882241,49.60035523779646,-0.09645159613078214,-0.13345617680295518,0.32162723347602196,0.5415323289325151,20.2836719634402,0.45681571960449396,0.0007362222875944013,0.1417510986328132,-0.40534900106059446,0.6888511983262209,-0.13179895121388974,0.41530114847951616,0.2934988766552724,91.49558813873499,33.64519299440093,0.2735500498467035,10,-0.17580461502075195,-0.17580461502075195,0.4187474250793457,0.7350578308105469,-0.45958423614501953,4,0.04100685468963938,2.5624986544381496,9.413164138793944,4.043487377128565,9.391016006469727,1.260870086145957,9.18614101409912,0.04100685468963938
2700,2003-10-06,10.113615036010742,10.113615036010742,9.695558547973633,9.878286361694336,20080346.0,0.033088282927765444,2.5529583400875344,1.4166628392963612,58.82354323108173,49.90456115318283,-0.3979934799441587,-0.4738235815002394,-0.04340063861868515,0.22649263649332596,19.932402908086047,0.4180564880371094,-0.0036087657627383862,0.4606916904449463,-0.10203839272734427,1.0234217736172369,0.179326648858801,0.7420567320310916,-1.1877202987670898,100.0,41.23551597424715,0.28136504158614545,10,-0.4997286796569824,-0.4997286796569824,0.09482336044311523,0.4111337661743164,-0.8693342208862305,0,0.032302161624623515,1.016948756721411,9.789690971374512,2.5624986544381496,9.413164138793944,4.043487377128565,9.391016006469727,0.032302161624623515
2701,2003-10-07,10.019482612609863,10.07762336730957,9.78138542175293,10.038863182067873,26032499.0,-0.00930749519985774,5.114242972994252,-0.08235532501216511,58.723385792446486,50.496466694697226,-0.3541213995408352,-0.3797550250051156,0.00893622666529481,0.3252505040583493,19.18153251936607,0.3322296142578125,-0.006767743084804323,0.35423913002014196,-0.22994754449995014,0.938425804540234,0.062145792760096796,0.6463324672801871,-1.0698334693908684,92.07452937374289,32.008085924938676,0.29209333726004594,10,-0.499727725982666,-0.4055962562561035,0.1882636547088623,0.5052661895751953,-0.6616897583007812,1,0.022381950296153974,2.5529583400875344,10.113615036010742,1.016948756721411,9.789690971374512,2.5624986544381496,9.413164138793944,0.022381950296153974
2702,2003-10-08,10.080391883850098,10.282498359680176,9.964111328125,10.022252082824707,31497399.0,0.006079083481174807,-2.650781326888799,-2.9999015844894408,51.0101126081928,50.95151213917767,-0.4468287240288742,-0.4093182822355388,-0.08606830461800286,0.26994248894528283,17.944619319366602,0.3183870315551758,0.030443842115701614,0.38192543983459437,-0.21792872470996016,0.9817796043791489,0.08199835756231799,0.6818525221068708,-1.1074634227752682,81.56563855346232,24.667356523900537,0.29992708227227716,10,-0.4761953353881836,-0.4665055274963379,0.11835670471191406,0.44435691833496094,-0.8831768035888672,2,-0.06097232966671817,5.114242972994252,10.019482612609863,2.5529583400875344,10.113615036010742,1.016948756721411,9.789690971374512,-0.06097232966671817
2703,2003-10-09,10.440306663513184,10.772536277770996,10.29910945892334,10.415390014648438,48811343.0,0.03570444322107247,-2.677419115876808,0.42856439866150514,56.541210147103804,52.46349863326482,-0.7773839638707365,-0.7347285405705435,-0.4715116311493439,-0.07620922271275177,16.70361999039627,0.6921443939208984,-0.0009978883524262017,0.6960202693939213,0.017471411429012207,1.3745691273588303,0.35674584041146673,1.0352946983763758,-1.4149954064941408,73.03369394920828,18.52376586677171,0.3392744289824549,10,-0.5910911560058594,-0.5910911560058594,-0.3093883991241455,0.084442138671875,-1.4119749069213867,3,-0.1339166957069018,-2.650781326888799,10.080391883850098,5.114242972994252,10.019482612609863,2.5529583400875344,10.113615036010742,-0.1339166957069018
2704,2003-10-10,10.77807331085205,10.797452926635742,10.523364067077637,10.575966835021973,26941992.0,0.03235217683014002,1.275864526500004,8.111302484020362,67.35240987334646,54.81644500329029,-1.0352145578384118,-1.0208236835047053,-0.8383700394490958,-0.3934231100666832,15.456493248364906,0.3571462631225586,-0.007168679625433327,0.967756366729736,0.16168959545569983,1.7738231380037721,0.5647229810927179,1.370789752366754,-1.6479285525878904,98.24124560765782,40.7863549739995,0.4030333856370178,10,-0.9163994789123535,-0.9163994789123535,-0.6644587516784668,-0.2533245086669922,-1.9352359771728516,4,-0.1407654595633957,-2.677419115876808,10.440306663513184,-2.650781326888799,10.080391883850098,5.114242972994252,10.019482612609863,-0.1407654595633957
2705,2003-10-13,10.797452926635742,10.852825164794922,10.598115921020508,10.797452926635742,16507754.0,0.0017980593771038667,3.599944886500637,0.0,62.79306171163593,56.677468122949676,-0.9602661467964655,-0.9716177162248627,-0.8827533793323052,-0.39528829876977234,14.179253570211786,0.25470924377441406,0.03231763746625127,0.9119691371917718,0.03162766633452918,1.7923106080490143,0.47179840176315047,1.352139872620393,-1.533923514901856,94.83197832460752,39.53721207066913,0.4401707354286217,10,-0.9080929756164551,-0.9080929756164551,-0.7357494831085205,-0.2727041244506836,-2.261927604675291,0,-0.13589743816215405,1.275864526500004,10.77807331085205,-2.677419115876808,10.440306663513184,-2.650781326888799,10.080391883850098,-0.13589743816215405
2706,2003-10-14,10.706089973449707,10.816832542419434,10.623032569885254,10.772536277770996,25683223.0,-0.008461528270306773,1.5000184535892231,-100.0,63.4397314959113,58.416774141149325,-0.7047351497861971,-0.8310649698407353,-0.8151151871673576,-0.2938816029681952,12.891792101627097,0.1937999725341797,0.1024366933519989,0.7623276233673089,-0.17437668607253265,1.6990319328071504,0.2939754686473872,1.2306797780872305,-1.283630986409717,83.48903940833837,27.908300084478526,0.46835215471992087,10,-0.6866068840026855,-0.8167300224304199,-0.6443865299224854,-0.18134117126464844,-1.9767637252807617,1,-0.1365399657531715,3.599944886500637,10.797452926635742,1.275864526500004,10.77807331085205,-2.677419115876808,10.440306663513184,-0.1365399657531715
2707,2003-10-15,10.443075180053713,10.780841827392578,10.340638160705566,10.77807331085205,24782399.0,-0.024566839438884935,1.5853639411107407,5.04163676550791,63.179471815647474,59.964391007132036,-0.3093200657453483,-0.5164680385676359,-0.552416141674442,-0.022736777559343224,11.428964178718026,0.4402036666870117,0.1606775018829154,0.4497553348541281,-0.4822500599521824,1.3817607296604386,-0.016247362549027144,0.9157580322572834,-0.8775795752382294,25.99993455193078,-31.83079860850358,0.46600269740315486,10,-0.2464032173156756,-0.5537152290344256,-0.42774534225464045,0.08167362213134588,-1.8355674743652344,2,-0.10392363427752793,1.5000184535892231,10.706089973449707,3.599944886500637,10.797452926635742,1.275864526500004,10.77807331085205,-0.10392363427752793
2708,2003-10-16,10.620264053344727,10.686710357666016,10.382166862487793,10.409852981567383,16493306.0,0.016967116508884716,-1.291667563707866,-0.6280962561668945,69.24642470034833,61.23437237507936,-0.3322104837638342,-0.6817287991512906,-0.7242089305547985,-0.19638535921897216,11.444685611783953,0.30454349517822266,0.25965616194851293,0.5971819877624505,-0.376184404365155,1.570548379890056,0.11049879169864774,1.0838651838262532,-0.9260354925312999,54.59449193489825,-7.955481867498996,0.48668319606380317,10,-0.3460721969604492,-0.7309041023254395,-0.746131420135498,-0.09551525115966797,-1.8438720703124982,3,-0.13399374685371623,1.5853639411107407,10.443075180053713,1.5000184535892231,10.706089973449707,3.599944886500637,10.797452926635742,-0.13399374685371623
2709,2003-10-17,10.34617519378662,10.634106636047363,10.218820571899414,10.49844741821289,16337269.0,-0.02580810215088636,-1.0408106835133368,-0.7236892200587488,63.37372728241646,61.73994838078321,0.032538769671941026,-0.4039279840036105,-0.4403004114926734,0.078624992795012,11.659324179726555,0.4152860641479492,0.340693075921898,0.30758910179138077,-0.6764693558562218,1.2916475594389834,-0.18444012703242052,0.7996183306151821,-0.5360869725750437,20.087334273963997,-45.02519503126769,0.49202922882380096,10,-0.029069900512693536,-0.4568152427673322,-0.5571763515472394,0.17857360839843928,-1.420280456542967,4,-0.12737493929024624,-1.291667563707866,10.620264053344727,1.5853639411107407,10.443075180053713,1.5000184535892231,10.706089973449707,-0.12737493929024624
2710,2003-10-20,10.365554809570312,10.371091842651367,10.20220947265625,10.301877975463867,15637993.0,0.0018731188502714158,3.518537419305453,-0.41817760492017375,72.46834695623897,63.26716628787128,0.05884308015608575,-0.39125351580883816,-0.4447915285335782,0.06148247490270009,11.106130757090252,0.1688823699951172,0.4242266059841704,0.29388422966003347,-0.6872795453571232,1.2750480046771901,-0.19669765784854398,0.7844661171686109,-0.4511928940004015,26.576505983903274,-44.34935844954711,0.4905818875085782,10,0.04291343688964844,-0.4761948585510254,-0.5938594341278076,0.1591939926147461,-1.3344535827636719,0,-0.14690168581089535,-1.0408106835133368,10.34617519378662,-1.291667563707866,10.620264053344727,1.5853639411107407,10.443075180053713,-0.14690168581089535
2711,2003-10-21,10.451380729675293,10.587040901184082,10.22158908843994,10.301877975463867,19563474.0,0.008279915709455299,-1.3571413193579285,2.3478358544256404,71.1602106062065,65.50606606542834,0.045510642947885316,-0.47390240153729835,-0.5139784205250741,-0.026756690800151972,11.414720712248851,0.3654518127441424,0.4556275501477902,0.3622681140899662,-0.6335001491908994,1.3580363773708317,-0.1356160175504666,0.860152245730399,-0.44317248918288143,43.0621023832284,-30.12979670660669,0.4978841316404331,10,0.07613658905029297,-0.5620207786560059,-0.6796853542327881,0.07336807250976562,-1.5365610122680664,1,-0.18331122530777466,3.518537419305453,10.365554809570312,-1.0408106835133368,10.34617519378662,-1.291667563707866,10.620264053344727,-0.18331122530777466
2712,2003-10-22,10.17452335357666,10.340638160705566,10.099772453308104,10.337868690490724,16255639.0,-0.026490028758834994,1.8524349475966961,-1.0925908206551327,63.791380117504616,66.311640506584,0.37674335510351753,-0.19183511366983375,-0.21925041424494296,0.24804231269172128,12.099180986471588,0.3516082763671893,0.4547142757367606,0.07585916519165004,-0.9193079109139344,1.0710262412972344,-0.42172437286114217,0.5734427032444422,-0.08185342065399759,12.7357425229388,-59.212054676827655,0.4975835380527922,10,0.3017754554748535,-0.28516340255737305,-0.4381272792816162,0.35022544860839844,-1.1323480606079102,2,-0.14204076743306926,-1.3571413193579285,10.451380729675293,3.518537419305453,10.365554809570312,-1.0408106835133368,10.34617519378662,-0.14204076743306926
2713,2003-10-23,10.290803909301758,10.432001113891602,10.036094665527344,10.12745761871338,24156446.0,0.011428599815854978,-1.2879991622644213,-1.0000058383932524,60.022155533523794,65.49716780215925,0.2648806709579148,-0.2783402760215168,-0.3206711026665161,0.13208269086680602,12.325216118579013,0.3959064483642578,0.46626071272752867,0.16417708396911657,-0.8189121064508509,1.147266274389084,-0.32736751124086716,0.6557216791791003,0.5620212554931641,42.59266642320284,-25.77197972039494,0.49154459520998367,10,0.153656005859375,-0.4014439582824707,-0.5384883880615234,0.23394489288330078,-1.2929258346557617,3,-0.16357285771345464,1.8524349475966961,10.17452335357666,-1.3571413193579285,10.451380729675293,3.518537419305453,10.365554809570312,-0.16357285771345464
2714,2003-10-24,10.379398345947266,10.539976119995117,10.130226135253906,10.199440956115724,20366775.0,0.008609088019394529,-1.573911272326443,1.1016925403284672,55.86796849799512,64.72771300064362,0.12715913053844474,-0.3198827792318024,-0.4037802107321582,0.04026063825660131,12.089134463488813,0.40974998474121094,0.5107975506058793,0.2124886989593513,-0.7407841446568302,1.1657615425755328,-0.26414772284873855,0.6891251207674411,0.4570922088623046,62.3116482519746,-1.9665997163398146,0.4766364218080904,10,0.04706525802612305,-0.4900383949279785,-0.6167006492614746,0.14535045623779297,-1.5033388137817383,4,-0.15444116407199515,-1.2879991622644213,10.290803909301758,1.8524349475966961,10.17452335357666,-1.3571413193579285,10.451380729675293,-0.15444116407199515
2715,2003-10-27,10.440306663513184,10.52059555053711,10.28803539276123,10.434769630432127,12659207.0,0.0058681934670807845,1.7999931107334772,0.030768578529838102,59.429292592573596,64.28210867805053,0.011467886256919968,-0.32759297206065696,-0.46070290656111723,-0.02439379999245972,11.56624320234764,0.2325601577758789,0.5106531419185263,0.2289613246917721,-0.6856112034216473,1.1435338528051915,-0.22832493936493847,0.6862475887484827,0.3801759735107417,73.36686809449048,12.083977165271023,0.45728626405671,10,-0.031838417053222656,-0.5509467124938965,-0.6464624404907227,0.07198286056518555,-1.8687896728515625,0,-0.14505435281533474,-1.573911272326443,10.379398345947266,-1.2879991622644213,10.290803909301758,1.8524349475966961,10.17452335357666,-0.14505435281533474
2716,2003-10-28,10.634106636047363,10.639643669128418,10.224357604980467,10.440306663513184,17308526.0,0.018562670501956813,3.0540623574427848,35.00068894246208,61.709598283972255,64.11878939675329,-0.2163703858031738,-0.4293668505831505,-0.648718647910318,-0.21492735310527245,10.864214213312753,0.415286064147951,0.44656339271686285,0.35036301612854004,-0.4438206830891325,1.1445467153462126,-0.04672883348029622,0.7474548657373763,0.17068824154662998,99.08258765269797,38.69787783098617,0.39709184960883653,10,-0.2727041244506836,-0.7447466850280762,-0.8402624130249023,-0.12181711196899414,-2.333910942077635,1,-0.15074189719020448,1.7999931107334772,10.440306663513184,-1.573911272326443,10.379398345947266,-1.2879991622644213,10.290803909301758,-0.15074189719020448
2717,2003-10-29,10.55658721923828,10.645181655883787,10.365554809570312,10.534439086914062,15971016.0,-0.007289697147319307,1.8055688450866267,0.1142834647219096,52.79256433852574,62.29058268988412,-0.13528236571649366,-0.2741018519078935,-0.5794952628917702,-0.1326140476092732,9.744751441217842,0.2796268463134748,0.3985909401805152,0.2145650386810285,-0.4668437232175737,0.8959738005796307,-0.12613934226827261,0.5552694196303296,0.23283365411438162,85.45455114816005,25.56814864255746,0.3407043809493012,10,-0.21594905853271307,-0.6672272682189924,-0.7627429962158185,-0.04429769515991033,-2.1871757507324183,2,-0.15552066853945967,3.0540623574427848,10.634106636047363,1.7999931107334772,10.440306663513184,-1.573911272326443,10.379398345947266,-0.15552066853945967
2718,2003-10-30,10.476298332214355,10.797452926635742,10.4707612991333,10.755925178527832,17466369.0,-0.007605572270326655,-1.2476133612403304,-12.625301412333084,41.72987942184374,59.885710705376034,-0.08667769911034284,-0.11603080960664158,-0.5039652621856803,-0.048082095300909344,8.975476952390178,0.3266916275024414,0.35000189628256173,0.08111944198608434,-0.4428833977525759,0.6051222817247446,-0.18088197788324578,0.34312086185541446,-0.4402036666870117,51.867251349983846,-3.0366744109372235,0.26200141986933,10,-0.0595245361328125,-0.5869383811950684,-0.6513078212738037,0.03599119186401367,-2.0902767181396484,3,-0.13689215348475836,1.8055688450866267,10.55658721923828,3.0540623574427848,10.634106636047363,1.7999931107334772,10.440306663513184,-0.13689215348475836
2719,2003-10-31,10.19113540649414,10.52059555053711,10.099772453308104,10.479066848754883,33822781.0,-0.027219817217627895,1.2686563327420985,1.0296988506531155,35.49668995031503,55.777748815828936,0.1946495155243202,0.21159812189106653,-0.22849022952396325,0.23519971488170377,8.740723883977411,0.4208230972290057,0.31198603178808426,-0.22411570549011195,-0.6762941467251764,0.2280627357449525,-0.45020492610764506,0.001973515127421166,-0.13981357574462905,13.095242977100188,-35.23961542770027,0.22608922061753264,10,0.22563838958740234,-0.3017754554748535,-0.3730659484863281,0.30731201171875,-2.0293684005737305,4,-0.11708777130836279,-1.2476133612403304,10.476298332214355,1.8055688450866267,10.55658721923828,3.0540623574427848,10.634106636047363,-0.11708777130836279
2720,2003-11-03,10.440306663513184,10.490140914916992,10.17452335357666,10.229894638061523,19376374.0,0.02444980339092173,1.0357135168218292,-0.7307712690200651,44.08866305460012,52.76979908787267,-0.047833265221314036,-0.012483339747200617,-0.471087269388212,-0.013980768046558012,9.078568809943828,0.31561756134033203,0.24275759170279088,0.008720970153808238,-0.42060346005305504,0.4380454003606715,-0.2059412449496243,0.22338318525724077,-0.37406221084594726,48.80947987276709,4.71809143843285,0.21466221510343186,11,-0.023532867431640625,-0.5509467124938965,-0.6173923015594482,-0.02768564224243164,-2.469571590423584,0,-0.14982769967997123,1.2686563327420985,10.19113540649414,-1.2476133612403304,10.476298332214355,1.8055688450866267,10.55658721923828,-0.14982769967997123
2721,2003-11-04,10.243738174438477,10.52059555053711,10.041631698608398,10.38493537902832,23733485.0,-0.018827846289388717,1.3221501955816126,-0.6710510213793948,45.431476519161876,50.72980979916792,0.12983742941033682,0.21264990734026057,-0.2711641746731157,0.1861212352997086,9.336051209879287,0.47896385192871094,0.20196593427778353,-0.19906029701232875,-0.5933513139341926,0.1952307199095351,-0.39620580547326156,-0.0019147885513959295,0.5537147521972656,26.739984051197673,-18.828549615212538,0.19714550846093204,11,0.1730356216430664,-0.35437822341918945,-0.42566871643066406,0.09551572799682617,-1.8770961761474592,1,-0.16324325703185205,1.0357135168218292,10.440306663513184,1.2686563327420985,10.19113540649414,-1.2476133612403304,10.476298332214355,-0.16324325703185205
2722,2003-11-05,9.46576690673828,9.98072338104248,8.837300300598145,9.814607620239258,207193022.0,-0.07594603204926631,2.357714560964271,2.4705922083536085,29.25370238855818,47.31109278306063,0.8903260776273232,0.9931325028096509,0.5021725634076564,0.9559323913342528,10.513243170765922,1.406437873840332,0.11350281039861265,-0.9463003158569361,-1.5162171388193215,-0.37638349289455064,-1.2312587273381297,-0.6613419043757425,1.3165695953369152,32.062126070793035,-11.85391221236015,0.28495841148119294,11,0.3516097068786639,0.37929582595825373,0.25470972061157404,0.8541069030761737,-1.018836021423338,2,-0.12313542307267578,1.3221501955816126,10.243738174438477,1.0357135168218292,10.440306663513184,1.2686563327420985,10.19113540649414,-0.12313542307267578
2723,2003-11-06,9.04217529296875,9.413164138793944,8.85944938659668,9.385478973388672,73367994.0,-0.04474984625577383,1.777782030427726,0.9841273312811266,27.762014688676416,44.18820902646966,1.2495801048677624,1.377219820309712,0.9138805493575095,1.3658560687654884,10.751665420562983,0.6063175201415998,0.008859989290449732,-1.2999853610992425,-2.1361284482712346,-0.4638422739272503,-1.7180569046852394,-0.8819138175132455,1.6623597610473624,12.171066981745128,-33.32327779561096,0.41807154358599646,11,0.7752013206481934,0.8028874397277832,0.5717110633850098,1.1711082458496094,-0.656153678894043,3,-0.07440287349726937,2.357714560964271,9.46576690673828,1.3221501955816126,10.243738174438477,1.0357135168218292,10.440306663513184,-0.07440287349726937
2724,2003-11-07,9.260892868041992,9.357792854309082,8.900978088378906,9.108620643615724,47868621.0,0.024188601524161912,1.6399969136057628,-0.443549641646753,32.36073268801917,41.18059125929695,0.9560569122102613,1.095160463510096,0.6812024779727075,1.1353109300667867,10.956293476247186,0.4568147659301758,-0.057583747322413004,-1.005408763885498,-1.9440439266305702,-0.06677360114042585,-1.4747263452580341,-0.536091182512962,1.3689527958374015,25.16448421387792,-21.784182861957348,0.4693175813725362,11,0.5564837455749512,0.584169864654541,0.3529934883117676,0.9523906707763672,-0.6672277450561523,4,-0.09446942821100324,1.777782030427726,9.04217529296875,2.357714560964271,9.46576690673828,1.3221501955816126,10.243738174438477,-0.09446942821100324
2725,2003-11-10,9.330106735229492,9.418702125549316,9.16676139831543,9.219364166259766,33296157.0,0.007473779059290031,-1.3333451099197131,0.7272670336759255,31.99997672953876,37.87952219769323,0.7965674457530607,0.9595783312933612,0.5952421939184163,1.0573810998448323,10.997809723900549,0.2519407272338867,-0.11977769670656002,-0.8628275871276863,-1.8545411276840422,0.1288859534286697,-1.3586843574058651,-0.3669708168495074,1.228037114118651,29.27629212101778,-17.413663177277908,0.49585677027817804,11,0.48726987838745117,0.514955997467041,0.2837796211242676,0.8831768035888672,-0.7641267776489258,0,-0.12522254701519708,1.6399969136057628,9.260892868041992,1.777782030427726,9.04217529296875,2.357714560964271,9.46576690673828,-0.12522254701519708
2726,2003-11-11,9.244280815124512,9.39655303955078,8.923126220703125,9.16676139831543,41415127.0,-0.009198814390934174,1.4782601098788775,0.6999965553469627,34.090882402062604,35.80155753808621,0.7426070224524288,0.9805471588392969,0.6666384790464654,1.1364232458556351,11.184951937491217,0.4734268188476545,-0.18181385340507994,-0.8755630493164066,-1.921998125357355,0.17087202672454183,-1.39878058733688,-0.3523455112959333,1.2450292922736317,35.59316944767408,-14.75594745884623,0.5232175380204738,11,0.5730957984924316,0.6007819175720215,0.36960554122924805,0.9690027236938477,-0.3820629119873047,1,-0.13776580001240024,-1.3333451099197131,9.330106735229492,1.6399969136057628,9.260892868041992,1.777782030427726,9.04217529296875,-0.13776580001240024
2727,2003-11-12,9.357792854309082,9.413164138793944,9.136306762695312,9.316264152526855,29024288.0,0.012279163891133038,2.636370468722661,0.5357199975395215,34.02841061027601,34.94583878124535,0.49300816117462176,0.8237960997136451,0.5516782567678149,1.02096244619786,12.129465707685018,0.27685737609863104,-0.26214261366734526,-0.7077868938446041,-1.795394274829743,0.3798204871405346,-1.2515905843371744,-0.16398320335203387,1.0654368608170621,89.10881127657869,36.217962388804885,0.5438036904925696,11,0.3211550712585449,0.48726987838745117,0.20902776718139648,0.8541064262390137,-0.2076425552368164,2,-0.10591716139149832,1.4782601098788775,9.244280815124512,-1.3333451099197131,9.330106735229492,1.6399969136057628,9.260892868041992,-0.10591716139149832
2728,2003-11-13,9.19721508026123,9.37717342376709,9.177835464477539,9.330106735229492,22592466.0,-0.017159791475177655,-1.3225974920689598,-3.1999954071556513,30.249737987495422,34.36284411870984,0.5063114104050754,0.919436299212169,0.708019518636938,1.1825722728516794,13.12502217566516,0.19933795928955078,-0.3784080677226864,-0.7972122192382809,-1.9177248576603905,0.3233004191838287,-1.3574685384493357,-0.2369559000272261,1.1625774582837938,57.21909175810917,5.291888816991033,0.5602563192110548,11,0.4817328453063965,0.6478476524353027,0.41182637214660645,1.0146842002868652,0.09136295318603516,3,-0.08157732404850737,2.636370468722661,9.357792854309082,1.4782601098788775,9.244280815124512,-1.3333451099197131,9.330106735229492,-0.08157732404850737
2729,2003-11-14,9.028331756591797,9.330106735229492,9.011720657348633,9.22490119934082,17063273.0,-0.01836244147773447,-1.7710849373739386,1.4791707033520636,27.23211855464166,32.489894729825565,0.5508307459629691,1.0377330397428537,0.8662431415423342,1.3512508617760641,14.70599609384316,0.3183860778808594,-0.47690143433389665,-0.900203371047974,-2.0866739594780235,0.2862672173820755,-1.4934386652629996,-0.30696807683294836,1.2705610924353525,21.228944922438032,-26.830200020088157,0.5932352942150249,11,0.6506161689758301,0.8167309761047363,0.8208837509155273,1.1268115043640137,0.2934694290161133,4,-0.07114383474534203,-1.3225974920689598,9.19721508026123,2.636370468722661,9.357792854309082,1.4782601098788775,9.244280815124512,-0.07114383474534203
2730,2003-11-17,8.8428373336792,9.008952140808104,8.64903736114502,8.936968803405762,36055696.0,-0.02054581376865816,2.0232472442963645,0.47887132613357397,21.03848004144669,29.77956178785721,0.542995840473596,1.1629238554934478,1.0356680194582175,1.5262649116402098,16.61268772672272,0.37929439544677734,-0.5588269222200459,-1.009561920166016,-2.2710108985106867,0.25188705817865475,-1.6402864093383513,-0.3788374309936806,1.3975918134107896,25.36227995182503,-15.571771697167847,0.6307244891723351,11,0.4720430374145508,0.9080939292907715,1.018836498260498,1.2776985168457031,0.2657833099365252,0,-0.028177857546282326,-1.7710849373739386,9.028331756591797,-1.3225974920689598,9.19721508026123,2.636370468722661,9.357792854309082,-0.028177857546282326
2731,2003-11-18,8.535525321960451,8.970191955566406,8.518914222717285,8.85944938659668,32325261.0,-0.034752647834910055,-1.5271312033538498,3.4411877938077295,19.58331359842697,28.7050741445093,0.6509724407539803,1.3906445691897265,1.3307731842181774,1.8177550564031275,18.149978722573795,0.4512777328491211,-0.6179603319626636,-1.221081161499022,-2.578346778796803,0.13618445579875882,-1.8997139701479124,-0.5424483528501316,1.6094203179728392,1.8575455188236074,-32.06338546572686,0.6786328086488906,11,0.4332828521728498,1.1323480606079084,1.3538346290588361,1.5850105285644513,0.5011129379272443,1,0.003567986090060593,2.0232472442963645,8.8428373336792,-1.7710849373739386,9.028331756591797,-1.3225974920689598,9.19721508026123,0.003567986090060593
2732,2003-11-19,8.729326248168945,8.801308631896973,8.51337718963623,8.549367904663086,32944713.0,0.02270521366855749,-1.2857164487580344,-0.5555571911829248,24.57694934994602,28.35117799576148,0.38188041994947675,1.141549572325836,1.1382793998005383,1.6059599411528467,20.110420232321605,0.2879314422607422,-0.7233389846311962,-0.9550203800201409,-2.3712070855475744,0.46116632550729264,-1.6631137327838577,-0.24692702725642413,1.2855368783870649,25.0,-6.376102725590151,0.7080933527637164,11,0.23671340942382812,0.926088809967041,1.225095272064209,1.391209602355957,0.5481777191162109,2,0.015223586699619318,-1.5271312033538498,8.535525321960451,2.0232472442963645,8.8428373336792,-1.7710849373739386,9.028331756591797,0.015223586699619318
2733,2003-11-20,8.607507705688478,8.809615135192871,8.516144752502441,8.577054023742676,24033278.0,-0.013955091036495504,-2.854549098447413,0.16922628510864793,25.803704703181353,27.622619330779496,0.4867435292114095,1.1919033207715248,1.256535602669727,1.7059314128834107,21.936051557929613,0.2934703826904297,-0.8340933859576971,-0.9926741123199445,-2.4563856926294605,0.47103746798957147,-1.7245299024747016,-0.2608183221651874,1.257206827175553,11.525298253275837,-21.24767092938101,0.731855790154758,11,0.3585319519042951,1.047907352447508,1.4355082511901838,1.4202809333801252,0.7558221817016584,3,0.0630429401794399,-1.2857164487580344,8.729326248168945,-1.5271312033538498,8.535525321960451,2.0232472442963645,8.8428373336792,0.0630429401794399
2734,2003-11-21,8.776391983032228,8.909282684326172,8.613045692443848,8.62135124206543,21706813.0,0.01962057811834872,-2.451602866825935,5.091034353176726,23.937578329576482,26.726797286339245,0.2703337846548912,0.9452307453012612,1.0881200480184692,1.5155624750083607,23.452545544223618,0.30177497863769354,-0.8315198249784697,-0.7436395168304433,-2.203243996702529,0.7159649630416425,-1.4734417567664853,-0.013837276894401285,0.9531888155090229,53.07265687542391,21.40584359744634,0.7298022399360425,11,0.18687868118285955,0.879023075103758,1.3053839206695539,1.1129679679870588,0.6173915863037092,4,0.05835952307112868,-2.854549098447413,8.607507705688478,-1.2857164487580344,8.729326248168945,-1.5271312033538498,8.535525321960451,0.05835952307112868
2735,2003-11-24,8.925894737243652,9.039405822753906,8.8428373336792,8.85944938659668,54289246.0,0.017034648691679255,-2.944407765689736,0.42856703491375636,29.049302234190804,26.166621712131267,0.0642168467235269,0.7130112661950498,0.9460988604397507,1.347436606420466,24.872622494718804,0.2630138397216779,-0.7851367246426584,-0.518416166305542,-1.9334508373064612,0.8966185046953772,-1.2259335018060025,0.18910116919491848,0.6820657004070974,78.42112037941844,44.22546833459434,0.7075173355004598,11,0.03737592697143555,0.729520320892334,1.177337884902954,0.9634652137756348,0.2823953628540039,0,0.04435481932274232,-2.451602866825935,8.776391983032228,-2.854549098447413,8.607507705688478,-1.2857164487580344,8.729326248168945,0.04435481932274232
2736,2003-11-25,9.03110122680664,9.103083610534668,8.903745651245117,8.92866325378418,22618111.0,0.01178666034722653,-1.6181624600739024,1.5416875977781923,41.20943297390333,26.964513085867637,-0.08315376296384613,0.5075778627553049,0.8418071877007254,1.2101047286678295,25.98098074679808,0.19933795928955078,-0.7644721964149959,-0.3330594062805172,-1.6419506088211993,0.9758317962601648,-0.9875050075508582,0.3213861949898238,0.4674008860426575,87.79352213625896,51.1250690059617,0.6544456012703407,11,-0.08582592010498047,0.6243138313293457,1.1178128719329834,0.8582587242126465,0.3709888458251953,1,0.008583606236079566,-2.944407765689736,8.925894737243652,-2.451602866825935,8.776391983032228,-2.854549098447413,8.607507705688478,0.008583606236079566
2737,2003-11-26,8.914819717407227,9.108620643615724,8.870523452758789,9.03110122680664,25738486.0,-0.012875673351358308,-1.3243275953562592,-1.1351406706760758,47.05880539159544,28.83218724187875,-0.040583831908971746,0.5212822347777717,0.9605272438805521,1.2965739948478188,27.158925507770338,0.23809719085693537,-0.7521255203619912,-0.3672525405883782,-1.562236612189821,0.8277315310130646,-0.9647445763890996,0.23023949521234321,0.4851699031207648,67.28965193092682,26.385520427335734,0.5974920358007215,11,0.006922245025634766,0.7405953407287598,1.29361891746521,0.9745402336120605,0.30454444885253906,2,0.0136647230501592,-1.6181624600739024,9.03110122680664,-2.944407765689736,8.925894737243652,-2.451602866825935,8.776391983032228,0.0136647230501592
2738,2003-11-28,9.04217529296875,9.105852127075195,8.923126220703125,8.936968803405762,7218146.0,0.014285827374932447,-1.7499982059176014,-0.9047568276880177,44.72631530537157,30.775986880848738,-0.21483700031725128,0.296161270284081,0.8186650045491959,1.1410818620290755,28.012974331211193,0.19103240966796875,-0.7438190727353806,-0.16819081306457484,-1.2256432748016923,0.8892616486725426,-0.6969170439331336,0.3605354178039839,0.2691530844700658,86.59227015210264,41.89209372684245,0.5287262308685585,11,-0.23117637634277344,0.6132397651672363,1.1406540870666504,0.8471846580505371,0.0941314697265625,4,0.02602567044894588,-1.3243275953562592,8.914819717407227,-1.6181624600739024,9.03110122680664,-2.944407765689736,8.925894737243652,0.02602567044894588
2739,2003-12-01,8.997878074645996,9.163991928100586,8.870523452758789,9.15568733215332,23215891.0,-0.004898955935658478,2.365108179188697,-1.499995467606987,41.89192900529865,33.09303676572117,-0.1959166565251902,0.2597990717629006,0.8472846899577604,1.158600163286767,30.028323569109904,0.2934684753417969,-0.7471537021254999,-0.15282516479492259,-1.106877652230768,0.8012273226409228,-0.6298514085128453,0.3242010789230001,0.23365518401256047,48.276046383869584,1.5577313524011345,0.4770262437179231,12,-0.1591935157775879,0.6575369834899902,1.1690318584442139,0.891481876373291,0.044297218322753906,0,0.04061533282762553,-1.7499982059176014,9.04217529296875,-1.3243275953562592,8.914819717407227,-1.6181624600739024,9.03110122680664,0.04061533282762553
2740,2003-12-02,8.876059532165527,9.06155490875244,8.864986419677734,8.967423439025879,19594898.0,-0.013538585594277674,-2.4634527490253753,0.5789515032482248,41.16867504050749,35.491410259285686,-0.07698583922032043,0.2723847821673928,0.9623973127415226,1.254427798034044,32.157253547837975,0.19656848907470525,-0.7282567955907151,-0.1964313507080071,-0.9381981500512513,0.5453354486352371,-0.5673147503796283,0.1744520489636141,0.2879323959350586,3.703313877459892,-42.58721962484522,0.37088339967162204,12,-0.03737497329711914,0.779355525970459,1.2818522453308105,1.0133004188537598,0.03322315216064453,1,0.0583281393386621,2.365108179188697,8.997878074645996,-1.7499982059176014,9.04217529296875,-1.3243275953562592,8.914819717407227,0.0583281393386621
2741,2003-12-03,8.571516990661621,8.970191955566406,8.571516990661621,8.91758918762207,49401899.0,-0.03431055643557701,-1.3039988095336514,3.7878436775850193,32.7251035483865,36.39676072577907,0.260604355294344,0.4692858087110725,1.2437044100087498,1.5247557857589165,34.91444322995422,0.39867496490478516,-0.6908598137061333,-0.41736283302307164,-0.9510439649427944,0.11631829889665113,-0.6842033989829321,-0.15052226706321115,0.5924749374389648,0.0,-39.18583377804811,0.2668405659598611,12,0.2685513496398926,1.0838980674743652,1.577397108078003,1.317842960357666,0.3626842498779297,2,0.07428942976252362,-2.4634527490253753,8.876059532165527,2.365108179188697,8.997878074645996,-1.7499982059176014,9.04217529296875,0.07428942976252362
2742,2003-12-04,8.300195693969728,8.64903736114502,8.250362396240233,8.510607719421388,61949858.0,-0.031653824753248294,-1.5714443887420675,0.6080003747764431,31.2065350434994,36.99707520803663,0.5192574290684338,0.6838705792611997,1.4919962846195176,1.7615730827827392,35.506882383362615,0.39867496490478693,-0.6222955951579223,-0.6304055690765367,-1.1982844651969558,-0.06252667295611758,-0.9143450171367462,-0.3464661210163271,0.7987347602844217,5.454431582134176,-30.151136215884137,0.2839394480602092,12,0.4069814682006818,1.22371196746826,1.825185537338255,1.5891642570495588,0.6893758773803693,3,0.13275522882703328,-1.3039988095336514,8.571516990661621,-2.4634527490253753,8.876059532165527,2.365108179188697,8.997878074645996,0.13275522882703328
2743,2003-12-05,8.369411468505861,8.471847534179688,8.200527191162111,8.291890144348145,38697847.0,0.00833905332935947,-1.085096870888911,-0.36842630068938853,35.593288900713844,38.29215416038522,0.4612179130613079,0.5920220482439582,1.4082026098405311,1.660690514515343,36.160967732483655,0.27132034301757635,-0.5116364535636393,-0.5275516033172583,-1.1451301099479387,0.09002690331342222,-0.8363408566325994,-0.21876235000191713,0.6276908187866184,17.52884883783086,-19.073412187948474,0.30878925331534046,12,0.3128480911254865,1.1295785903930646,1.7455875873565656,1.519948482513426,1.0659017562866193,4,0.10155465542019071,-1.5714443887420675,8.300195693969728,-1.3039988095336514,8.571516990661621,-2.4634527490253753,8.876059532165527,0.10155465542019071
2744,2003-12-08,8.386021614074707,8.554904937744139,8.255899429321289,8.278047561645508,22117493.0,0.0019846252787725227,-2.9272986903993705,1.3928303418750527,39.21570569826863,39.42175454528276,0.4284684473920688,0.5338804696518142,1.3819944530404378,1.6198805672287868,36.718675074160636,0.2990055084228498,-0.4280924202477294,-0.46719789505004883,-1.0999881317531486,0.16559234165305092,-0.7835930134015996,-0.15080277669849806,0.49956015975952006,21.543374170545917,-15.799869436957039,0.3163951183515499,12,0.2962379455566406,0.9745397567749023,1.767045259475708,1.50333833694458,1.0271425247192365,0,0.08946854457915565,-1.085096870888911,8.369411468505861,-1.5714443887420675,8.300195693969728,-1.3039988095336514,8.571516990661621,0.08946854457915565
2745,2003-12-09,8.16176700592041,8.416476249694824,8.067635536193848,8.416476249694824,35872570.0,-0.026741477481755926,1.7391288068832793,-2.358985682615109,40.81634374657287,39.37807796446826,0.5955624816382521,0.7021159567671393,1.5945613421109357,1.823027327595602,37.61837829718736,0.34884071350097656,-0.34808417428256533,-0.6330355167388912,-1.2954784912901864,0.029407457812403948,-0.9642570040145397,-0.30181402946324276,0.6279071263397213,10.429427757214452,-30.105312376657803,0.33122148727564765,12,0.45404672622680664,1.1323485374450684,1.9912998676300049,1.727592945098877,1.4950323104858398,1,0.10786981378048477,-2.9272986903993705,8.386021614074707,-1.085096870888911,8.369411468505861,-1.5714443887420675,8.300195693969728,0.10786981378048477
2746,2003-12-10,7.9707350730896,8.189453125,7.83507490158081,8.175609588623049,48960156.0,-0.02340570769690431,2.0476075264959057,0.8043466051624665,31.335175630245928,37.63100799098498,0.6932680973051184,0.8356913551234086,1.783226179364151,1.9923335652746594,38.28784599693965,0.35437822341919034,-0.27852617020960757,-0.7603901624679565,-1.4830178655829425,-0.03776245935297062,-1.1217040140254486,-0.39907631091046447,0.7034128837999258,16.666637375564164,-24.76600242181601,0.36131385155749274,12,0.5287983417510986,1.2071001529693604,2.1823318004608154,1.9186248779296875,1.5753207206726074,2,0.11774919159027752,1.7391288068832793,8.16176700592041,-2.9272986903993705,8.386021614074707,-1.085096870888911,8.369411468505861,0.11774919159027752
2747,2003-12-11,8.366641998291017,8.507840156555176,7.8710670471191415,8.028876304626465,39946864.0,0.049670064501084576,1.0535701928533066,-1.648646698614923,44.77793303193167,37.63674329393611,0.23627120822159497,0.3812705725515908,1.3828990834237764,1.5762078917299505,38.58675093525397,0.6367731094360343,-0.23188810138838356,-0.3149256944656358,-0.9910482327375139,0.3611968438062423,-0.6529869636015757,0.023135574670304138,0.1564728086429401,73.84619563021337,27.44778274210885,0.33806126913593915,12,0.13289141654968084,0.5412571430206281,1.7864248752593976,1.5227179527282697,0.9994573593139631,3,0.06783596601413855,2.0476075264959057,7.9707350730896,1.7391288068832793,8.16176700592041,-2.9272986903993705,8.386021614074707,0.06783596601413855
2748,2003-12-12,8.446930885314941,8.449699401855469,8.305732727050781,8.374947547912598,26623417.0,0.009596309611469511,2.714292744137982,0.21311618898109005,42.5717889460461,37.71228328735249,0.07003200600929382,0.2549622930113653,1.2983178454551698,1.4693751385641924,38.90180906785162,0.1439666748046875,-0.2479415062651089,-0.19712259769439733,-0.834954269369792,0.44070907398099735,-0.5160384335320956,0.1217932381433009,-0.6118559837341317,85.00006293086967,37.816427703583564,0.31891583583769756,12,0.001384019851682794,0.17995762825012207,1.3842887878417969,1.3981318473815918,0.9939193725585955,4,0.06424116562603133,1.0535701928533066,8.366641998291017,2.0476075264959057,7.9707350730896,1.7391288068832793,8.16176700592041,0.06424116562603133
2749,2003-12-15,8.386021614074707,8.61027717590332,8.33065128326416,8.58259105682373,43494172.0,-0.007210816812308174,1.2197668256491785,-2.7307631160572337,37.32121188231281,37.284787380886414,0.03913788673005669,0.2796203015555587,1.342000053398829,1.5028958388459053,38.72668614558998,0.27962589263916016,-0.27962778630761065,-0.2259163618087765,-0.8467344018499148,0.3949016782323618,-0.5363253818293465,0.08449265821179353,-0.5386542224884039,71.07134882639478,26.689043137934632,0.31040902002056914,12,0.016611814498901367,0.24086689949035645,1.4451980590820312,1.4590411186218262,1.0520601272583008,0,0.12512388579546374,2.714292744137982,8.446930885314941,1.0535701928533066,8.366641998291017,2.0476075264959057,7.9707350730896,0.12512388579546374
2750,2003-12-16,8.59366512298584,8.61027717590332,8.336188316345215,8.37217903137207,39393872.0,0.0247606694171445,1.1521624363961764,-1.1267574884289582,40.198510689037086,38.11516595206981,-0.23778108597704062,0.055181485402421515,1.1087444937417743,1.2637978344430856,37.978681539661984,0.27408885955810547,-0.31459104613868405,-0.005814242362976785,-0.6170487961337479,0.6054203114077943,-0.3114315192483623,0.29980303452240875,-0.7157813400268562,97.85706860419127,56.53016562303101,0.3056172768853857,12,-0.3516089916229248,0.03322339057922363,1.2375545501708984,1.2513976097106934,0.8084249496459961,1,0.09536082731640949,1.2197668256491785,8.386021614074707,2.714292744137982,8.446930885314941,1.0535701928533066,8.366641998291017,0.09536082731640949
2751,2003-12-17,8.565979957580566,8.590896606445312,8.458004951477049,8.58259105682373,34266330.0,-0.0032215783381205343,7.000172235618432,-0.07499838532584124,41.86049771826464,39.29893958259928,-0.23575623353423758,0.08987305812186186,1.1130024729949834,1.260167073862,37.00760604209442,0.13566017150879084,-0.3446056567557463,-0.03502213954925537,-0.6457373708192442,0.5756930917207344,-0.3403797551842498,0.27033547608573905,-0.6588004389038096,94.00749305267068,53.65285904322513,0.30535761563499486,12,-0.343303918838501,0.05813956260680975,1.2652397155761719,1.2790827751159668,0.567558288574217,2,0.12734320699178725,1.1521624363961764,8.59366512298584,1.2197668256491785,8.386021614074707,2.714292744137982,8.446930885314941,0.12734320699178725
2752,2003-12-18,8.862217903137207,8.900978088378906,8.529988288879395,8.554904937744139,44874665.0,0.03458307712878561,-1.077523064393383,-18.50045929498231,46.107790236215266,40.467217508766105,-0.49605264346047306,-0.20648510618396898,0.7943330459864164,0.9379080299424718,35.56563017752028,0.3709897994995117,-0.3598526356691565,0.2545712232589725,-0.36485224299087804,0.873994689508824,-0.055140509865953646,0.5642829563838987,-0.9269144781713878,93.48836836708536,56.545978775743315,0.3097117331249257,12,-0.49419140815734863,-0.23809838294983088,0.9690017700195312,0.9828448295593262,-0.19933795928955078,3,0.07716329005890521,7.000172235618432,8.565979957580566,1.1521624363961764,8.59366512298584,1.2197668256491785,8.386021614074707,0.07716329005890521
2753,2003-12-19,9.150150299072266,9.180603981018066,8.815152168273926,8.851142883300781,43537155.0,0.032489879969339386,1.030768578529828,0.972973643949709,52.97942176426462,41.99651929387677,-0.7393401434993496,-0.47608898194983595,0.47524957537255474,0.6278844410348263,33.766188478245084,0.3654518127441406,-0.31980336489934125,0.515371489524842,-0.14986972567247747,1.1806127047221615,0.18275088192618227,0.8479920971235018,-1.1569063943016609,96.41701449665634,58.39219902800784,0.3326206075986597,12,-0.6423108577728271,-0.5440261363983154,0.6118550300598145,0.6949124336242676,-0.2630157470703125,4,0.023600602337057852,-1.077523064393383,8.862217903137207,7.000172235618432,8.565979957580566,1.1521624363961764,8.59366512298584,0.023600602337057852
2754,2003-12-22,9.288578033447266,9.294116020202637,9.094778060913086,9.130769729614258,20633699.0,0.015128465637229471,1.3606455547524394,0.5277738795402064,58.01938563100634,43.90796839214716,-0.8228029599268645,-0.6052068557992065,0.29574814648146486,0.46449809932128794,32.322251653030676,0.19933795928955078,-0.2452199839398439,0.6281899213790894,-0.0967602126798468,1.3531400554380255,0.2657148543496213,0.9906649884085574,-1.2003453225768634,99.42187842223682,54.69871486188885,0.3624750670294679,12,-0.723982572555542,-0.7059872150421143,0.47342729568481445,0.5564846992492676,-0.35991477966308594,0,0.016393491434098184,1.030768578529828,9.150150299072266,-1.077523064393383,8.862217903137207,7.000172235618432,8.565979957580566,0.016393491434098184
2755,2003-12-23,9.32180118560791,9.410395622253418,9.199983596801758,9.285810470581056,13308638.0,0.0035767748347499406,-1.0266567461684373,0.2280660405864253,66.30564319133231,47.793575898934535,-0.7533984442093278,-0.6400653986185763,0.220365746606749,0.40846645756949584,31.426485372997725,0.21041202545166016,-0.1842056074743681,0.6416177511215206,-0.1337275641632516,1.4169630664062929,0.25394509347913363,1.0292904087639076,-1.1129801438042843,90.69767907603637,38.65186854010749,0.38767265764238623,12,-0.6810698509216309,-0.6990659236907959,0.4402041435241699,0.523261547088623,-0.5675582885742188,1,0.01247404374002592,1.3606455547524394,9.288578033447266,1.030768578529828,9.150150299072266,-1.077523064393383,8.862217903137207,0.01247404374002592
2756,2003-12-24,9.108620643615724,9.294116020202637,9.089241027832033,9.2802734375,7389353.0,-0.022869029037147715,1.0555542266087918,-4.769363258168129,68.02469676569928,50.37654964713093,-0.40435697527297343,-0.443518972985224,0.3909859836781493,0.5987819350008792,30.606494816374585,0.23256015777587713,-0.13734430970901457,0.4245612382888808,-0.35890291564706445,1.208025392224827,0.032829161320908185,0.8162933152568534,-0.7556106521581238,65.72325477104012,7.462401274634729,0.391732076967973,12,-0.2505564689636248,-0.4858853816986102,0.4242851734161359,0.6423106193542463,-0.6561527252197283,2,0.03221886611578295,-1.0266567461684373,9.32180118560791,1.3606455547524394,9.288578033447266,1.030768578529828,9.150150299072266,0.03221886611578295
2757,2003-12-26,9.036638259887695,9.233206748962402,8.997878074645996,9.125231742858887,7976297.0,-0.007902665677319898,-1.8333419449659267,0.5161202504569726,64.85820276480078,52.85281784921479,-0.2540579111409915,-0.3815021260685789,0.42717316976446895,0.6605988287947699,29.61951597802908,0.23532867431640625,-0.07514445285682037,0.3464879274368293,-0.4463677933697401,1.1393436482433987,-0.04993993296645627,0.7429157878401149,-0.5567419927345973,37.20932840723022,-25.121395736554682,0.3964278604032847,12,-0.16611480712890625,-0.41390299797058105,0.28170251846313477,0.6492314338684082,-0.498344421386717,4,0.01072301263814146,1.0555542266087918,9.108620643615724,-1.0266567461684373,9.32180118560791,1.3606455547524394,9.288578033447266,0.01072301263814146
2758,2003-12-29,9.277503967285156,9.283041000366213,9.006183624267578,9.06155490875244,24302008.0,0.02665434871578598,1.4390235705793912,-2.43752758431383,68.04934250667688,56.26705458525524,-0.4075780023054918,-0.636465562680609,0.14686092493939462,0.4126775153511417,28.58950710350919,0.2768573760986346,0.03977095235933703,0.57558720111847,-0.24573902573433415,1.396913427971274,0.1649240876920679,0.986250314544872,-0.6859477775200205,67.78521162577793,0.28296918297577633,0.4106631134264019,12,-0.40421199798583984,-0.654768705368042,0.03322339057922363,0.4055972099304199,-0.5730953216552734,0,-0.06624885589969254,-1.8333419449659267,9.036638259887695,1.0555542266087918,9.108620643615724,-1.0266567461684373,9.32180118560791,-0.06624885589969254
2759,2003-12-30,9.363329887390137,9.393783569335938,9.247050285339355,9.2802734375,20148251.0,0.009250970994744367,1.03847453248276,0.3846113081227142,75.77198544088294,60.219662891015886,-0.3801730897988804,-0.7309870422845766,0.030608524975615836,0.32393675545846534,27.87261507923394,0.14673328399658203,0.10404545597524617,0.6431405305862423,-0.22105195909355757,1.5073330202660413,0.21104428574634326,1.0752367754261414,-0.6735129657264078,88.59061023312589,13.296124810367871,0.4320962448398995,12,-0.42912960052490234,-0.7405946254730225,-0.052602529525756836,0.31977128982543945,-0.5177240371704102,1,-0.05085747710646071,1.4390235705793912,9.277503967285156,-1.8333419449659267,9.036638259887695,1.0555542266087918,9.108620643615724,-0.05085747710646071
2760,2003-12-31,9.393783569335938,9.487915992736816,9.313495635986328,9.39655303955078,14072207.0,0.003252441419031138,-1.1356025221858945,-0.03334443283459987,82.78062768439638,64.76634399836385,-0.31871003382065943,-0.7596110838773154,-0.031169849011337902,0.2930144656782758,27.202540890692735,0.17442035675048828,0.17555749066954718,0.6477080106735222,-0.26575479056791274,1.561170811914958,0.19097661005280386,1.1044394112942406,-0.6174972036014452,80.79078782972198,-1.8404241713439689,0.45673140062071776,12,-0.38483142852783203,-0.732288122177124,-0.08444070816040039,0.28931760787963867,-0.24640274047851562,2,-0.04951362910574675,1.03847453248276,9.363329887390137,1.4390235705793912,9.277503967285156,-1.8333419449659267,9.036638259887695,-0.04951362910574675
2761,2004-01-02,9.208290100097656,9.551592826843262,9.191678047180176,9.355024337768556,18512393.0,-0.019746406532484606,-2.9999788023317433,52.98278236918063,71.46897438217815,67.5842533479153,-0.03634536554412371,-0.5522819460123287,0.11743078133409313,0.4771769607851155,25.68808565062037,0.35991477966308594,0.2679353857647193,0.43037588596343923,-0.5016694554853594,1.3624212274122378,-0.03564678476096006,0.8963985566878385,-0.33237558658283817,38.00007578210578,-43.85281110304889,0.4660226707243993,1,-0.0249176025390625,-0.5149562358856201,0.10105276107788086,0.4748110771179199,-0.024916648864746094,4,-0.04930852504952565,-1.1356025221858945,9.393783569335938,1.03847453248276,9.363329887390137,1.4390235705793912,9.277503967285156,-0.04930852504952565
2762,2004-01-05,9.402090072631836,9.429776191711426,9.244280815124512,9.316264152526855,15260904.0,0.02104624967583546,1.627447537097199,-0.584907254552774,73.03074745986348,69.81217842520405,-0.16261128602244312,-0.6949273883169198,-0.10284540165171308,0.28519292938131535,23.493691403277317,0.22148609161376953,0.3509696124321007,0.5690811395645134,-0.3742653581082678,1.5124276372372956,0.09740789072812284,1.040754388400904,-0.418067028984467,72.58888307982298,-8.49966572044309,0.471673248836391,1,-0.12735462188720703,-0.7087562084197998,-0.1017448902130127,0.28101110458374023,-0.21041202545166016,0,-0.10100117600447767,-2.9999788023317433,9.208290100097656,-1.1356025221858945,9.393783569335938,1.03847453248276,9.363329887390137,-0.10100117600447767
2763,2004-01-06,9.219364166259766,9.413164138793944,9.152917861938477,9.399321556091307,21956761.0,-0.019434604961290458,1.5066757299211664,-2.096772042891251,68.97861758158223,71.02987086415692,0.03460408925609926,-0.4693226923329039,0.04698647778637266,0.4663477430497913,21.000784086554127,0.260246276855467,0.4336629011004245,0.3438575983047478,-0.5880633603196284,1.275778556929124,-0.12210288100744116,0.8098180776169368,-0.144529957301053,16.666786272159907,-62.97533145544514,0.46596047931218815,1,0.05537128448486328,-0.5260303020477295,0.0692143440246582,0.46373701095581055,-0.24917221069335938,1,-0.07387389363046426,1.627447537097199,9.402090072631836,-2.9999788023317433,9.208290100097656,-1.1356025221858945,9.393783569335938,-0.07387389363046426
2764,2004-01-07,9.136306762695312,9.219364166259766,9.05324935913086,9.169529914855957,16716886.0,-0.00900901646432617,1.5000035881647973,0.18461677062411747,63.101644172864034,70.67387097321601,0.10481246982304171,-0.3448546489747457,0.09265041609434377,0.542030369456544,18.86962656570435,0.16611480712890625,0.4876861028472028,0.2232859373092655,-0.685795615239396,1.132367489857927,-0.23125483896506616,0.6778267135835971,0.4152860641479492,16.66669856148012,-58.165079482540946,0.4545407762743309,1,0.1384286880493164,-0.44297289848327637,0.09690022468566895,0.5467944145202637,-0.29900646209716797,2,-0.0472727249952819,1.5066757299211664,9.219364166259766,1.627447537097199,9.402090072631836,-2.9999788023317433,9.208290100097656,-0.0472727249952819
2765,2004-01-08,9.04217529296875,9.213827133178713,9.00341510772705,9.172298431396484,20330294.0,-0.010303011071269297,-1.0266660542874373,3.9166403536469847,61.139918104946496,69.9088955664657,0.1733358240730425,-0.19118550754337704,0.14556007487680667,0.6270154685004155,16.34144007888408,0.21041202545166193,0.49984308148563095,0.085134053230286,-0.7532957657283159,0.9235638721888879,-0.33408085624901496,0.504348962709587,0.4994506645202641,7.070733430061621,-62.63650576566752,0.41921490947930085,1,0.2325601577758789,-0.34884142875671387,0.20487451553344727,0.6409258842468262,-0.0692138671875,3,-0.021739176291116213,1.5000035881647973,9.136306762695312,1.5066757299211664,9.219364166259766,1.627447537097199,9.402090072631836,-0.021739176291116213
2766,2004-01-09,8.909282684326172,9.056017875671387,8.85944938659668,8.981266021728516,20324515.0,-0.014696973276542846,-1.2903415783274441,0.5531939843452259,51.19212167269519,68.39044211178731,0.3072939804820791,0.01647037827662068,0.228589036184502,0.7496308395429416,13.462938862845,0.19656848907470703,0.48169705169234334,-0.09468593597412145,-0.7942375383117763,0.6048656663635334,-0.444461737142948,0.2550898651947051,0.6108148391723631,8.737674133949577,-55.56708601135109,0.3497758011688273,1,0.29623842239379883,-0.21594882011413574,0.3377671241760254,0.7738184928894043,0.1356611251831037,4,0.02672472666628134,-1.0266660542874373,9.04217529296875,1.5000035881647973,9.136306762695312,1.5066757299211664,9.219364166259766,0.02672472666628134
2767,2004-01-12,8.93420124053955,9.056017875671387,8.85944938659668,8.914819717407227,15744185.0,0.0027969205935307606,-2.0212909420050864,-0.2692501324854266,43.68931118878586,65.68377196535496,0.2976139204522372,0.038211183126625414,0.15556737288936873,0.7078888651116166,11.75205342756637,0.19656848907470703,0.4382193906151173,-0.09814534187316859,-0.7317806678531635,0.5354899841068264,-0.41496300486316606,0.21867232111682888,0.5462573947448721,13.500065448182305,-44.81181733521709,0.3168176629899975,1,0.2713198661804199,-0.24086737632751465,0.3135404586791992,0.7488999366760254,-0.04152965545654297,0,0.02788970205447394,-1.2903415783274441,8.909282684326172,-1.0266660542874373,9.04217529296875,1.5000035881647973,9.136306762695312,0.02788970205447394
2768,2004-01-13,8.989571571350098,9.15568733215332,8.920357704162598,8.920357704162598,22978946.0,0.006197569242038181,-5.800071649029983,3.571126310092014,40.81630979280011,61.79980800445688,0.22026878760042834,0.02696084865777948,0.05433390802005178,0.6381450192713274,9.804313241116757,0.23532962799072266,0.40625885924273675,-0.06990704536437953,-0.6414221909061624,0.5016081001774033,-0.35566461813527006,0.215850527406511,0.4536265090130609,36.15360971706262,-16.257612030921848,0.28575757277089103,1,0.21594953536987305,-0.2962377071380615,0.12597084045410156,0.5620222091674805,-0.09689998626708984,1,0.022482325684373583,-2.0212909420050864,8.93420124053955,-1.2903415783274441,8.909282684326172,-1.0266660542874373,9.04217529296875,0.022482325684373583
2769,2004-01-14,9.43531322479248,9.440850257873537,9.025564193725586,9.03110122680664,31645128.0,0.04958430442480344,-1.0000000000000087,5.840043540564374,52.78155841679302,58.46657808583427,-0.23935942451741177,-0.35430533264863584,-0.4238438610966533,0.17972440364457043,8.328256134046823,0.4512786865234393,0.39928521173760423,0.32337002754211497,-0.1759235980258378,0.8226636531100677,0.07372321475813948,0.5730168403260905,-0.5758638381958008,99.04763935614747,49.35283618175549,0.24964681278397605,1,-0.22979211807250977,-0.7419793605804443,-0.34468841552734375,0.09136295318603516,-0.725367546081543,2,-0.04929579528996553,-5.800071649029983,8.989571571350098,-2.0212909420050864,8.93420124053955,-1.2903415783274441,8.909282684326172,-0.04929579528996553
2770,2004-01-15,9.413164138793944,9.615270614624023,9.219364166259766,9.440850257873537,26295089.0,-0.002347466954285893,1.1029388298882774,-0.06849405563801024,58.23353934134149,56.995974192407985,-0.23934140204152676,-0.2820757001659491,-0.4430897908506335,0.19565635725517794,6.96582511661725,0.3959064483642578,0.3598151826018423,0.26024599075317134,-0.19227677472155946,0.7127687562279021,0.03398460801580505,0.48650737349053763,-0.5420867347717273,73.26001594880209,24.535495896538464,0.22626138273736554,1,-0.17580413818359197,-0.6879913806915265,-0.391753673553465,0.11351203918457209,-0.8333415985107422,3,-0.06117643649944693,-1.0000000000000087,9.43531322479248,-5.800071649029983,8.989571571350098,-2.0212909420050864,8.93420124053955,-0.06117643649944693
2771,2004-01-16,9.65679931640625,9.659567832946776,9.343950271606444,9.440850257873537,18595107.0,0.025882389175412968,1.8499989235506065,-7.79990355137505,65.3424630385667,56.14172036781945,-0.46116094830806276,-0.4635666150674904,-0.7198054382760866,-0.0533728074128188,5.576924345938077,0.31561756134033203,0.29864194857958104,0.449340200424194,0.033193591192997474,0.8654868096553905,0.24126689580859484,0.6574135050397931,-0.7559541839599611,99.65398666245545,47.429198988510336,0.2080733046155987,1,-0.3972907066345215,-0.9094779491424578,-0.7018346786499023,-0.19656896591186523,-1.016068458557129,4,-0.07081413501709677,1.1029388298882774,9.413164138793944,-1.0000000000000087,9.43531322479248,-5.800071649029983,8.989571571350098,-0.07081413501709677
2772,2004-01-20,9.546055793762207,9.66233730316162,9.393783569335938,9.629114151000977,19320750.0,-0.011467932491451616,2.5925800710609352,-0.3846201405234996,57.10101861364246,54.821987149159476,-0.3663767171840355,-0.3151213116356715,-0.6190311061347558,0.051764272868183525,5.292372106523905,0.2685537338256818,0.2157347244478487,0.3044047832489021,-0.1046171577155075,0.7134267242133117,0.0998938127666964,0.5089157537311078,-0.5996872992858897,84.3282066573955,32.66424085301493,0.20451097048220515,1,-0.28516244888305664,-0.7793536186218262,-0.7073714733123779,-0.20210576057434082,-0.930241584777832,1,-0.05249413947280501,1.8499989235506065,9.65679931640625,1.1029388298882774,9.413164138793944,-1.0000000000000087,9.43531322479248,-0.05249413947280501
2773,2004-01-21,9.36609935760498,9.57651138305664,9.25258731842041,9.451925277709961,21768939.0,-0.018851391616086843,-1.0707947336814543,1.033320703156396,50.06975752055252,53.373999743347085,-0.1826215957427717,-0.12454234959087174,-0.43768480008031396,0.22390573248900125,5.685463423267183,0.32392406463623047,0.17589151084565913,0.11365089416503871,-0.29660020096405937,0.5239019892941368,-0.09147465339951033,0.31877644172958775,-0.3624533584338394,53.47825761376671,6.217364417710932,0.20512554756454895,1,-0.10520601272583008,-0.3820643424987793,-0.6623830795288086,-0.022149324417114258,-0.34884166717529297,2,-0.05054695177214452,2.5925800710609352,9.546055793762207,1.8499989235506065,9.65679931640625,1.1029388298882774,9.413164138793944,-0.05054695177214452
2774,2004-01-22,9.440850257873537,9.579278945922852,9.288578033447266,9.374403953552246,16284173.0,0.007981006544401037,-1.441857856959754,-0.7741985665870533,51.15963993430285,52.26507994660891,-0.23426552086647412,-0.19742243121573644,-0.5171995622813501,0.1395290984304065,5.958837458183727,0.29070091247558594,0.11409900598829914,0.1807881832122824,-0.23785218846973066,0.5994285548942955,-0.02853200262872413,0.39010836905328894,-0.3845089543831577,49.99989235528843,6.69195611565376,0.20932018584100687,1,-0.17995691299438654,-0.4443559646606463,-0.9032485485076922,-0.09690022468567072,-0.3599157333374041,3,-0.05806454480446355,-1.0707947336814543,9.36609935760498,2.5925800710609352,9.546055793762207,1.8499989235506065,9.65679931640625,-0.05806454480446355
2775,2004-01-23,9.438081741333008,9.579278945922852,9.33841323852539,9.454692840576172,12487278.0,-0.00029324864444491006,-1.2307739866983456,-0.24999282372189818,56.221879996529516,52.8239419825905,-0.18934323684370113,-0.19552022774043465,-0.5215566097799709,0.13092243291907835,5.917089177989068,0.24086570739746094,0.07123474499135085,0.17220563888549734,-0.2532197431126324,0.5976310208836271,-0.040507052113566644,0.3849183298845613,-0.3332607578689295,45.27014760714455,1.2374809883638989,0.21271269099906479,1,-0.17718839645385742,-0.43881893157958984,-0.9233207702636719,-0.0941317081451416,-0.5287990570068359,4,-0.07714873451808335,-1.441857856959754,9.440850257873537,-1.0707947336814543,9.36609935760498,2.5925800710609352,9.546055793762207,-0.07714873451808335
2776,2004-01-26,9.402090072631836,9.670641899108887,9.194446563720703,9.379941940307617,19681585.0,-0.003813451683041702,-1.4225298130197266,-1.3333333333333333,50.0,53.52512962828096,-0.08503809001713059,-0.1437873259793072,-0.4904887959068134,0.15702659505983974,6.0245446195976395,0.4761953353881836,0.05121935315530379,0.1215404987335198,-0.30128355086925573,0.5443645483362953,-0.08987152606786886,0.33295252353490845,-0.25266778359195463,43.604691915318014,3.052658831408692,0.21141202480138802,1,-0.10659027099609375,-0.3377666473388672,-0.9676177501678467,-0.05814003944396973,-0.5426406860351562,0,-0.08745582375796845,-1.2307739866983456,9.438081741333008,-1.441857856959754,9.440850257873537,-1.0707947336814543,9.36609935760498,-0.08745582375796845
2777,2004-01-27,9.133538246154783,9.482378959655762,9.07262897491455,9.427006721496582,23842928.0,-0.028562992313673874,1.0273966138804478,-13.250258353427569,47.58190411448435,54.27686233069032,0.24000206526383394,0.13955107818401835,-0.2337423313277558,0.4199525685902419,6.458263573956372,0.40974998474121094,0.03631359401214418,-0.1518563270568869,-0.5650227804251777,0.26131012631140393,-0.3584395537410323,0.05472689962725852,0.5371036529541033,10.185276734995604,-32.00885231191216,0.20658322668414583,1,0.21456480026245295,-0.033223152160642755,-0.7101404666900617,0.21041178703308283,-0.1052064895629865,1,-0.053955802781373796,-1.4225298130197266,9.402090072631836,-1.2307739866983456,9.438081741333008,-1.441857856959754,9.440850257873537,-0.053955802781373796
2778,2004-01-28,8.662879943847656,9.18614101409912,8.660111427307129,9.15568733215332,34182894.0,-0.05153077478000101,-1.1111085595309105,1.6792515370916694,39.05250046972298,52.75141144768254,0.736943216842139,0.5921628613555576,0.22457481110883393,0.8817489797323113,7.346662670132565,0.5260295867919904,0.04764434631653813,-0.591783428192139,-1.0900815906777286,-0.09348526570654947,-0.8409325094349338,-0.34263434694934425,1.0077619552612305,0.2739666559080725,-43.28414334502198,0.2491490812427945,1,0.5024967193603516,0.5024967193603516,-0.16680693626403809,0.68107008934021,0.2962379455566406,2,-0.005433035568813027,1.0273966138804478,9.133538246154783,-1.4225298130197266,9.402090072631836,-1.2307739866983456,9.438081741333008,-0.005433035568813027
2779,2004-01-29,8.887134552001953,8.909282684326172,8.662879943847656,8.676722526550293,23292826.0,0.025886842436684265,-1.0697660446281587,-0.42696605295444956,46.61835025281459,51.46083488229066,0.47690355755292124,0.34825913287260946,-0.004225099495160478,0.6476804362157331,7.940079955454582,0.24640274047851562,0.08101418702741903,-0.3437190532684333,-0.8651262486493465,0.17768814211247985,-0.6044226509588899,-0.08301545557797674,0.7430861282348626,22.46573765262576,-24.6458182148279,0.26070359769045653,1,0.2782421112060547,0.2782421112060547,-0.3301527500152588,0.4568154811859131,0.030454635620117188,3,0.014641742809939018,-1.1111085595309105,8.662879943847656,1.0273966138804478,9.133538246154783,-1.4225298130197266,9.402090072631836,0.014641742809939018
2780,2004-01-30,8.92866325378418,9.008952140808104,8.798540115356445,8.948042869567871,12715554.0,0.004672901207833258,1.9803791782894924,-0.09210317586217837,50.44026350817353,49.8050349344692,0.40165971289125046,0.28469457762899,-0.04393029630403689,0.5949766422594482,8.12929607006133,0.21041202545165838,0.1193072230934007,-0.2789343357086178,-0.8111228541611268,0.2532541827438912,-0.5450285949348732,-0.012840076482362406,0.6627530563354487,26.575331864879608,-24.341416431099297,0.2660942592262548,1,0.23671340942382812,0.23671340942382812,-0.3550701141357422,0.4152867794036865,-0.03322315216064453,4,0.017054206931526705,-1.0697660446281587,8.887134552001953,-1.1111085595309105,8.662879943847656,1.0273966138804478,9.133538246154783,0.017054206931526705
2781,2004-02-02,8.754242897033691,8.984034538269043,8.676722526550293,8.978498458862305,24977084.0,-0.01953487905107909,1.611779104308252,11.571723832488559,46.17194790441029,48.590693744554514,0.48566108141998576,0.44623336288226945,0.14023148274432629,0.760940147799559,8.878435228908454,0.30731201171875,0.09440048445437377,-0.4306523323059075,-1.000146844186208,0.13884217957439304,-0.7153995882460578,-0.14590507636575722,0.7999212177734378,11.447791141369272,-42.375980342391706,0.2847472559401507,2,0.4111337661743164,0.4111337661743164,-0.12250959873199463,0.5897071361541748,-0.13012313842773438,0,0.017710245090984955,1.9803791782894924,8.92866325378418,-1.0697660446281587,8.887134552001953,-1.1111085595309105,8.662879943847656,0.017710245090984955
2782,2004-02-03,8.452467918395996,8.887134552001953,8.41093921661377,8.754242897033691,32004519.0,-0.03447185349859894,-1.4748194664036518,1.3456744447137772,39.65885613097553,47.433926923490404,0.6883885196544313,0.7095987910878723,0.44219434011950476,1.058120235550545,9.915598253914535,0.4761953353881836,0.048140929000190624,-0.6849462032318119,-1.3313493770150657,-0.03854302944855803,-1.008147790123438,-0.36174461634018584,1.065934088911133,5.357147250811347,-48.60734259027889,0.3232015868916268,2,0.588322639465332,0.588322639465332,0.28793179988861084,0.8914821147918701,0.06644630432128906,1,0.048149424775091765,1.611779104308252,8.754242897033691,1.9803791782894924,8.92866325378418,-1.0697660446281587,8.887134552001953,0.048149424775091765
2783,2004-02-04,8.538293838500978,8.737631797790527,8.41093921661377,8.422014236450195,19608985.0,0.010153948046131012,-3.719980159003541,-0.385318897463616,29.9504833363532,45.07735396816266,0.5283514670656793,0.6009433020451862,0.3614846536556193,0.9664277968767632,11.281088516223287,0.3266925811767578,-0.0403404725330887,-0.5650667667388891,-1.2629979221263383,0.1328643886485601,-0.9140323444326128,-0.2161011890451654,0.9136604013645488,21.296299249516355,-25.851559407646388,0.34896557769372444,2,0.5024967193603498,0.5024967193603498,0.20833551883697332,0.7876598834991437,0.04429721832275213,2,0.057392955473274165,-1.4748194664036518,8.452467918395996,1.611779104308252,8.754242897033691,1.9803791782894924,8.92866325378418,0.057392955473274165
2784,2004-02-05,8.704408645629883,8.806845664978027,8.543830871582031,8.546600341796875,15865908.0,0.01945526943332143,-2.2203150360224657,1.3571452004461442,35.116280560146265,42.73228736412008,0.27578874256124664,0.4224731596694884,0.19707735638661816,0.7964138054192489,12.2658070018337,0.268551826477049,-0.10212795249915807,-0.3773570537567146,-1.0973735640201259,0.3426594565066967,-0.7373653088884193,-0.01734879862500982,0.6850846928405385,49.074094746612126,5.0132335159669665,0.3600082551317053,2,0.3363819122314453,0.3363819122314453,0.04360496997833252,0.6118552684783936,-0.6561527252197266,3,0.02926209627144427,-3.719980159003541,8.538293838500978,-1.4748194664036518,8.452467918395996,1.611779104308252,8.754242897033691,0.02926209627144427
2785,2004-02-06,8.845605850219727,8.906515121459961,8.58259105682373,8.704408645629883,23350617.0,0.016221343728012316,1.4631533909613041,0.8947387504985678,32.19925331279667,40.75442662109749,0.04661241587382392,0.2801582516320593,0.054443932670313444,0.654707060582961,12.975793322270407,0.32392406463623047,-0.13582737472740547,-0.2263313770294193,-0.9539497021196208,0.5012869480607822,-0.5901405395745201,0.13747778551568146,0.48517424093929584,75.84543394116491,37.213250149017384,0.3638091625451009,2,0.10105323791503906,0.19518470764160156,-0.06713807582855225,0.4706580638885498,-0.5454101562499982,4,0.008137750949027023,-2.2203150360224657,8.704408645629883,-3.719980159003541,8.538293838500978,-1.4748194664036518,8.452467918395996,0.008137750949027023
2786,2004-02-09,9.147380828857422,9.479610443115234,8.876059532165527,9.205520629882812,80157040.0,0.03411580662167979,-1.0092163704072918,-0.41176311665856163,41.928248783273894,40.126242695407434,-0.32977168936509393,-0.0030192124634549344,-0.24868186371303835,0.3502378263217203,12.819515948204025,0.6340045928955078,-0.17477436706766625,0.06353869438171422,-0.6606575175667313,0.7877349063301597,-0.29855941159250854,0.425636800355937,-0.7364416122436523,68.91189675374336,34.57035308761459,0.36209810597422254,2,-0.20210599899291992,-0.10659027099609375,-0.3121570348739624,0.1688830852508545,-0.7641267776489258,0,-0.027542389668426703,1.4631533909613041,8.845605850219727,-2.2203150360224657,8.704408645629883,-3.719980159003541,8.538293838500978,-0.027542389668426703
2787,2004-02-10,9.18337345123291,9.26366138458252,9.03110122680664,9.119694709777832,23284157.0,0.003934746245826126,1.0740724990218926,-1.0952693392821993,46.07143355091952,40.90612414887372,-0.4000179346121371,-0.02043506031514397,-0.28188624322791966,0.313147476369144,12.654793150654106,0.2325601577758789,-0.22863587478647496,0.08707270622253382,-0.6348538791980083,0.8089992916430759,-0.2738905864877381,0.44803599893280577,-0.7510608100891112,72.27987574325151,38.691809126062104,0.3609632927102715,2,-0.2380986213684082,-0.14258289337158203,-0.24502027034759521,0.1328904628753662,-0.8776407241821289,1,-0.06089850266863217,-1.0092163704072918,9.147380828857422,1.4631533909613041,8.845605850219727,-2.2203150360224657,8.704408645629883,-0.06089850266863217
2788,2004-02-11,9.191678047180176,9.202753067016602,9.064324378967283,9.202753067016602,20936381.0,0.0009043077678769773,23.998363902523355,-0.17392020607440245,44.485288530541574,40.66911729084339,-0.36366776829578207,-0.013514920815229203,-0.2913542876528812,0.294631616312401,12.894890304884079,0.13842868804931818,-0.2701973808338014,0.08527197837829625,-0.6360220104298211,0.8065659671864136,-0.2753750160257624,0.4459189727823549,-0.7384194499969485,69.23074571255029,36.160545545017726,0.3606469944040585,2,-0.24640321731567383,-0.15088748931884766,-0.20764338970184326,0.12458586692810059,-1.1185054779052734,2,-0.07319270986316595,1.0740724990218926,9.18337345123291,-1.0092163704072918,9.147380828857422,1.4631533909613041,8.845605850219727,-0.07319270986316595
2789,2004-02-12,8.970191955566406,9.136306762695312,8.942505836486816,9.105852127075195,16276588.0,-0.024096371791624827,-1.0289847837373698,12.249203478859899,40.55865465957367,39.57116075211007,-0.1443398603121686,0.1805981650242856,-0.07220126981048125,0.5043380097401027,13.135976334570223,0.24917221069335938,-0.2953246236973559,-0.11295804977416957,-0.81944175383763,0.5935256542892908,-0.4661999018058989,0.24028380225755974,-0.4964063214645389,43.20986866795734,11.200272088528578,0.35324185203172986,2,-0.024917125701904297,0.07059860229492188,0.01384270191192627,0.3460719585418701,-1.1351170539855966,3,-0.043209877855752254,23.998363902523355,9.191678047180176,1.0740724990218926,9.18337345123291,-1.0092163704072918,9.147380828857422,-0.043209877855752254
2790,2004-02-13,8.837300300598145,9.022794723510742,8.784696578979492,8.939738273620605,14333352.0,-0.014814806152035231,-1.293314717175243,0.7551072056239015,39.032256989187175,38.777861761529714,-0.028799516425975114,0.28262588255938326,0.060692172378839615,0.6298623778699515,13.01872205465926,0.23809814453125,-0.2645865771319631,-0.2170565128326416,-0.9137808947264503,0.4796678690611671,-0.565418703779546,0.13130567811426275,-0.3433981703160107,7.569818985274542,-22.02408194282528,0.348362190946904,2,0.10797452926635742,0.2034902572631836,0.146734356880188,0.47896361351013184,-1.099125385284423,4,-0.08928568152590477,-1.0289847837373698,8.970191955566406,23.998363902523355,9.191678047180176,1.0740724990218926,9.18337345123291,-0.08928568152590477
2791,2004-02-17,8.97296142578125,8.995108604431152,8.887134552001953,8.953580856323242,13344758.0,0.015350969251766156,2.3914150491253294,-0.189193215037146,46.7120327529396,39.56154805285906,-0.14547047740591523,0.09813813636467472,-0.06357291618305183,0.4811823320656554,12.76001582032138,0.1578083038330078,-0.26591338006658916,-0.04720349311828542,-0.6839839861168802,0.5895769998803093,-0.3655937396175819,0.27118675338101106,-0.45934512924245396,39.30661388882805,6.957846391428163,0.3183902464992973,2,-0.027686595916748047,0.06782913208007812,0.01107323169708252,0.34330248832702637,-1.1489605903625488,1,-0.07497700033330368,-1.293314717175243,8.837300300598145,-1.0289847837373698,8.970191955566406,23.998363902523355,9.191678047180176,-0.07497700033330368
2792,2004-02-18,9.044943809509276,9.136306762695312,8.878829002380371,8.936968803405762,18487832.0,0.008022143449898822,-1.2962985013693504,5.571302037200971,59.34959842909622,42.82811639649717,-0.13921152456914143,-0.014030552235253069,-0.11434102555842607,0.3983682901274239,12.297048244851705,0.2574777603149414,-0.27979128294130184,0.04983448982238592,-0.5373213224347264,0.6369903020794982,-0.24374341630617025,0.3434123959509421,-0.5120076300389513,62.251690376034105,24.778018060961344,0.2935779061285561,2,-0.033223152160642755,-0.004153251647947442,-0.09551632404327215,0.2713201045990008,-0.6478481292724592,2,-0.07315576218451691,2.3914150491253294,8.97296142578125,-1.293314717175243,8.837300300598145,-1.0289847837373698,8.970191955566406,-0.07315576218451691
2793,2004-02-19,8.892671585083008,9.343950271606444,8.85944938659668,9.130769729614258,29035847.0,-0.0168350658260783,-2.1818272916301207,-2.2051227698286886,50.14044631254651,44.497468146763865,0.07667922368577429,0.1064108335795062,0.05558207637176693,0.5428362107144125,12.624449748153541,0.48450088500976385,-0.2717528023977689,-0.0787663459777832,-0.6405726322809393,0.4830399403253729,-0.35966948912936125,0.20213679717379485,-0.3408019203397856,19.30698134442897,-19.23622544496984,0.28090314315157777,2,0.1384291648864746,0.1481189727783203,0.056755900382995605,0.42359232902526855,-0.5287971496582031,3,-0.06600253393106137,-1.2962985013693504,9.044943809509276,2.3914150491253294,8.97296142578125,-1.293314717175243,8.837300300598145,-0.06600253393106137
2794,2004-02-20,8.892671585083008,8.964654922485352,8.817919731140137,8.948042869567871,27504736.0,0.0,2.31247914401662,0.23255655601127917,49.06742788010097,46.37170976535323,0.11867238797815993,0.06665437346580205,0.07306140017096041,0.5374724399255459,12.905561434236793,0.14673519134521484,-0.21585174324771117,-0.05135741233825719,-0.5684456472289163,0.46573082255240195,-0.30990152978358765,0.20718670510707327,-0.32224710477234453,19.30698134442897,-19.892916686675512,0.25854411744532996,2,0.23948192596435547,0.1481189727783203,0.056755900382995605,0.42359232902526855,-0.37929439544677734,4,-0.09215442265772777,-2.1818272916301207,8.892671585083008,-1.2962985013693504,9.044943809509276,2.3914150491253294,8.97296142578125,-0.09215442265772777
2795,2004-02-23,8.709945678710938,8.88990306854248,8.59366512298584,8.85944938659668,17937007.0,-0.02054792023114671,1.8158018782406904,2.7000223902447424,48.85714356012981,47.14158696278166,0.31305195725333057,0.2024109096865061,0.2787332275011547,0.714071236967099,13.108699995761336,0.29900646209716797,-0.14333368957478498,-0.19767651557922328,-0.6687902983923397,0.27343726723389317,-0.4332334069857815,0.037880375827334944,-0.12133747914418258,15.498181716495255,-26.088064470130348,0.23555689140655806,2,0.2588620185852051,0.3308448791503906,0.23948180675506592,0.6063182353973389,-0.027686119079589844,0,-0.10044503254119119,2.31247914401662,8.892671585083008,-2.1818272916301207,8.892671585083008,-1.2962985013693504,9.044943809509276,-0.10044503254119119
2796,2004-02-24,8.579822540283201,8.76254940032959,8.491228103637695,8.71825122833252,16640313.0,-0.014939603899687515,1.390232427232591,0.9259214370463101,53.60501685874017,47.97865177476174,0.39582575512618057,0.28224409018468144,0.4369218122108318,0.8430836261831924,14.005872642829681,0.27132129669189453,-0.09404217280779825,-0.2866862773895278,-0.7179394984999252,0.14456694372086965,-0.5023128879447256,-0.07105966683432996,0.899787902832033,10.389601674897817,-34.30137251399476,0.2156266105551984,2,0.33776664733886896,0.4609680175781268,0.40144383907318293,0.5980126857757586,0.1771898269653338,1,-0.09809615770231295,1.8158018782406904,8.709945678710938,2.31247914401662,8.892671585083008,-2.1818272916301207,8.892671585083008,-0.09809615770231295
2797,2004-02-25,8.640730857849121,8.693333625793457,8.516144752502441,8.549367904663086,10330936.0,0.007099018339825625,-1.2456080978999848,-0.6600001377856384,52.94116680640534,48.91819380541327,0.2792107529009318,0.1923866443045057,0.39260213338626215,0.7781361922828616,14.47885440740602,0.17718887329101562,-0.04505170612089593,-0.2011375904083259,-0.6243906275234714,0.2221154467068196,-0.41276410896589866,0.010488928149246846,0.8191119384765617,17.532410886837056,-28.873695756424908,0.21162651855757272,2,0.2768583297729492,0.40005970001220703,0.36268413066864014,0.5371043682098389,0.5675592422485352,2,-0.09452094225206809,1.390232427232591,8.579822540283201,1.8158018782406904,8.709945678710938,2.31247914401662,8.892671585083008,-0.09452094225206809
2798,2004-02-26,8.615814208984375,8.64903736114502,8.305732727050781,8.311270713806152,20057952.0,-0.002883627470251837,-1.1754338255512145,3.3333368127681338,47.23183370382069,49.65965814366294,0.23898225166553821,0.2251394727803877,0.43157156234596883,0.7984741872860575,13.888071087702746,0.3433046340942383,-0.044820455010359694,-0.22370095252990652,-0.6516416171311032,0.2042397120712902,-0.437671284830504,-0.00973062022930904,0.8246562934875481,47.05889163880567,0.9493606164322159,0.21397033230059795,2,0.20902729034423828,0.372373104095459,0.3979835510253906,0.562021017074585,0.7696647644042969,3,-0.025385706265518615,-1.2456080978999848,8.640730857849121,1.390232427232591,8.579822540283201,1.8158018782406904,8.709945678710938,-0.025385706265518615
2799,2004-02-27,9.017257690429688,9.05324935913086,8.704408645629883,8.967423439025879,58747130.0,0.046593795050350106,4.727263475163424,0.16363590814719248,54.613098441813804,51.39086274951033,-0.17330804887690654,-0.17502952847797815,0.05109899548767238,0.3887278829076237,12.882769618645767,0.4374351501464844,-0.053010584364583835,0.1712363719940182,-0.26365283535323947,0.6061255793412759,-0.046208231679610634,0.38868097566764703,0.37782330102539063,95.18516817465056,50.654385724922186,0.21744460367362872,2,-0.19241619110107422,-0.029070377349853516,0.10520648956298828,-0.10935854911804199,0.43466758728027344,4,-0.0724591974008173,-1.1754338255512145,8.615814208984375,-1.2456080978999848,8.640730857849121,1.390232427232591,8.579822540283201,-0.0724591974008173
2800,2004-03-01,9.080934524536133,9.191678047180176,8.970191955566406,9.020026206970217,27367481.0,0.007061662901574506,-1.7586309294024718,1.2222179695722541,47.952202982140776,51.5286594416438,-0.2221527050256089,-0.23896555669604425,0.002871386117060837,0.3118620679388755,12.40477265894026,0.22148609161376953,-0.05809144518305409,0.2272996425628655,-0.21886675443464831,0.6734660395603793,0.004216444064109481,0.4503828410616215,0.27057253634277423,87.49995963318949,44.15081298458951,0.22308319849875655,3,-0.25609302520751953,-0.09274721145629883,0.047759294509887695,-0.33222842216491877,0.30731201171875,0,-0.062499881853172345,4.727263475163424,9.017257690429688,-1.1754338255512145,8.615814208984375,-1.2456080978999848,8.640730857849121,-0.062499881853172345
2801,2004-03-02,8.909282684326172,9.150150299072266,8.85944938659668,9.083703994750977,22293757.0,-0.0189024422262013,-1.1212239302440483,-2.8636698138319527,42.20466811287357,49.62366718428573,-0.0675915949934307,-0.058080810725464005,0.18918888340735052,0.47069590947501894,11.408850324995823,0.29070091247558594,-0.03803916119535877,0.047895812988281605,-0.39638295204925456,0.49217457802581777,-0.1742435695304856,0.2700351955070488,0.4003934031996099,68.12496703377141,27.260727529218983,0.22213938251876766,3,-0.0844411849975586,0.07890462875366211,0.2207953929901123,-0.16057658195495783,0.2685527801513672,1,-0.025481638953292918,-1.7586309294024718,9.080934524536133,4.727263475163424,9.017257690429688,-1.1754338255512145,8.615814208984375,-0.025481638953292918
2802,2004-03-03,8.85944938659668,8.942505836486816,8.646267890930176,8.851142883300781,19552638.0,-0.005593413015972937,2.3968462261881327,-0.047623213446039786,40.76923606867873,48.582421601633754,-0.052342111138615977,0.025092333825941893,0.24386104950748688,0.5063187520888306,9.731911543191874,0.2962379455566406,-0.0023694002170202566,-0.022286558151245472,-0.4228334337967805,0.37826031749428957,-0.222559995974013,0.17798687967152205,0.41006896651010294,62.50009418922454,24.182048409954433,0.2002734378227676,3,-0.11074399948120117,0.0346064567565918,0.3204622268676758,-0.10659098625183105,0.30731201171875,2,-0.01156245889311358,-1.1212239302440483,8.909282684326172,-1.7586309294024718,9.080934524536133,4.727263475163424,9.017257690429688,-0.01156245889311358
2803,2004-03-04,9.028331756591797,9.05324935913086,8.812382698059082,8.845605850219727,11856990.0,0.01906240022665706,1.0714268139655045,21.99793340987371,51.664019041068215,48.87093173063012,-0.22345619217014345,-0.11088014737471497,0.07259740089895672,0.3183168895595099,7.84181649448824,0.24086666107177734,0.0028784319493819766,0.12209391593933105,-0.24885381529091788,0.49304164716958,-0.06337994967579341,0.3075677815544555,0.20263517147274612,70.05074278200537,31.01507344357985,0.1854738656151242,3,-0.27962636947631836,-0.13566017150878906,0.1958773136138916,-0.27547335624694824,0.1384296417236328,3,0.019932624138946586,2.3968462261881327,8.85944938659668,-1.1212239302440483,8.909282684326172,-1.7586309294024718,9.080934524536133,0.019932624138946586
2804,2004-03-05,8.959117889404297,9.078166961669922,8.823456764221191,8.878829002380371,14303011.0,-0.0076662963937900175,-1.6666566822922126,0.4393952046429578,53.618434284632976,49.399964033352695,-0.16072797286074447,-0.02277329857645327,0.1341139991039526,0.3624215137956952,6.147066014007573,0.25471019744873047,-0.03391867034377505,0.04014458656311071,-0.31892672356533325,0.39921589669155466,-0.13939106850111216,0.21968024162733357,0.2348396706196958,57.360501063115485,13.752052097814428,0.17953565506422206,3,-0.21041250228881836,-0.06644630432128906,0.20625877380371094,-0.20625948905944824,-0.01661205291748047,4,0.047589627600348905,1.0714268139655045,9.028331756591797,2.3968462261881327,8.85944938659668,-1.1212239302440483,8.909282684326172,0.047589627600348905
2805,2004-03-08,8.91758918762207,9.227669715881348,8.900978088378906,9.025564193725586,23619708.0,-0.004635356102562493,-3.6274517750040527,-1.3448312724940312,48.257813165749894,48.80583028968711,-0.09683027189619864,0.02574466279446952,0.16623311839056498,0.3780351340506023,4.971606555312041,0.3266916275024414,-0.0385446183102367,-0.004983282089233043,-0.3623973954308841,0.35243083125241803,-0.18369033876005858,0.1737237745815925,-0.6118564605712891,46.666743214072476,2.410284470056773,0.1787070566708257,3,-0.15088796615600586,-0.0249176025390625,0.2477874755859375,-0.16473078727722168,0.10797500610351562,0,0.059919343540692394,-1.6666566822922126,8.959117889404297,1.0714268139655045,9.028331756591797,2.3968462261881327,8.85944938659668,0.059919343540692394
2806,2004-03-09,8.895440101623535,8.997878074645996,8.754242897033691,8.967423439025879,18163839.0,-0.0024837526749134087,2.6666475299250796,0.6666666666666666,45.14385725791469,47.93946256207703,-0.028164426060198977,0.029567135629889663,0.18539373986427243,0.3753360535024335,4.825601882427912,0.2436351776123047,-0.04158137720687094,-0.014535331726074574,-0.3559909435532145,0.32692028010106533,-0.18526313763964453,0.15619247418749538,-0.5712686347961426,42.857142857142854,0.8407335810159964,0.17072780591357015,3,-0.1287388801574707,-0.0027685165405273438,0.26993656158447266,-0.14258170127868652,-0.03599071502685547,1,0.055399893541119294,-3.6274517750040527,8.91758918762207,-1.6666566822922126,8.959117889404297,1.0714268139655045,9.028331756591797,0.055399893541119294
2807,2004-03-10,8.624119758605957,8.873291969299316,8.58259105682373,8.801308631896973,22533591.0,-0.030501058960315963,-1.2340447363020726,2.4615262321144673,41.903157744614376,47.347387455498556,0.26882126578605003,0.27072138569512916,0.45283179900859594,0.6241778482426792,4.854378479114652,0.3128490447998047,-0.03692839114243185,-0.25789299011230504,-0.5966649042200185,0.08087892399540841,-0.42727894716616177,-0.08850703305844831,-0.2818783267974858,6.437773316341768,-36.862845386013625,0.16938595705385665,3,0.28101062774658203,0.2685518264770508,0.5412569046020508,0.1287386417388916,0.14673423767089844,2,0.06420547503634011,2.6666475299250796,8.895440101623535,-3.6274517750040527,8.91758918762207,-1.6666566822922126,8.959117889404297,0.06420547503634011
2808,2004-03-11,8.518914222717285,8.726556777954103,8.452467918395996,8.52445125579834,21736070.0,-0.012198988283260825,-2.95997354533808,0.03124932721910052,39.403443671937836,45.65742581440123,0.4010061184103382,0.3403930136564277,0.545087499551336,0.703235663041621,5.014696069166851,0.27408885955810725,-0.034878900819812486,-0.3294603347778313,-0.6723452566520454,0.013424587096382723,-0.5009027957149392,-0.1580178738407234,-0.15896422522735598,8.571484810385085,-36.20416883982614,0.17144246093710713,3,0.3211545944213867,0.37375736236572266,0.521876335144043,0.23394417762756348,0.5786323547363281,3,0.07604809235788967,-1.2340447363020726,8.624119758605957,2.6666475299250796,8.895440101623535,-3.6274517750040527,8.91758918762207,0.07604809235788967
2809,2004-03-12,8.58259105682373,8.607507705688478,8.46907901763916,8.585359573364258,19287520.0,0.007474759393238051,4.882474519259627,0.5,46.127933241128154,45.45472917651094,0.30082240851985276,0.25949359037676345,0.4661669136820734,0.6178923462842292,5.600091443763653,0.13842868804931818,-0.033318469361294234,-0.24640345573425293,-0.6038056318982861,0.1109987204297802,-0.4251045438162695,-0.06770236765223636,-0.20528666496597303,16.7857116495132,-30.384125895723034,0.17870108808201682,3,0.2574777603149414,0.31008052825927734,0.45819950103759766,0.17026734352111816,0.31008052825927734,4,0.06806456670532435,-2.95997354533808,8.518914222717285,-1.2340447363020726,8.624119758605957,2.6666475299250796,8.895440101623535,0.06806456670532435
2810,2004-03-15,8.048255920410156,8.458004951477049,8.039950370788574,8.419244766235353,52551169.0,-0.062258021252071916,-1.157144684913432,134.00275576989387,37.027001362031314,44.87943287086179,0.752388919475786,0.7712257253385033,0.9777532208282942,1.1269244676771386,6.078179716403258,0.5426406860351562,-0.030549074619889538,-0.7412863731384274,-1.2407812148400357,-0.24179153143681908,-0.9910337939892315,-0.49153895228762323,1.1794137954711914,0.8670330326742727,-48.8503478836102,0.2497474208508043,3,0.5855541229248047,0.711524486541748,0.9925346374511719,0.7046024799346924,0.9606962203979474,0,0.11111101894869746,4.882474519259627,8.58259105682373,-2.95997354533808,8.518914222717285,-1.2340447363020726,8.624119758605957,0.11111101894869746
2811,2004-03-16,8.300195693969728,8.300195693969728,8.125776290893555,8.145155906677246,21609651.0,0.03130364839923394,1.2499953866310434,-0.41790956530680723,42.398000828588295,45.06040673307396,0.4525551611051988,0.4914991856415778,0.7115030724282008,0.8495194201529355,6.582104473364877,0.2519397735595721,-0.07000640537821035,-0.4557083129882802,-0.9924212206942382,0.08100459471767785,-0.7240647668412592,-0.18735185913530117,0.9037196350097645,31.229129044588245,-21.627527170515553,0.2683564538529786,3,0.3336143493652326,0.45958471298217596,0.6935291290283185,0.4526627063751203,1.1932573318481445,1,0.08739173466510586,-1.157144684913432,8.048255920410156,4.882474519259627,8.58259105682373,-2.95997354533808,8.518914222717285,0.08739173466510586
2812,2004-03-17,8.383254051208496,8.460774421691895,8.278047561645508,8.305732727050781,14527314.0,0.010006795056544338,-1.7500125585767903,0.5000092267378503,44.939758186109465,44.313266638078545,0.329494787722286,0.3755833256254011,0.6085567285641336,0.7456408636531613,7.42334300770254,0.18272686004638672,-0.10172488117806822,-0.33956546783447195,-0.8827957389496941,0.2036648032807502,-0.6111806033920839,-0.06795033227685998,0.797381978607179,50.00006944839902,-3.4416672425721515,0.27161513555761146,3,0.25055599212646484,0.30869626998901367,0.609778642654419,0.36960434913635254,1.0908193588256836,2,0.05680316169346411,1.2499953866310434,8.300195693969728,-1.157144684913432,8.048255920410156,4.882474519259627,8.58259105682373,0.05680316169346411
2813,2004-03-18,8.305732727050781,8.377716064453125,8.167304039001465,8.366641998291017,17979628.0,-0.009247163891751509,4.066665135718551,-0.7857098921106925,31.977523356403893,41.90872097938644,0.32825572407164216,0.42886627884288586,0.6707699176877782,0.7998231661298973,7.734489026265277,0.21595001220703125,-0.11312563601603287,-0.38773984909057546,-0.9552102586095916,0.1797305604284407,-0.6714750538500844,-0.10400464433106649,0.8520895895843523,46.829164195205244,-1.2772728374948699,0.2837352047595082,3,0.3280773162841797,0.3862175941467285,0.6872999668121338,0.4471256732940674,0.9330110549926758,3,0.05600002847566121,-1.7500125585767903,8.383254051208496,1.2499953866310434,8.300195693969728,-1.157144684913432,8.048255920410156,0.05600002847566121
2814,2004-03-19,8.073172569274902,8.394328117370605,8.017801284790039,8.255899429321289,24660315.0,-0.02799995682722345,-1.5660378584775367,2.999984342706745,26.4857681614655,39.48960486779928,0.4715131685823195,0.629140060348961,0.8876815485176017,1.0060404333489643,8.343462785186535,0.3765268325805664,-0.12576479328191859,-0.5793250560760494,-1.201903832911503,0.043253720759404146,-0.8906144444937762,-0.26803566765832265,1.0622923084433005,12.499919266465874,-29.35847681174625,0.3112893884177266,3,0.43466711044311523,0.6077032089233398,0.9198601245880127,0.6796858310699463,1.1987943649291992,4,0.12688617757005471,4.066665135718551,8.305732727050781,-1.7500125585767903,8.383254051208496,1.2499953866310434,8.300195693969728,0.12688617757005471
2815,2004-03-22,7.83507490158081,8.045487403869629,7.7658610343933105,8.009495735168457,35046875.0,-0.02949245363591646,1.2696561373360657,0.9545440311477427,25.689203232695576,37.327976642774935,0.6033573365732083,0.8414769648276392,1.1100759377319358,1.2151707137711627,9.444466508537893,0.3073115348815918,-0.1861361866812281,-0.7736791849136369,-1.4944580429123713,-0.05290032691490154,-1.134068613913004,-0.41328975591426964,1.255683432420267,9.960071061022736,-27.395344430875234,0.3603894289993675,3,0.4845016002655038,0.7198307514190683,1.1579577922821054,0.917783498764039,1.2430920600891122,0,0.13498233224149736,-1.5660378584775367,8.073172569274902,4.066665135718551,8.305732727050781,-1.7500125585767903,8.383254051208496,0.13498233224149736
2816,2004-03-23,7.738174915313722,7.976273059844972,7.7021827697753915,7.945817947387695,22158669.0,-0.01236746138158007,1.0412360151066011,1.190471503908001,25.15334454355471,35.46688628710164,0.5798089534633144,0.9192186587311264,1.1941070730601302,1.2791513284527118,10.318913043932596,0.2740902900695801,-0.255040676057412,-0.8284967899322497,-1.647916712207441,-0.009076867657058507,-1.2382067510698453,-0.4187868287946541,1.2730895807108888,4.744600793773522,-28.21445149240546,0.4097099611375957,3,0.4761948585510263,0.7848916053771964,1.2548577785491934,1.014683485031127,1.306768894195554,1,0.16422182742077007,1.2696561373360657,7.83507490158081,-1.5660378584775367,8.073172569274902,4.066665135718551,8.305732727050781,0.16422182742077007
2817,2004-03-24,7.824000835418701,7.8932151794433585,7.60251522064209,7.7658610343933105,31400599.0,0.01109123547144586,1.957747298864255,-0.27999880585772835,22.292992093350108,33.56572500059189,0.4118621621355736,0.810629502891345,1.0953409564283518,1.1618086703955974,11.311270784727059,0.29069995880126864,-0.31532259734291657,-0.7018343687057502,-1.584665419978128,0.1809966825666276,-1.14324989434194,-0.2604188430695604,1.082537122505972,27.97196353983495,-0.2830433218658328,0.4414155256361891,3,0.28101062774658203,0.6492319107055664,1.1690318584442139,0.9288575649261475,1.1046624183654785,2,0.2133757684229376,1.0412360151066011,7.738174915313722,1.2696561373360657,7.83507490158081,-1.5660378584775367,8.073172569274902,0.2133757684229376
2818,2004-03-25,8.397095680236816,8.449699401855469,7.904290199279785,7.9236698150634775,55161896.0,0.07324831079052996,-1.129734762086526,8.142887605800128,39.503598167894545,32.829687770232596,-0.20152205837020176,0.2322144149657035,0.5139135040747096,0.5614916266414447,11.003743772473179,0.6256985664367676,-0.36079745248731143,-0.1178035974502567,-1.0013599773431903,0.7657527824426769,-0.5595817873967235,0.3239745924962101,0.3790400039595987,93.79075733646127,66.35810036090626,0.4417781899464666,3,-0.3654508590698242,0.07613706588745117,0.6291599273681641,0.3557627201080322,0.20210742950439453,3,0.12825597930628674,1.957747298864255,7.824000835418701,1.0412360151066011,7.738174915313722,1.2696561373360657,7.83507490158081,0.12825597930628674
2819,2004-03-26,8.363874435424805,8.466311454772951,8.291890144348145,8.319576263427733,12287897.0,-0.003956277989090928,-2.499961726883073,0.0935693954550896,39.62656031639229,33.11852765405048,-0.22639645993628932,0.2255395440779573,0.5238745230130277,0.5715743663044321,11.757978815746077,0.17442131042480646,-0.383795703617583,-0.11835567951202464,-0.9714972988246728,0.7347859398006236,-0.5449264891683487,0.30821513014429947,0.2948992024161772,88.1410666890419,60.53308648293627,0.42657080965632416,3,-0.32946109771728516,0.05121803283691406,0.6720712184906006,0.38898396492004395,0.44297122955322266,4,0.10460096613994874,-1.129734762086526,8.397095680236816,1.957747298864255,7.824000835418701,1.0412360151066011,7.738174915313722,0.10460096613994874
2820,2004-03-29,8.51337718963623,8.643500328063965,8.419244766235353,8.45523738861084,16517506.0,0.017874820499242938,-2.446770150828966,1.3124650161463414,43.16832253842053,33.20411895514295,-0.3385896753583495,0.03303015971536993,0.35308324301102445,0.3955889969739097,11.953555090304627,0.27962589263916016,-0.39123627187645127,0.05952494144439768,-0.7462055295059589,0.8652554123947542,-0.3433402940307797,0.46239017691957507,-0.9108619689941406,87.5,59.26717720308094,0.40286523547517805,3,-0.3903694152832031,-0.09828472137451172,0.5730948448181152,0.23948121070861816,0.24640274047851562,0,0.08910561903580883,-2.499961726883073,8.363874435424805,-1.129734762086526,8.397095680236816,1.957747298864255,7.824000835418701,0.08910561903580883
2821,2004-03-30,8.682259559631348,8.693333625793457,8.424781799316406,8.435856819152832,20470799.0,0.019837294440648856,1.0000071023736132,4.238107735712879,51.07913223352617,33.886271627078145,-0.5001756977648011,-0.16204014946925227,0.15658156020186098,0.20407583616245084,12.471017952058922,0.2685518264770508,-0.41674145796008766,0.23975846767425502,-0.5450825962145665,1.0245995315630765,-0.15266206427015483,0.6321789996186649,-1.0589246368408203,98.98479287571493,65.18623781607643,0.3924205319444107,3,-0.5343351364135742,-0.2671670913696289,0.3225395679473877,0.07059884071350098,0.049834251403808594,1,0.04559958145911325,-2.446770150828966,8.51337718963623,-2.499961726883073,8.363874435424805,-1.129734762086526,8.397095680236816,0.04559958145911325
2822,2004-03-31,8.757012367248535,8.923126220703125,8.568748474121094,8.726556777954103,31901217.0,0.008609833316289617,-1.04799894180769,0.12360085458175862,54.469867460151214,36.385420971938956,-0.577014632202113,-0.25809334838438147,0.058078764472121236,0.11931915233349066,12.848915259414028,0.35437774658203125,-0.374652702016272,0.3196331262588501,-0.45502202943779224,1.0942882819554924,-0.06769445158947107,0.7069607041071713,-1.0908774963378907,83.69572237713734,44.77673126024165,0.38732757784832095,3,-0.49419164657592773,-0.3419198989868164,0.22217750549316406,-0.0041539669036865234,-0.2131814956665039,2,0.032880099991363654,1.0000071023736132,8.682259559631348,-2.446770150828966,8.51337718963623,-2.499961726883073,8.363874435424805,0.032880099991363654
2823,2004-04-01,9.208290100097656,9.235976219177246,8.757012367248535,8.92866325378418,40575707.0,0.05153329856389277,1.8594934979161448,9.181462345389606,60.25409996455337,40.13745783894872,-0.9910167775848713,-0.732767140186688,-0.4063933217219855,-0.3326763097585932,13.868559790847701,0.47896385192871094,-0.3489075696112245,0.7619129419326782,-0.04514667569161013,1.5689725595569666,0.35838313312053316,1.1654427507448233,-1.4667357481994632,97.0674157984375,53.062315415170865,0.40352980881214434,4,-0.7890443801879883,-0.7890443801879883,-0.22910022735595703,-0.4554316997528076,-0.9053249359130859,3,-0.030366858914502637,-1.04799894180769,8.757012367248535,1.0000071023736132,8.682259559631348,-2.446770150828966,8.51337718963623,-0.030366858914502637
2824,2004-04-02,9.385478973388672,9.476841926574707,9.316264152526855,9.388246536254883,29306383.0,0.019242320926567746,-1.2745177500405251,-0.009897343201118652,74.8201654064055,45.596453636027604,-1.0755883725410627,-0.923736816335504,-0.597399450777889,-0.5130521502168204,15.20529807398631,0.2685518264770508,-0.32900726939829283,0.9177837610244755,0.03474954238880912,1.8008179796601418,0.4762666517066432,1.3593008703423077,-1.5243708721081548,91.36127094396515,40.168670236708806,0.44151710931783306,4,-0.8458003997802734,-0.8458003997802734,-0.47896456718444824,-0.6146245002746582,-1.0631341934204084,4,-0.08377578447267808,1.8594934979161448,9.208290100097656,-1.04799894180769,8.757012367248535,1.0000071023736132,8.682259559631348,-0.08377578447267808
2825,2004-04-05,9.451925277709961,9.454692840576172,9.194446563720703,9.391016006469727,13191249.0,0.007079692417370387,6.833505568951659,-22.008270158511372,72.95809214215784,50.90809225809461,-0.9929885753001368,-0.9993359546348781,-0.6770865296666617,-0.5834365425183812,16.04100331303293,0.26024627685546875,-0.2681185048536907,0.9575132608413703,-0.01102750571480371,1.9260540273975444,0.4732428775632833,1.4417836441194574,-1.4292437939000244,97.63163262068684,42.09975376704675,0.4842703832780868,4,-0.9122467041015625,-0.9122467041015625,-0.5454108715057373,-0.46373796463012695,-1.2680091857910156,0,-0.06824848840618691,-1.2745177500405251,9.385478973388672,1.8594934979161448,9.208290100097656,-1.04799894180769,8.757012367248535,-0.06824848840618691
2826,2004-04-06,9.388246536254883,9.402090072631836,9.22490119934082,9.352255821228027,14586912.0,-0.006737118585273705,4.565170508154738,0.5908905868353479,70.18907954238054,56.22987975243133,-0.7494444577254846,-0.9453109822926713,-0.626501214831011,-0.522735762835044,17.349784877098447,0.22702407836914062,-0.16606217631571596,0.8691941976547248,-0.16514383041412017,1.903532225723569,0.35202518362030233,1.3863632116891473,-1.2201490081684696,90.24380254251973,32.60717864196371,0.5171690140344221,4,-0.6976804733276367,-0.8485679626464844,-0.4817321300506592,-0.40005922317504883,-1.1766443252563477,1,-0.06694185157080912,6.833505568951659,9.451925277709961,-1.2745177500405251,9.385478973388672,1.8594934979161448,9.208290100097656,-0.06694185157080912
2827,2004-04-07,9.177835464477539,9.393783569335938,9.119694709777832,9.332876205444336,16481025.0,-0.02241218005564649,-1.0203935297467153,-4.307798298842047,66.6314988474825,59.244090939052214,-0.36520101519534265,-0.7286481244626337,-0.42324097021060325,-0.31836887941462066,18.08847792019187,0.27408885955810547,-0.03708008243112104,0.6310973405838016,-0.44392412627819233,1.7061188074457956,0.09358660715280465,1.1686080740147986,-0.8788634965422961,58.46149158183138,-0.5198054284715852,0.5375107334309968,4,-0.2934694290161133,-0.6381568908691406,-0.27132105827331543,-0.18964815139770508,-1.0797452926635742,2,-0.048567187237950504,4.565170508154738,9.388246536254883,6.833505568951659,9.451925277709961,-1.2745177500405251,9.385478973388672,-0.048567187237950504
2828,2004-04-08,9.16676139831543,9.438081741333008,9.111390113830566,9.427006721496582,15272462.0,-0.0012066097943214116,1.3137180738434313,1.678560883793027,72.77973693599488,62.92777723011917,-0.2609054356525835,-0.7025716409231393,-0.40442080217273,-0.3109007893581577,18.533446050178785,0.3266916275024414,0.11430109307265113,0.5876309156417854,-0.5223342213847815,1.6975960526683513,0.03264834712850195,1.1426134841550688,-0.7500024345162402,15.151459796870595,-47.65597407406334,0.5549825685132831,4,-0.2187180519104004,-0.6270828247070312,-0.3453807830810547,-0.1785740852355957,-1.1987943649291992,3,-0.06795535518660645,-1.0203935297467153,9.177835464477539,4.565170508154738,9.388246536254883,6.833505568951659,9.451925277709961,-0.06795535518660645
2829,2004-04-12,9.16676139831543,9.2415132522583,9.114157676696776,9.158454895019533,10388727.0,0.0,-1.6285725533421969,-0.03191797337358737,80.79390356021874,67.1083973436523,-0.15090856772502192,-0.6920446044757416,-0.4037444948202129,-0.3118467888996719,19.002460810823944,0.1273555755615252,0.2782626121665537,0.558422398567199,-0.5822461721236483,1.6990909692580471,-0.011911886778225522,1.1287566839126235,-0.6439941382386891,16.128996413679687,-51.158891652892734,0.570334285345424,4,-0.21594953536987305,-0.6270828247070312,-0.3460729122161865,-0.1785740852355957,-1.1101999282836932,0,-0.09423134262986255,1.3137180738434313,9.16676139831543,-1.0203935297467153,9.177835464477539,4.565170508154738,9.388246536254883,-0.09423134262986255
2830,2004-04-13,8.942505836486816,9.255355834960938,8.920357704162598,9.255355834960938,13922311.0,-0.024463990288852155,1.1415894673629083,-37.663260619985095,76.29988764314044,69.9107035002761,0.15714596057528318,-0.41883281756396684,-0.18274334987940222,-0.08688904870085246,18.168786867134806,0.33499813079833984,0.3647638967495759,0.2894543409347534,-0.828658073822595,1.4075667556921019,-0.2696018664439208,0.8485105483134276,-0.3243311097602799,4.277980301101731,-67.99153082553008,0.5590562073786743,4,0.08028936386108398,-0.40282726287841797,-0.12181735038757324,0.04568147659301758,-0.7668962478637678,1,-0.06934980729765916,-1.6285725533421969,9.16676139831543,1.3137180738434313,9.16676139831543,-1.0203935297467153,9.177835464477539,-0.06934980729765916
2831,2004-04-14,9.025564193725586,9.111390113830566,8.912052154541016,8.942505836486816,11963182.0,0.009288040595945457,-1.7692419796103578,-0.26548939633650054,76.27120552493076,72.33307439636272,0.142938047044197,-0.468797556319986,-0.2625351279654158,-0.16384822202521576,17.28059646032662,0.19933795928955078,0.4629420445387584,0.3362442731857307,-0.7807331838484615,1.4532217302199228,-0.2222444553313654,0.8947330017028268,-0.32152274701423167,21.579021795490064,-53.96839108430197,0.5584887285170961,4,0.09136295318603516,-0.4858856201171875,-0.1958777904510498,-0.03737688064575195,-0.7696647644042969,2,-0.0932515778228844,1.1415894673629083,8.942505836486816,-1.6285725533421969,9.16676139831543,1.3137180738434313,9.16676139831543,-0.0932515778228844
2832,2004-04-15,8.85944938659668,9.039405822753906,8.745937347412111,9.033868789672852,16369777.0,-0.018404922236815557,2.1641919960514757,-2.099962109469188,62.297526203834146,72.56012175628281,0.3633184584996485,-0.2795087615770431,-0.08528806251907284,0.004367291426831343,16.825148808000893,0.2934684753417951,0.542718958893861,0.14631969928741384,-0.9634657855994195,1.256105184174248,-0.40857304315600373,0.7012124417308314,0.6173925399780273,16.400051807331625,-54.49171128824351,0.554892742443417,4,0.2519402503967285,-0.31977081298828125,-0.029762983322143555,0.1287379264831543,-0.5371046066284162,3,-0.0731249931376392,-1.7692419796103578,9.025564193725586,1.1415894673629083,8.942505836486816,-1.6285725533421969,9.16676139831543,-0.0731249931376392
2833,2004-04-16,8.770853996276855,8.8428373336792,8.70717716217041,8.817919731140137,14698883.0,-0.010000101186181887,1.7999763798126132,0.26984231130940667,60.514969853319826,70.97065558371773,0.4283876592595366,-0.16261854079986904,0.010872773752597098,0.09651463176756003,16.108072283091886,0.15227222442626953,0.5856891056325306,0.03446824550628591,-1.0587410405265256,1.1276775315390974,-0.512136397510119,0.5810728885226908,0.6913698387145999,11.616072873155685,-54.73528460888885,0.5466046430164057,4,0.31008100509643555,-0.23117542266845703,0.12804698944091797,0.21733331680297852,-0.4651212692260742,4,-0.07670448336598379,2.1641919960514757,8.85944938659668,-1.7692419796103578,9.025564193725586,1.1415894673629083,8.942505836486816,-0.07670448336598379
2834,2004-04-19,9.097546577453613,9.10031509399414,8.754242897033691,8.784696578979492,13545222.0,0.037247522455103654,1.173908876062219,-6.647086237639812,63.826961294639105,69.956085489549,0.06320314585005704,-0.430715729745236,-0.309657378075066,-0.22738683824124095,15.120806453558489,0.3460721969604492,0.6238422841316265,0.3099421262741089,-0.7478484601806965,1.3677327127289152,-0.2189531669532947,0.8388374195015125,0.3344753906250002,71.21207640129643,7.224580536772379,0.528895293227403,4,-0.024917125701904297,-0.5578680038452148,-0.23117637634277344,-0.1093592643737793,-0.4761953353881836,0,-0.12416309545111992,1.7999763798126132,8.770853996276855,2.1641919960514757,8.85944938659668,-1.7692419796103578,9.025564193725586,-0.12416309545111992
2835,2004-04-20,8.892671585083008,9.108620643615724,8.887134552001953,9.050480842590332,13376182.0,-0.022519806920070717,-1.622948042487612,-0.5044246708550909,54.896898636042614,68.25695427773366,0.20160645325635684,-0.1502490989167402,-0.10542547006374647,-0.023270869587726395,13.538083898770731,0.2214860916137713,0.6004490739612862,0.0521872997283932,-0.9061748354611634,1.0105494349179507,-0.4269937678663851,0.5313683673231715,0.5103565907592778,45.890271984296255,-13.105595138632978,0.4791810675947786,4,0.17995786666870117,-0.3529930114746094,-0.02630138397216797,0.09551572799682617,-0.22425460815429688,1,-0.09402237640866018,1.173908876062219,9.097546577453613,1.7999763798126132,8.770853996276855,2.1641919960514757,8.85944938659668,-0.09402237640866018
2836,2004-04-21,9.008952140808104,9.078166961669922,8.776391983032228,8.909282684326172,17547638.0,0.01307599798469461,1.534868724090266,-0.6315818099410675,55.752183485982805,67.04814145978926,0.028904512867525156,-0.1754397204255742,-0.23073977688865277,-0.14132183669512166,11.606773809092036,0.30177497863769354,0.5190432855880047,0.10492899417877055,-0.702305028953182,0.9121630173107231,-0.29868801738720485,0.508546005744746,0.3662419944873072,75.17246949712948,18.50366487090298,0.40361701156597624,4,0.06367731094360529,-0.46927356719970525,-0.3121569156646711,-0.15365600585937322,-0.27685832977294744,2,-0.09250160719693912,-1.622948042487612,8.892671585083008,1.173908876062219,9.097546577453613,1.7999763798126132,8.770853996276855,-0.09250160719693912
2837,2004-04-22,9.493453025817873,9.537750244140623,9.011720657348633,9.10031509399414,31380733.0,0.05377993771496592,1.1839080004672125,3.9444173340606175,56.41342418919299,65.22966226570016,-0.45384441026187616,-0.5570150992638752,-0.7199910540824153,-0.6229370734885897,9.810972498330047,0.5287981033325195,0.4511033443399697,0.5059572696685812,-0.16476159173462257,1.176676131071785,0.17059783896698022,0.8413167003701822,-0.7862758636474627,94.66666819761696,41.32726850597612,0.33535943070160185,4,-0.3709893226623553,-0.9233202934265154,-0.7966578006744403,-0.6381568908691424,-0.8388786315917987,3,-0.1303586369607561,1.534868724090266,9.008952140808104,-1.622948042487612,8.892671585083008,1.173908876062219,9.097546577453613,-0.1303586369607561
2838,2004-04-23,9.47407341003418,9.584815979003906,9.255355834960938,9.427006721496582,17223283.0,-0.0020413663743834576,1.4536056847196526,0.11972054774582405,52.1447667948783,62.046424847329,-0.4316845233153064,-0.47728470363966125,-0.7059526890164101,-0.602788710753952,9.940386576980458,0.32946014404296875,0.3927021613649657,0.43272876739501953,-0.21078862607182636,1.0762461608618654,0.11097007066159748,0.7544874641284416,-0.7502847862243645,86.66672790466163,36.56144572517591,0.32175869673342294,4,-0.3280768394470215,-0.8804078102111816,-0.8111932277679443,-0.6187772750854492,-0.7364416122436523,4,-0.12156636118589681,1.1839080004672125,9.493453025817873,1.534868724090266,9.008952140808104,-1.622948042487612,8.892671585083008,-0.12156636118589681
2839,2004-04-26,9.238743782043457,9.510065078735352,9.147380828857422,9.496221542358398,19792473.0,-0.024839329167692603,1.543681462926857,-5.470488116223938,45.229230097444194,58.59412956447385,-0.20681970429594188,-0.1824033796809097,-0.47166873645440077,-0.3673436613748713,9.99420926121663,0.3626842498779297,0.34984057787803735,0.1536556720733646,-0.40993717077836855,0.7172485149250978,-0.12814074935250197,0.4354520934992312,-0.4805140640258774,57.19174607818378,12.557153324911475,0.28179642142586625,4,-0.09274721145629883,-0.645078182220459,-0.5758635997772217,-0.38344764709472656,-0.5371036529541016,0,-0.10098895228657478,1.4536056847196526,9.47407341003418,1.1839080004672125,9.493453025817873,1.534868724090266,9.008952140808104,-0.10098895228657478
2840,2004-04-27,9.271966934204102,9.487915992736816,9.233206748962402,9.26366138458252,14948830.0,0.0035960681391788984,-6.3599625225622445,-0.03225734763042391,47.36182742048137,55.38197644175726,-0.21053398899802467,-0.16430495584047833,-0.5012889169875123,-0.39831193457244396,10.587609777425817,0.25470924377441406,0.2926396187406475,0.14894933700561452,-0.35117120381797307,0.6490698778292021,-0.10111093340617927,0.3990096074174083,-0.48067376574706877,61.30136582304455,21.50922205536881,0.250060270411794,4,-0.12597036361694336,-0.6783013343811035,-0.6776092052459717,-0.42774534225463867,-0.8582592010498029,1,-0.0701701911531375,1.543681462926857,9.238743782043457,1.4536056847196526,9.47407341003418,1.1839080004672125,9.493453025817873,-0.0701701911531375
2841,2004-04-28,9.078166961669922,9.32733917236328,9.025564193725586,9.288578033447266,18329989.0,-0.020901710921687577,1.096144674085864,-25.333792628315535,47.72152903257314,53.76242120050603,-0.009485073131328292,0.063955203494654,-0.3104370926186917,-0.19849845243203745,11.107260133034808,0.30177497863769354,0.21285326764212797,-0.06464600563049316,-0.5207114294247006,0.3914194181637143,-0.2926787175275969,0.16338670626661056,-0.2551328807910149,11.594284896511098,-24.769040536324965,0.2280327118971037,4,0.06782960891723633,-0.48450136184692383,-0.6409258842468262,-0.35991549491882324,-0.6976823806762695,2,-0.045135762150142034,-6.3599625225622445,9.271966934204102,1.543681462926857,9.238743782043457,1.4536056847196526,9.47407341003418,-0.045135762150142034
2842,2004-04-29,9.044943809509276,9.274736404418944,8.995108604431152,9.119694709777832,16634895.0,-0.003659676265144962,-2.2063490327730615,0.35526124950144067,47.24310847262573,52.287769935984464,0.05902463128834157,0.1263326135860421,-0.28292949139001955,-0.1550617038411506,11.425769735319502,0.2796277999877912,0.15422975230865887,-0.11226572990417694,-0.5339342151741846,0.30940275536583073,-0.32309997253918077,0.0985685127308269,-0.19143845270536808,8.450836334585283,-29.33177280711734,0.21083424263500414,4,0.12458562850952326,-0.4512782096862775,-0.6762256622314435,-0.3585314750671369,-0.5066499710082972,3,-0.03458838496544436,1.096144674085864,9.078166961669922,-6.3599625225622445,9.271966934204102,1.543681462926857,9.238743782043457,-0.03458838496544436
2843,2004-04-30,8.92866325378418,9.202753067016602,8.823456764221191,9.083703994750977,18991700.0,-0.012855862697880527,-1.0757555988163026,2.074098645097039,44.880951111672466,50.18265769343262,0.2235535845025982,0.23251107336046672,-0.1689245791359184,-0.030245205562454913,10.904244233806518,0.37929630279541016,0.0845699895172416,-0.214564943313599,-0.6474950098232419,0.21836512319604395,-0.43102997656841957,0.0019000899412215944,0.6561527252197266,15.322635531646853,-24.158064881535672,0.21646503325482117,4,0.2519407272338867,-0.18411016464233398,-0.6395411491394043,-0.2920846939086914,-0.4152860641479492,4,-0.03069763656300284,-2.2063490327730615,9.044943809509276,1.096144674085864,9.078166961669922,-6.3599625225622445,9.271966934204102,-0.03069763656300284
2844,2004-05-03,8.599203109741211,9.136306762695312,8.405402183532715,8.579822540283201,45714446.0,-0.036899156646246656,-2.96992033317103,-0.12500307556037857,42.93852272339405,48.85394925869389,0.5306983063664408,0.5270681763460807,0.15438464693891518,0.30565652827904444,10.23311042414491,0.7309045791625977,0.06351224628875762,-0.5047112941741947,-0.9852047843957781,-0.024217803952611305,-0.7449580392849864,-0.264464549063403,0.9703856849670416,17.90285948878423,-24.95544490659921,0.24024674511079172,5,0.3959059715270996,0.33914995193481445,-0.34676432609558105,0.037375450134277344,-0.16888427734375,0,0.016097850729040575,-1.0757555988163026,8.92866325378418,-2.2063490327730615,9.044943809509276,1.096144674085864,9.078166961669922,0.016097850729040575
2845,2004-05-04,8.806845664978027,8.959117889404297,8.541062355041504,8.64903736114502,24691739.0,0.02414672064224166,-1.2370366968263447,8.14260407440138,45.7204605734814,47.73931337952707,0.3459850695332065,0.2831365165868256,-0.05123211688421492,0.10930909714177162,9.90432107647066,0.41805553436279297,0.057961298912101,-0.2648147583007816,-0.7334035364369047,0.2037740198353415,-0.49910914736884315,-0.030520369232720057,0.7161756652832043,43.543483590405174,-1.9236202101504887,0.23429438906806124,5,0.1882634162902832,0.1882634162902832,-0.5820927619934082,-0.17026710510253906,-0.41528701782226385,1,-0.011945881634674249,-2.96992033317103,8.599203109741211,-1.0757555988163026,8.92866325378418,-2.2063490327730615,9.044943809509276,-0.011945881634674249
2846,2004-05-05,8.759779930114746,8.892671585083008,8.676722526550293,8.776391983032228,12653428.0,-0.0053442216037061785,-1.3636268743182518,-0.10526729274690805,47.95453237702945,46.7994365115089,0.3955891450803932,0.29587465759664155,0.001549168341885121,0.17056117676538207,9.557763543897146,0.21594905853271484,0.01526281565750054,-0.280457162857056,-0.7439172651680472,0.1830029394539352,-0.5121872140125525,-0.04872711170155952,0.7185366342773456,40.76426972134682,-8.033467182729424,0.2317300511554957,5,0.23532915115356445,0.23532915115356445,-0.49072980880737305,-0.12320137023925781,-0.5647897720336914,2,-0.03950695105600832,-1.2370366968263447,8.806845664978027,-2.96992033317103,8.599203109741211,-1.0757555988163026,8.92866325378418,-0.03950695105600832
2847,2004-05-06,8.732093811035156,8.840068817138672,8.596433639526367,8.665648460388184,13428194.0,-0.0031605952775605184,-1.3783788816117155,-3.9998277742690482,49.1841471253145,46.47047877044625,0.3396352174984667,0.3040431749762167,0.03278340739276331,0.20609516499248315,9.603972225473653,0.2436351776123047,0.009293961226489955,-0.28585619926452566,-0.7640902764678668,0.19237787793881544,-0.5249732378661971,-0.04673916066285422,0.7033061781225598,40.972128365246036,-12.01128556279582,0.23911703860167094,5,0.22563982009887695,0.2630152702331543,-0.45058536529541016,-0.09551525115966797,-0.3959054946899414,3,-0.040266313859015024,-1.3636268743182518,8.759779930114746,-1.2370366968263447,8.806845664978027,-2.96992033317103,8.599203109741211,-0.040266313859015024
2848,2004-05-07,8.543830871582031,8.853912353515625,8.458004951477049,8.657342910766603,22437513.0,-0.021559885123452083,-1.7767009123257398,-1.7083518723178543,37.623754356421934,45.62542591033267,0.426966527993482,0.4671983922029401,0.22328325052013653,0.399908922302167,9.666553386263669,0.395907402038576,-0.013115293696920105,-0.44297261238098073,-0.9599688378138893,0.07402361305192784,-0.701470725097435,-0.18447449966452645,0.8503692053506846,18.939365273633268,-30.42717126587046,0.2584981127164547,5,0.4028282165527344,0.4512782096862793,-0.20487427711486816,0.09274768829345703,-0.2519407272338867,4,-0.000648073816567396,-1.3783788816117155,8.732093811035156,-1.3636268743182518,8.759779930114746,-1.2370366968263447,8.806845664978027,-0.000648073816567396
2849,2004-05-10,8.30296516418457,8.502302169799805,8.06486701965332,8.466311454772951,29018148.0,-0.02819176912766541,2.71766784595496,1.4390217263454974,37.02801947122911,44.47722502708242,0.5823756600606202,0.6746207485246689,0.45069139785512213,0.6459537256097665,10.038135822414425,0.47896385192871094,-0.08433711449862535,-0.6406485080718998,-1.2331538065133767,-0.048143209630422845,-0.9369011572926382,-0.3443958588511613,1.0516829970121453,26.625430579402575,-22.223253869343623,0.2962526492207387,5,0.39313793182373047,0.521876335144043,0.11628055572509766,0.33361339569091797,-0.044297218322753906,0,0.02534179311738982,-1.7767009123257398,8.543830871582031,-1.3783788816117155,8.732093811035156,-1.3636268743182518,8.759779930114746,0.02534179311738982
2850,2004-05-11,8.322344779968263,8.435856819152832,8.258667945861816,8.319576263427733,25738125.0,0.0023340596281540282,-1.8444621355358741,-0.01694875672143258,34.223899840740316,42.9774884502121,0.46279396024566033,0.6391685288410809,0.41574914034800337,0.6286030016731363,11.077241408546984,0.17718887329101562,-0.1492064539189606,-0.5902608394622781,-1.244685590258472,0.06416391133391564,-0.9174732148603741,-0.26304846406418214,0.9549165127358492,31.103689332915735,-13.819735751506094,0.3272123753980966,5,0.3474569320678693,0.5024967193603498,0.21733379364013494,0.3142337799072248,-0.03322315216064631,1,0.01297399414274314,2.71766784595496,8.30296516418457,-1.7767009123257398,8.543830871582031,-1.3783788816117155,8.732093811035156,0.01297399414274314
2851,2004-05-12,8.183916091918945,8.278047561645508,8.028876304626465,8.250362396240233,19997993.0,-0.016633375774398718,3.0909233250348382,-24.00068894244186,14.22084158666091,39.3083476851049,0.5152134465479392,0.749750148322196,0.5422194637461075,0.7687182763658136,12.35663952565062,0.29346847534179865,-0.18787627215782976,-0.6866071224212646,-1.4145604241760008,0.04134617933347151,-1.0505837732986336,-0.3226304715438957,1.020601544402119,18.791880367073436,-19.019815550893416,0.36397665087736825,5,0.4318985939025879,0.6229300498962402,0.3557624816894531,0.45266246795654297,0.13842868804931818,2,0.02537202885570289,-1.8444621355358741,8.322344779968263,2.71766784595496,8.30296516418457,-1.7767009123257398,8.543830871582031,0.02537202885570289
2852,2004-05-13,8.211602210998535,8.319576263427733,8.098090171813965,8.136850357055664,15279325.0,0.003382991561573734,-1.9090806606166273,-1.1249964118609825,15.662628726526336,36.06186742008866,0.3988274879814817,0.7073042554741331,0.5042566614841704,0.7381667845881825,13.991625477407386,0.22148609161376775,-0.2407384882203445,-0.6265286445617679,-1.411944391811403,0.1588871026878671,-1.0192365181865863,-0.23382077093694953,0.8988641187869604,22.14762695740325,-9.092451978578818,0.39270787362481785,5,0.3709893226623535,0.5952439308166504,0.4035201072692871,0.4249763488769531,0.40421199798583984,3,-0.0020229977647030495,3.0909233250348382,8.183916091918945,-1.8444621355358741,8.322344779968263,2.71766784595496,8.30296516418457,-0.0020229977647030495
2853,2004-05-14,8.098090171813965,8.28635311126709,8.00672721862793,8.239288330078125,14957138.0,-0.013823372865350625,1.3764806957395677,-1.888891723970759,16.774172758678617,33.15471742400917,0.4270406122963024,0.8093247612681864,0.6005166982095496,0.8435268348869904,15.65611569031376,0.27962589263916016,-0.2893661183738452,-0.7064024925231926,-1.5587272991255148,0.1459223140791286,-1.1325648958243537,-0.2802400892220316,0.9258489559588075,18.43574881458218,-9.12829051389804,0.4261624033011608,5,0.38483238220214844,0.6976814270019531,0.6139321327209473,0.5384883880615234,0.48726940155029297,4,0.02940176504331471,-1.9090806606166273,8.211602210998535,3.0909233250348382,8.183916091918945,-1.8444621355358741,8.322344779968263,0.02940176504331471
2854,2004-05-17,7.9679670333862305,8.056561470031737,7.87383508682251,8.026106834411621,12159673.0,-0.0160683736124152,2.069765765188475,0.411760335546445,14.045769009284825,29.635307250209554,0.5120545022577048,0.8964448243027583,0.713751404211953,0.962448267903639,17.129793753174845,0.22425508499145508,-0.3437241131066653,-0.7800466537475579,-1.6977979701023713,0.13770466260725556,-1.2389223119249646,-0.32117099557015116,0.9542509034720581,16.748809013740352,-6.277207279976768,0.45887565817740694,5,0.4152863025665283,0.7613584995269775,0.7758939266204834,0.5744800567626953,0.542640686035158,0,0.04065316907118932,1.3764806957395677,8.098090171813965,-1.9090806606166273,8.211602210998535,3.0909233250348382,8.183916091918945,0.04065316907118932
2855,2004-05-18,8.056561470031737,8.145155906677246,8.015032768249513,8.081479072570799,13274686.0,0.011118825702251423,-1.41024553965743,0.4285808017846598,20.097209172231388,26.540049116343102,0.3417819757808278,0.7820979738108473,0.6102886063550539,0.862523097236819,18.520577483688633,0.17718887329101562,-0.3863003293383578,-0.6496467113494884,-1.6146115897459623,0.31531816704698556,-1.1321291505477262,-0.16716427215125051,0.7398505248222591,40.99383068014401,15.839279672113854,0.4824824391982371,5,0.3073122501373309,0.6727640628814715,0.688683748245241,0.4845013618469256,0.1273546218872088,1,0.02508594722225621,2.069765765188475,7.9679670333862305,1.3764806957395677,8.098090171813965,-1.9090806606166273,8.211602210998535,0.02508594722225621
2856,2004-05-19,8.175609588623049,8.463541984558105,8.175609588623049,8.225444793701174,20457796.0,0.014776541957029599,-10.555381200244877,2.0,25.771549073109995,23.938649332764825,0.1465681924088127,0.6297019898089875,0.4781629631790558,0.7361253571951725,19.918520860705136,0.40698051452636896,-0.3987659028849997,-0.4889314651489247,-1.4706758578405967,0.4928129275427473,-0.9798036614947616,0.001940731196912182,0.5100931772671693,51.17364286551794,22.918644477162445,0.4908721963458361,5,0.18826413154601873,0.5537159442901594,0.6056272983551008,0.36545324325561346,0.1799583435058576,2,0.013884229420950911,-1.41024553965743,8.056561470031737,2.069765765188475,7.9679670333862305,1.3764806957395677,8.098090171813965,0.013884229420950911
2857,2004-05-20,8.255899429321289,8.358336448669434,8.181146621704103,8.255899429321289,13230620.0,0.009820654940515983,-1.370343437436244,-0.0,30.86613968202998,23.187803257832382,-0.009357447481525227,0.47636759482875846,0.39420574644317696,0.6500275151712049,20.124687828482518,0.18272686004638494,-0.43599609009349116,-0.34676394462585414,-1.2622989592639637,0.5687710700122555,-0.8045314519449089,0.11100356269320066,0.33237921508080426,64.78885425384388,33.45639860127393,0.45776750731905486,5,-0.06783080101013184,0.47342610359191895,0.5724034309387207,0.28516340255737305,0.13012218475341797,3,0.008048226751768528,-10.555381200244877,8.175609588623049,-1.41024553965743,8.056561470031737,2.069765765188475,7.9679670333862305,0.008048226751768528
2858,2004-05-21,8.322344779968263,8.422014236450195,8.250362396240233,8.34449291229248,10620254.0,0.008048226751768528,-1.0666888656692197,-100.0,40.74071238979554,23.600324693228654,-0.12351334896279198,0.33646423876326104,0.3281811149541518,0.5742556371223184,20.14285030652832,0.1716518402099627,-0.4801656889509651,-0.2227321624755838,-1.0479109112970733,0.6024465863459056,-0.6353215368863285,0.18985721193516092,0.18020063752427973,76.05637561099888,41.247841122036874,0.4125893744107447,5,-0.15365624427795588,0.4069807529449445,0.5031893253326398,0.21871805191039861,0.022148132324216974,4,0.035262829980618804,-1.370343437436244,8.255899429321289,-10.555381200244877,8.175609588623049,-1.41024553965743,8.056561470031737,0.035262829980618804
2859,2004-05-24,8.305732727050781,8.388791084289549,8.192221641540527,8.333418846130371,14519729.0,-0.001996078431822146,1.8399710654128818,1.2500430589046818,30.78554539716818,23.218285310609527,-0.11897938586340295,0.2947030923719325,0.34297671908718286,0.5799794843817914,20.598839789097056,0.19656944274902166,-0.5313699199409623,-0.1926936626434319,-0.955921756204134,0.5705344309172702,-0.574307709423783,0.18892038413691914,0.12136745076135824,64.81471243642288,29.825923215767588,0.3816140467803508,5,-0.13704419136047363,0.42359280586242676,0.5045740604400635,0.23533010482788086,0.00276947021484375,0,0.03366672821083738,-1.0666888656692197,8.322344779968263,-1.370343437436244,8.255899429321289,-10.555381200244877,8.175609588623049,0.03366672821083738
2860,2004-05-25,8.62135124206543,8.643500328063965,8.258667945861816,8.30296516418457,21357897.0,0.03800008083413475,1.1221345141492813,-11.499844993283043,45.59859934345743,26.70470283914247,-0.4332883263009464,-0.07605655751723539,0.04639767273700812,0.2547112722936582,20.7460819351134,0.38483238220214844,-0.5322197011897707,0.15545563697815012,-0.5192820258350466,0.8301932997913468,-0.18191319442844822,0.49282446838474847,-0.7475161552429199,95.26618414696534,58.48777870333222,0.33736883140659846,5,-0.3626835346221924,0.10797429084777832,0.18480277061462402,-0.08028841018676758,-0.2131805419921875,1,-0.012845262828835913,1.8399710654128818,8.305732727050781,-1.0666888656692197,8.322344779968263,-1.370343437436244,8.255899429321289,-0.012845262828835913
2861,2004-05-26,8.668416976928711,8.676722526550293,8.516144752502441,8.563211441040039,10183929.0,0.005459206282379281,1.6363849875522571,0.3304338449372776,48.000014377611194,30.29774568926301,-0.4519248326153775,-0.16379135503000697,0.011188852546906602,0.20113336148885885,21.585035251028817,0.16057777404785156,-0.5116335173166426,0.2230088710784912,-0.39603636647428075,0.8420541086312623,-0.08651374769789477,0.5325314898548772,-0.7791885852813722,98.32406104890032,59.511832314543696,0.30952261877638554,5,-0.39313817024230957,0.06090855598449707,0.13773703575134277,-0.12735414505004883,-0.34607219696044744,2,-0.05589266025149475,1.1221345141492813,8.62135124206543,1.8399710654128818,8.305732727050781,-1.0666888656692197,8.322344779968263,-0.05589266025149475
2862,2004-05-27,8.732093811035156,8.809615135192871,8.58259105682373,8.723789215087889,16147280.0,0.00734584345399214,1.7796499340269263,0.07893687225789425,56.41508256728086,34.70229122355215,-0.4850094697558145,-0.2657320846579587,-0.04232430138264931,0.12815408324459554,22.41042833817117,0.22702407836914062,-0.4834582258352107,0.3023282051086422,-0.2667213545992517,0.8713777648165371,0.01780342525469436,0.5868529849625901,-0.8113656539916994,87.44377371081151,44.21268424958731,0.2845247798539474,5,-0.3903687000274658,-0.002768278121948242,0.07406020164489746,-0.19103097915649414,-0.3377656936645508,3,-0.043119770246904165,1.6363849875522571,8.668416976928711,1.1221345141492813,8.62135124206543,1.8399710654128818,8.305732727050781,-0.043119770246904165
2863,2004-05-28,8.654574394226074,8.751474380493164,8.624119758605957,8.751474380493164,10137335.0,-0.00887752908828321,1.628578739653764,-11.668236104728786,63.48195003009478,40.19520022586437,-0.3578871114625155,-0.2211373915991146,0.047166692606854355,0.19874345576113228,23.51806294892851,0.12735462188720703,-0.40510597337669196,0.23851323127746582,-0.29183254466397734,0.768859007218909,-0.026659656693254874,0.5036861192481865,-0.6805130184936523,74.88785635727791,28.33532400185942,0.26517288797072136,5,-0.2422504425048828,0.07475113868713379,0.19172382354736328,-0.0844416618347168,-0.4651212692260742,4,-0.03103015444994417,1.7796499340269263,8.732093811035156,1.6363849875522571,8.668416976928711,1.1221345141492813,8.62135124206543,-0.03103015444994417
2864,2004-06-01,8.737631797790527,8.759779930114746,8.485691070556639,8.579822540283201,12904459.0,0.009596936808338619,1.7123341968545356,-1.6285787396537823,65.18219611551092,45.204643219562094,-0.3579258882270935,-0.3091422070770893,-0.01520991548615136,0.11049481739079958,23.69157790573767,0.27408885955810725,-0.32505930848721043,0.31464920043945277,-0.229201616027094,0.8585000169060004,0.0427237922061785,0.586574608672727,-0.713437196490478,86.93462117671497,36.8404965872288,0.27192540823327366,6,-0.24501943588256836,-0.04568171501159668,0.13219928741455078,-0.1439661979675293,-0.45958423614501953,1,-0.04499375741576328,1.628578739653764,8.654574394226074,1.7796499340269263,8.732093811035156,1.6363849875522571,8.668416976928711,-0.04499375741576328
2865,2004-06-02,8.701640129089355,8.801308631896973,8.529988288879395,8.751474380493164,12032532.0,-0.004119156029242732,2.629636717379517,-0.31578788336606384,70.4595082087071,50.16997201240621,-0.24675592553657388,-0.29664556685036203,0.049146489379022995,0.1425362702239461,23.82005802061125,0.2713203430175781,-0.23957163521792424,0.2839178085327152,-0.24616081131258838,0.8139964283780188,0.018878498610062522,0.5489571184553679,-0.6303202957557374,66.66656852902489,12.091893827453958,0.26503930992265184,6,-0.20625925064086914,-0.020764589309692383,0.16819095611572266,-0.10797452926635742,-0.5371036529541016,2,-0.04517975071268243,1.7123341968545356,8.737631797790527,1.628578739653764,8.654574394226074,1.7796499340269263,8.732093811035156,-0.04517975071268243
2866,2004-06-03,8.413707733154299,8.712714195251465,8.374947547912598,8.673954010009767,13413024.0,-0.033089439653164465,1.000000000000021,5.222237106496986,56.62429536587215,53.0319893106109,0.0877280426099798,-0.037913213100791765,0.36580649540670684,0.4269259501297693,24.131088611489744,0.3377666473388672,-0.1346451891085998,0.013289022445681198,-0.49177903772280374,0.5183570826141661,-0.23924500763856216,0.26582305252992455,-0.29809018170912616,8.917201644646314,-47.703772126755425,0.2525340300842425,6,0.08721065521240057,0.18687939643859686,0.4561233520507795,0.1799578666686994,-0.29346847534179865,3,-0.0006580966746964068,2.629636717379517,8.701640129089355,1.7123341968545356,8.737631797790527,1.628578739653764,8.654574394226074,-0.0006580966746964068
2867,2004-06-04,8.380484580993652,8.568748474121094,8.34172534942627,8.568748474121094,15565392.0,-0.003948693395865233,1.4117542766540532,0.7234066723344376,59.77009370463242,55.14636501225945,0.15699141137703698,-0.034132345875470094,0.42519665357694336,0.45597935060628103,24.28046800962191,0.22702312469482422,-0.04807033070879463,-0.002353668212890625,-0.48268312433311245,0.4779757879073303,-0.24251839627300065,0.2378110598472194,-0.2232271745236183,8.433559932601243,-50.827486114045456,0.24016472806011066,6,0.12043380737304688,0.1938011646270752,0.4893465042114258,0.2131810188293457,-0.30731201171875,4,-0.006937522581599409,1.000000000000021,8.413707733154299,2.629636717379517,8.701640129089355,1.7123341968545356,8.737631797790527,-0.006937522581599409
2868,2004-06-07,8.538293838500978,8.565979957580566,8.377716064453125,8.471847534179688,10041257.0,0.018830564746247003,2.090890586835348,-0.35294236838240334,69.36088436453295,59.43251378641109,0.0369182819138949,-0.20277402274663814,0.2774522800287045,0.2939915560991313,24.07974173873078,0.1882638931274414,0.029632626581200583,0.15573244094848882,-0.32421253798716165,0.6356774198841402,-0.08424004851933731,0.39570493041631494,-0.3418949683075745,42.77102683499794,-20.96420612397492,0.23997248946782562,6,-0.004152297973634589,2.3841857732520566e-07,0.3433036804199201,0.05537176132201971,-0.46788978576660334,0,-0.01686118138511472,1.4117542766540532,8.380484580993652,1.000000000000021,8.413707733154299,2.629636717379517,8.701640129089355,-0.01686118138511472
2869,2004-06-08,8.51337718963623,8.626888275146483,8.45523738861084,8.543830871582031,11278715.0,-0.0029182233987302686,-1.3396312255867067,-0.45832017682348003,66.20826171108371,61.722476271702895,0.10547906784840144,-0.17000166026936014,0.3134227791888229,0.30742513426124773,22.900239282002282,0.17165088653564275,0.09343409722623974,0.12029519081115758,-0.3615243142441411,0.6021146958664554,-0.12061456171649176,0.3612049433388069,-0.2801853435428594,37.34945259261104,-28.053614638628922,0.240909752527649,6,0.062293052673339844,-0.008306264877319336,0.4492013454437256,0.08028841018676758,-0.5011129379272479,1,-0.03804883272769355,2.090890586835348,8.538293838500978,1.4117542766540532,8.380484580993652,1.000000000000021,8.413707733154299,-0.03804883272769355
2870,2004-06-09,8.430318832397461,8.557674407958983,8.380484580993652,8.438625335693361,10821441.0,-0.009756217231850162,-2.2820526408761372,0.2727585882942994,59.274182907129585,62.9751616638716,0.1772270892834591,-0.08267836488942137,0.40197808980822103,0.37875451985042474,21.748860956908114,0.17718982696533025,0.12933226345756665,0.031838130950927024,-0.4490629041113223,0.5127391660131764,-0.20861238658019765,0.2722886484820517,-0.16254158895812054,23.880362972674224,-41.533017554517414,0.24045051753112484,6,0.14535140991210938,-0.013842344284057617,0.536412239074707,0.1633467674255371,-0.46788883209228516,2,-0.01806233830288595,-1.3396312255867067,8.51337718963623,2.090890586835348,8.538293838500978,1.4117542766540532,8.380484580993652,-0.01806233830288595
2871,2004-06-10,8.391558647155763,8.51337718963623,8.28635311126709,8.491228103637695,11616434.0,-0.004597712851943769,2.153821185604229,11.998966704934075,55.093509981201365,62.82832026541833,0.19286692684362627,-0.029054133022263784,0.4404537504434938,0.40155111090455087,20.197622735773184,0.22702407836914062,0.18258916501543254,-0.01730418205261053,-0.487548630885307,0.4529402667800859,-0.25242640646895964,0.21781804236373858,0.4180564880371076,30.8941768862185,-33.16898597793573,0.23512222441634834,6,0.15227222442626775,-0.008305311203004706,0.603550434112547,0.20210695266723455,-0.188262939453125,3,-0.02705363575066677,-2.2820526408761372,8.430318832397461,-1.3396312255867067,8.51337718963623,2.090890586835348,8.538293838500978,-0.02705363575066677
2872,2004-06-14,8.194990158081055,8.386021614074707,7.998421192169189,8.333418846130371,21012232.0,-0.023424550472674555,2.181822452039198,1.3888777257896545,45.643941000209374,60.84631926209772,0.34110600348526,0.17518799100032112,0.6320378304997867,0.5826191623521364,19.039908550788162,0.39313745498657493,0.1863103391635974,-0.21304206848144602,-0.6848097896098668,0.2587256526469748,-0.4489259290456573,0.022841792082765267,0.6041597366333011,31.277527691767425,-29.976901864017087,0.23588386056421048,6,0.20487475395202637,0.1688835620880127,0.8001189231872559,0.39867544174194336,-0.2436351776123047,0,-0.009121536307745703,2.153821185604229,8.391558647155763,-2.2820526408761372,8.430318832397461,-1.3396312255867067,8.51337718963623,-0.009121536307745703
2873,2004-06-15,8.336188316345215,8.449699401855469,8.300195693969728,8.37217903137207,12880621.0,0.017229814257302634,-1.7692035929730932,0.2599946263597721,50.95989857267126,59.26606397955998,0.16762258775377425,0.05559239486304435,0.47284497449087404,0.4294576545383748,17.53591036900395,0.25470924377441406,0.18408353754331763,-0.08374881744384766,-0.534116071472436,0.3666184365847407,-0.30893244445814183,0.14143480957044652,0.43093243026733496,53.744600683919906,-6.767857317608957,0.22518362701429437,6,0.06367659568786621,0.02768540382385254,0.640233039855957,0.2574772834777832,-0.41528749465942383,1,-0.031551080312641644,2.181822452039198,8.194990158081055,2.153821185604229,8.391558647155763,-2.2820526408761372,8.430318832397461,-0.031551080312641644
2874,2004-06-16,8.291890144348145,8.358336448669434,8.230981826782228,8.327881813049316,16406980.0,-0.0053139600877553095,1.6285528698527307,1.0000264977874347,37.47368482120911,55.60097249206021,0.15873575181346666,0.1321792432016089,0.4925504875113855,0.4602198722475421,15.768266640363397,0.12735462188720525,0.15824211062736815,-0.14424314498901403,-0.5469493595416957,0.2584630695636676,-0.34559625226535573,0.057109962287327676,0.4444826200866707,52.47514791032724,-3.490783355146263,0.20135310727634106,6,0.06367754936218262,0.0498349666595459,0.6789939403533936,0.3017754554748535,-0.539872169494628,2,-0.026711170524218453,-1.7692035929730932,8.336188316345215,2.181822452039198,8.194990158081055,2.153821185604229,8.391558647155763,-0.026711170524218453
2875,2004-06-17,8.258667945861816,8.322344779968263,8.211602210998535,8.250362396240233,12463078.0,-0.004006589318959142,-1.5806322573476719,-0.23076311605728306,34.25534706154393,53.115533791579296,0.13691211667621594,0.19111780330648998,0.49814484410236126,0.4796197166164582,14.320298986898555,0.11074256896972834,0.12428021484491936,-0.18757066726684535,-0.5591094966132015,0.18396816207951083,-0.37334008194002344,-0.0018012525936672574,0.4481867556823733,50.537668261506965,-0.0673427354749947,0.18576941467317767,6,0.05398678779601873,0.08305716514587402,0.5018043518066406,0.33499765396118164,-0.5371050834655762,3,-0.02983576719249259,1.6285528698527307,8.291890144348145,-1.7692035929730932,8.336188316345215,2.181822452039198,8.194990158081055,-0.02983576719249259
2876,2004-06-18,8.289121627807617,8.416476249694824,8.045487403869629,8.048255920410156,19592370.0,0.0036874810980940254,-2.0112396080070596,29.000574118721552,32.5327691553275,50.08916439721208,0.09714301893114552,0.1787698081721345,0.4419004386983314,0.4359551242860178,14.239350878747958,0.3709888458251953,0.07724195616772533,-0.1627925872802738,-0.5201208786615084,0.19453570410096077,-0.34145673297089196,0.015871558410344377,0.38939573336157274,64.41712216517564,17.70890899782981,0.1786641456906176,6,0.02353310585021795,0.05260348320007324,0.45819997787475586,0.30454397201538086,-0.4512777328491211,4,-0.03941209239908905,-1.5806322573476719,8.258667945861816,1.6285528698527307,8.291890144348145,-1.7692035929730932,8.336188316345215,-0.03941209239908905
2877,2004-06-21,8.322344779968263,8.546600341796875,8.319576263427733,8.543830871582031,15014929.0,0.004008042546895796,-1.0000084015609945,-0.9195418227314767,36.42534500871302,46.42966002434321,0.06124612459340639,0.15892813667035988,0.3895240856925284,0.3938681399313442,13.926654351258033,0.2574787139892578,0.023026474323158297,-0.13289170265197647,-0.48372300270155577,0.21793959739760282,-0.30830735267676523,0.04252394737281229,0.32896873444092556,55.24849891998399,11.604783423665175,0.17541565002478937,6,-0.009690046310428357,0.019380331039426935,0.3889856338500959,0.27132081985473455,-0.54817867279053,0,-0.014304751294632045,-2.0112396080070596,8.289121627807617,-1.5806322573476719,8.258667945861816,1.6285528698527307,8.291890144348145,-0.014304751294632045
2878,2004-06-22,8.615814208984375,8.651805877685549,8.377716064453125,8.480154037475586,19912390.0,0.035262829980618804,1.6400036742754507,-0.6124997308876451,45.75289485426481,44.156841484696656,-0.245933132323362,-0.1174497163447068,0.08027370359735819,0.10066647286955543,13.669868188262836,0.32946109771728516,0.014779135113105468,0.14590425491332937,-0.20607096594923568,0.4978794757758944,-0.030083355517954047,0.3218918653446128,-0.6173930168151864,94.06390036664118,53.587179203535186,0.17598761043128294,6,-0.29070067405700684,-0.27408909797668457,0.07890462875366211,-0.022148609161376953,-0.8914823532104492,1,-0.07712088636065784,-1.0000084015609945,8.322344779968263,-2.0112396080070596,8.289121627807617,-1.5806322573476719,8.258667945861816,-0.07712088636065784
2879,2004-06-23,8.585359573364258,8.615814208984375,8.485691070556639,8.579822540283201,15109202.0,-0.0035347368085490993,2.916640353647038,0.04081546572936283,45.93022751259528,42.67417977419285,-0.22819069349961296,-0.06848318989693958,0.09426813154503222,0.1276337899157287,13.24449961314742,0.13012313842773615,0.0033765873052971074,0.10146827697753835,-0.2452231634295643,0.448159717384641,-0.07187744322601297,0.2748139971810897,-0.5738706874847423,89.04102263236265,49.734149840532254,0.17334572020355107,6,-0.26024603843688965,-0.24363446235656738,0.05398750305175781,0.008306026458740234,-1.0271425247192383,2,-0.07739439985017327,1.6400036742754507,8.615814208984375,-1.0000084015609945,8.322344779968263,-2.0112396080070596,8.289121627807617,-0.07739439985017327
2880,2004-06-24,8.510607719421388,8.615814208984375,8.458004951477049,8.61027717590332,15755382.0,-0.008706898447769618,1.8499952636428936,-18.00051670684888,53.98631720267692,42.5511583543568,-0.157404972499819,-0.0025859393068419223,0.15858131402494102,0.19776514799614553,13.783994603877911,0.157809257507326,-0.040664588324510476,0.03225359916687154,-0.30868361059415506,0.37319080892789813,-0.13821500571364176,0.20272220404738484,-0.4863124937057517,76.71221241610586,32.174869963431775,0.1704686048805132,6,-0.18549418449402033,-0.10658955574035822,0.0456817150115949,0.08305788040160955,-0.877638816833497,3,-0.08913461524454402,2.916640353647038,8.585359573364258,1.6400036742754507,8.615814208984375,-1.0000084015609945,8.322344779968263,-0.08913461524454402
2881,2004-06-25,8.183916091918945,8.535525321960451,8.181146621704103,8.482921600341799,28898953.0,-0.03838640415265837,-1.327270791449839,2.9999712948876907,43.48626033469203,42.3114160581882,0.15280404560953897,0.30139993790737307,0.4681452332502136,0.5206746713494539,14.765443018194885,0.35437870025634766,-0.08656085668791036,-0.27021298408508265,-0.6229359758632551,0.0825100076930898,-0.4465744799741689,-0.09385148819599642,-0.14707065316390988,0.5884236163733607,-46.51166667338138,0.17636149588908623,6,0.16473054885864258,0.22010207176208496,0.3626835346221924,0.40974950790405273,-0.7004499435424805,4,-0.05649535312064691,1.8499952636428936,8.510607719421388,2.916640353647038,8.585359573364258,1.6400036742754507,8.615814208984375,-0.05649535312064691
2882,2004-06-28,8.355567932128906,8.449699401855469,8.266972541809082,8.280816078186035,17193665.0,0.020974291315065674,-2.567527812689103,-0.2500015947437232,44.00001002075544,41.53809510797534,0.007068943311226761,0.10550256315273465,0.28636235394756504,0.35101896336358607,16.26141261012853,0.26578330993652344,-0.11199736887738432,-0.07973484992981028,-0.4094318354369122,0.24996213557729163,-0.24458334268336124,0.08511364282374068,-0.3064232845952599,37.05893556923463,-10.151341704779405,0.16484849275355054,6,-0.006921291351318359,0.04845023155212402,0.19103169441223145,0.2380976676940918,-2.043210983276367,0,-0.06196156160488542,-1.327270791449839,8.183916091918945,1.8499952636428936,8.510607719421388,2.916640353647038,8.585359573364258,-0.06196156160488542
2883,2004-06-29,8.386021614074707,8.535525321960451,8.311270713806152,8.37217903137207,9167884.0,0.0036447171746039064,-2.3061462646486355,0.18518046004873506,45.83330213192952,42.46694147583317,-0.017402567067984265,0.056810716137050576,0.2487787584773482,0.3213883702147733,17.68102733848858,0.22425460815429865,-0.12762909546552947,-0.035853528976440785,-0.34942986049743396,0.2777228025445524,-0.1926416947369365,0.12093463678405492,-0.32482374193802244,47.133717435089366,-1.2691994019504378,0.15678816576049628,6,-0.03737497329711914,0.017996549606323242,0.07267546653747559,0.20764398574829102,-2.1927127838134757,1,-0.07296135581979224,-2.567527812689103,8.355567932128906,-1.327270791449839,8.183916091918945,1.8499952636428936,8.510607719421388,-0.07296135581979224
2884,2004-06-30,8.34449291229248,8.438625335693361,8.27527904510498,8.397095680236816,11305805.0,-0.004952133883428966,1.4081348592638048,-3.8000688942473304,47.11359284644423,43.895635451933195,0.03617692496185576,0.07101739111681482,0.27201608656494614,0.360854649748676,18.759064090766948,0.16334629058838068,-0.11284599298792841,-0.05772528648376429,-0.33516693895134786,0.21971636598381927,-0.19644611271755608,0.08099553975002749,-0.27148288004481813,37.57958848747841,-13.350028094951881,0.13872082623379153,6,0.004153728485107422,0.059525251388549805,0.10451412200927734,0.24917268753051758,-2.278538703918458,2,-0.07431980145911321,-2.3061462646486355,8.386021614074707,-2.567527812689103,8.355567932128906,-1.327270791449839,8.183916091918945,-0.07431980145911321
2885,2004-07-01,8.308502197265625,8.430318832397461,8.250362396240233,8.327881813049316,16725916.0,-0.004313109904358181,-1.6530661023978646,0.36841437325501286,47.201519754299476,45.52549662959674,0.08937920518193465,0.08015462519373884,0.29552482798176527,0.392298203392226,20.079278633126,0.17995643615722834,-0.11851131407444271,-0.07405910491943324,-0.3155575891267315,0.167439379287865,-0.19480834702308236,0.046690137184215885,-0.22391624810920518,35.93770603859549,-16.802267241823998,0.12074924210364929,7,0.107974052429201,0.09551596641540527,0.1405048370361328,0.28516340255737305,-2.170565128326416,3,-0.0903032978516306,1.4081348592638048,8.34449291229248,-2.3061462646486355,8.386021614074707,-2.567527812689103,8.355567932128906,-0.0903032978516306
2886,2004-07-02,8.408170700073242,8.460774421691895,8.316807746887207,8.327881813049316,11947289.0,0.011995965150062515,-1.8108329531807137,-4.142955563210472,57.68463883545078,47.88764038812316,0.009357789577434161,-0.021028088419891233,0.18052651363735706,0.2837974570378208,20.907156395792835,0.15227222442626953,-0.0954853505098594,0.025886249542235618,-0.21547454964037094,0.2672470487248422,-0.09479415004906677,0.146566649133538,-0.31224035234624026,55.33969867732381,-0.1103737404147509,0.12068039959130308,7,0.008305549621583808,-0.004152536392211914,0.08582592010498047,0.18549489974975586,-2.126267910003662,4,-0.09219624876057742,-1.6530661023978646,8.308502197265625,1.4081348592638048,8.34449291229248,-2.3061462646486355,8.386021614074707,-0.09219624876057742
2887,2004-07-06,8.322344779968263,8.505070686340332,8.27527904510498,8.46907901763916,11836402.0,-0.010207442637223174,1.101263615037804,-1.8275784247348008,49.480224467405606,48.30178812291659,0.10636961060368755,0.06347311343163575,0.23408994870665012,0.3596276938222527,21.586181758200894,0.22979164123535156,-0.0653135845772983,-0.05703268051147248,-0.29988066450599504,0.1858153034830501,-0.17845667250873376,0.0643913114857888,-0.21529692164209102,25.242546360551405,-29.16650340695755,0.12142399199726167,7,0.07613563537597479,0.08167338371276678,0.1799573898315412,0.27132081985473455,-2.0349049568176287,1,-0.10079835115831359,-1.8108329531807137,8.408170700073242,-1.6530661023978646,8.308502197265625,1.4081348592638048,8.34449291229248,-0.10079835115831359
2888,2004-07-07,8.394328117370605,8.488459587097168,8.361104965209961,8.37217903137207,9207616.0,0.008649405823176748,-4.7500053822471955,-0.15094695246389805,53.767849350569186,49.172634993802575,-0.0003749605847342963,-0.02092143646786937,0.13064015491074343,0.27783317382486317,22.301902494944837,0.16611480712890447,-0.031605235397769604,0.02214894294738734,-0.20912429773444785,0.25342218362922253,-0.09348767739352937,0.13778556328830405,-0.27638509865724536,56.52180424665206,1.7909584226096555,0.11563662034091736,7,0.0041522979736328125,0.005536794662475586,0.14119720458984375,0.19933748245239258,-2.214862346649169,2,-0.24802118042178845,1.101263615037804,8.322344779968263,-1.8108329531807137,8.408170700073242,-1.6530661023978646,8.308502197265625,-0.24802118042178845
2889,2004-07-08,8.189453125,8.402633666992188,8.167304039001465,8.316807746887207,16841499.0,-0.024406359807004896,-1.7419259851881483,-5.749881593110872,47.7395877520333,48.47855394373105,0.15917360523186908,0.16700408948848633,0.3086057933901287,0.4751425418156998,23.56294146194065,0.23532962799072266,-0.01064972891868976,-0.16652984619140554,-0.4015081524549142,0.06844846007210315,-0.28401899932316077,-0.04904069305965031,-0.06083284910719655,6.557511279766443,-46.691841908159304,0.11748915313175462,7,0.16196155548095703,0.21041178703308105,0.3813716173171997,0.40421247482299805,-1.932466983795166,3,-0.24374573787413534,-4.7500053822471955,8.394328117370605,1.101263615037804,8.322344779968263,-1.8108329531807137,8.408170700073242,-0.24374573787413534
2890,2004-07-09,8.278047561645508,8.377716064453125,8.200527191162111,8.30296516418457,11633049.0,0.01081811389518239,1.0317564464273794,0.19565526692176935,49.65157547177738,49.163588958962755,0.038131218100181385,0.07000621357679293,0.19250562000531346,0.381542746223392,24.628916067338714,0.188262939453125,-0.023264458640904095,-0.07032184600830149,-0.30502618488853805,0.16438249287193507,-0.18767401544841888,0.0470303234318159,-0.13896357371684864,32.78699170464235,-18.26278978784981,0.11735216944011821,7,0.07336711883544922,0.12181735038757324,0.314233660697937,0.31561803817749023,-1.9047813415527353,4,-0.267224044896858,-1.7419259851881483,8.189453125,-4.7500053822471955,8.394328117370605,1.101263615037804,8.322344779968263,-0.267224044896858
2891,2004-07-12,8.164536476135254,8.28635311126709,8.100858688354492,8.219906806945799,11656888.0,-0.01371230168284876,-1.030302397678521,2.2221371708511226,45.27364605100346,49.30510407343476,0.16606803980616824,0.17458856419889912,0.28287255956211155,0.4871714746078766,25.54711605864623,0.18549442291259766,-0.03917780478374766,-0.17248182296753,-0.4200006196036643,0.07503697366860429,-0.29624122128559627,-0.04872242464946375,0.48726940155029475,15.75356201648236,-33.328999128015596,0.12375939831806691,7,0.1536555290222168,0.19103121757507324,0.4235917329788208,0.42912912368774414,-1.8327994346618652,0,-0.2482197750135292,1.0317564464273794,8.278047561645508,-1.7419259851881483,8.189453125,-4.7500053822471955,8.394328117370605,-0.2482197750135292
2892,2004-07-13,8.1202392578125,8.258667945861816,8.06486701965332,8.170072555541992,9297915.0,-0.00542556438473063,-1.4137951513855729,0.9000000000000289,32.553600085948105,47.82958162388127,0.19385982069364438,0.2245091987639114,0.30410475758921685,0.522099372968583,25.690198087848216,0.1938009262084961,-0.06653622747459664,-0.21304149627685476,-0.47160154114683905,0.04551854859312954,-0.3423215187118469,-0.08376147384186261,0.5205476760864283,13.07205140385754,-29.068157127672468,0.1292800224349918,7,0.16472959518432617,0.20487427711486816,0.43051350116729736,0.47342634201049805,-1.5780901908874512,1,-0.22638944609596967,-1.030302397678521,8.164536476135254,1.0317564464273794,8.278047561645508,-1.7419259851881483,8.189453125,-0.22638944609596967
2893,2004-07-14,8.073172569274902,8.272509574890138,7.4668540954589835,8.136850357055664,18843610.0,-0.005796219426947857,3.809937683086147,1.277816052359628,32.17724427536136,46.1699873382054,0.2144317629898378,0.2644179424557933,0.33083259942556786,0.5618592851133393,26.648990052374717,0.805655479431155,-0.053437674163214766,-0.24695739746093714,-0.5304477145865469,0.03653291966467265,-0.38870255602374293,-0.10521223889813136,0.5445775680542013,64.7928734779401,27.404473143364008,0.14174515856280492,7,-0.08721017837524414,-0.013842582702636719,0.46442949771881104,0.5204930305480957,-1.5863947868347168,2,-0.2211934318015767,-1.4137951513855729,8.1202392578125,-1.030302397678521,8.164536476135254,1.0317564464273794,8.278047561645508,-0.2211934318015767
2894,2004-07-15,8.070404052734375,8.167304039001465,8.028876304626465,8.164536476135254,8779598.0,-0.0003429279526445672,1.7777894726769943,1.478261520720073,33.87422801281984,44.68917714470766,0.19470766815738472,0.26323888691901587,0.32343186603015894,0.5572307466353283,27.46042318911892,0.138427734375,-0.05420746682976052,-0.238651609420776,-0.5433014859953751,0.06599826715382306,-0.39097654770807466,-0.08632667113347736,0.47829232208252215,66.26140708694727,32.449011408030316,0.15232493828729943,7,-0.0844416618347168,-0.011074066162109375,0.4658137559890747,0.523261547088623,-1.5559401512145996,3,-0.2343052800896952,3.809937683086147,8.073172569274902,-1.4137951513855729,8.1202392578125,-1.030302397678521,8.164536476135254,-0.2343052800896952
2895,2004-07-16,8.012264251708983,8.230981826782228,8.009495735168457,8.145155906677246,15978962.0,-0.00720407561325187,-2.200002755712963,1.4117521908718085,42.17170662797526,42.965518010543725,0.23066377114461645,0.318291197335153,0.36382319533520935,0.6104779278944825,28.121859708042727,0.2214860916137713,-0.06345600377272298,-0.28447122573852646,-0.6164082299068419,0.04746577842978894,-0.45043972782268504,-0.11850272365436787,0.47152158634643904,66.55409533496159,27.360170239202105,0.1659685020841579,7,-0.026301860809324396,0.047065734863283026,0.5281063318252581,0.7170612812042254,-1.5116434097290021,4,-0.2190739166060025,1.7777894726769943,8.070404052734375,3.809937683086147,8.073172569274902,-1.4137951513855729,8.1202392578125,-0.2190739166060025
2896,2004-07-19,7.962430000305176,8.070404052734375,7.8932151794433585,8.001190185546875,10618087.0,-0.0062197463586123325,1.0000107645523393,0.29166756370786207,29.829519599716917,40.782106358578304,0.23537231774663603,0.360899111127317,0.396481263071486,0.657157800452568,28.438462124164342,0.1771888732910165,-0.07515446590196362,-0.31797089576721227,-0.6820793643844176,0.04613757284999309,-0.5000251300758141,-0.13591666145861048,0.46033993319445976,61.51213732153861,21.137364059062264,0.18205423430860265,7,0.01522684097290039,0.09689998626708984,0.533643364906311,0.7668955326080322,-1.3787522315979004,0,-0.19958276307000444,-2.200002755712963,8.012264251708983,1.7777894726769943,8.070404052734375,3.809937683086147,8.073172569274902,-0.19958276307000444
2897,2004-07-20,8.203295707702638,8.222676277160645,8.009495735168457,8.031643867492676,18518172.0,0.03025027628352528,1.0263060090466565,-4.4285608837930726,42.28972000225357,39.5067586532099,-0.026995243564922333,0.11663730335477318,0.14177665979413767,0.41353378050541423,29.108379356432685,0.26024627685546875,-0.07984110937095679,-0.07115273475646866,-0.43626509726280105,0.29395962774986373,-0.25370891600963574,0.11140344649669842,0.16211927551455751,91.4089993856469,49.74569830992783,0.18255618125316633,7,-0.26855182647705256,-0.14396572113037287,0.2602463960647565,0.5260298252105695,-1.4950318336486834,1,-0.2281471658362766,1.0000107645523393,7.962430000305176,-2.200002755712963,8.012264251708983,1.7777894726769943,8.070404052734375,-0.2281471658362766
2898,2004-07-21,7.95135498046875,8.250362396240233,7.9402809143066415,8.200527191162111,14711163.0,-0.03071213524551164,-1.2857223198593979,-1.4516139785543594,35.91268932701725,38.192658828208124,0.17377614717227097,0.33333638520895903,0.3827347956195464,0.6616210170557579,30.368708273769705,0.3100814819335911,-0.11858695953471532,-0.2898705005645752,-0.644981134850374,0.06524013372122273,-0.4674258177074737,-0.11231518342167668,0.3601463494829531,16.27894556951238,-24.830977491842944,0.1775553171428991,7,-0.029069900512695312,0.10797500610351562,0.4305143356323242,0.777970552444458,-1.3316850662231445,2,-0.17722839905968146,1.0263060090466565,8.203295707702638,1.0000107645523393,7.962430000305176,-2.200002755712963,8.012264251708983,-0.17722839905968146
2899,2004-07-22,7.920900821685791,7.9901161193847665,7.69941520690918,7.710488796234131,19820285.0,-0.003830059009786946,-1.5000164031231622,-0.8444441892864191,36.055752356609226,36.68201181541166,0.18118342785912667,0.32829021647225964,0.40939105543517584,0.681595566537144,31.879298084095737,0.2907009124755868,-0.14065766036746652,-0.2871017217636105,-0.6307956690071208,0.056592225479900726,-0.45894869538536653,-0.11525474814185444,0.3399216741963489,40.200879333921996,-1.4987163166740132,0.1718469736217554,7,-0.044297218322753906,0.1384291648864746,0.4609684944152832,0.808424711227417,-1.423048973083496,3,-0.18105554804060575,-1.2857223198593979,7.95135498046875,1.0263060090466565,8.203295707702638,1.0000107645523393,7.962430000305176,-0.18105554804060575
2900,2004-07-23,7.7520179748535165,7.898752212524414,7.685572147369385,7.843380928039551,12345689.0,-0.021321166699866834,1.109591691321848,-0.4342097510345192,27.514226289843762,34.708742953060586,0.2990503095049908,0.4610666117111313,0.5718105068907837,0.837893630008554,33.3877896283038,0.23532867431640625,-0.18288974592315554,-0.41805508136749214,-0.7875997168769215,-0.04851044585806363,-0.602827399122206,-0.23328276361277744,0.4983444213867161,11.764690983417827,-27.0442170577822,0.18477231775471428,7,0.11766386032104403,0.3073120117187491,0.5966284275054923,0.9773075580596915,-1.3344550132751474,4,-0.15964282814464525,-1.5000164031231622,7.920900821685791,-1.2857223198593979,7.95135498046875,1.0263060090466565,8.203295707702638,-0.15964282814464525
2901,2004-07-26,7.72156286239624,7.824000835418701,7.60251522064209,7.746480941772461,10374641.0,-0.003928668968011695,1.4615274550277029,0.2727372365632953,28.599585488637246,34.269407997803825,0.2906237885041296,0.47970193135722106,0.5997777248157732,0.8581998913665991,34.18932874489647,0.22148561477661133,-0.2033281729464811,-0.42539253234863317,-0.8456572653682972,-0.00512779932896823,-0.6355248988584652,-0.21526016583880114,0.4817890357971173,18.3758834240863,-21.23412256018381,0.21013236650983244,7,0.1481189727783203,0.3377671241760254,0.6056270599365234,1.0077626705169678,-1.4064369201660156,0,-0.15812110089295628,1.109591691321848,7.7520179748535165,-1.5000164031231622,7.920900821685791,-1.2857223198593979,7.95135498046875,-0.15812110089295628
2902,2004-07-27,7.837843894958496,7.88214111328125,7.735405921936035,7.7741661071777335,11159881.0,0.015059261270608859,-1.0784292535982762,-2.5554853895172296,30.78394101836068,34.11459652480375,0.14535834718782326,0.340081772499202,0.4814161555607477,0.7331388387721418,34.910134952931166,0.16057825088500977,-0.23409622734316216,-0.28322529792785645,-0.7130564611728563,0.14660586531714248,-0.49814087955035546,-0.06830971630535654,0.32131813507079876,36.32472027050709,-1.0987145408418115,0.2149155816224996,7,0.08859491348266513,0.22148609161376953,0.4893460273742676,0.8914816379547119,-1.5310239791870126,1,-0.1600141752067724,1.4615274550277029,7.72156286239624,1.109591691321848,7.7520179748535165,-1.5000164031231622,7.920900821685791,-0.1600141752067724
2903,2004-07-28,7.7741661071777335,7.83507490158081,7.577597141265869,7.8184638023376465,13944705.0,-0.00812440112793289,5.6428821868600245,-0.695653801800187,34.11016407990678,34.14081164336896,0.1812187517180286,0.374786064633299,0.5458899611946757,0.7848806168754434,36.23643226730342,0.26024675369262695,-0.2516753225932007,-0.3163103103637708,-0.7537692514923107,0.12114863076476912,-0.5350397809280407,-0.09758083979950083,0.34345744677734213,47.65089034405799,6.061922070251676,0.21872947056427014,7,0.13981366157531738,0.28516387939453214,0.5530238151550302,0.9551594257354745,-1.423048973083496,2,-0.13710824009016886,-1.0784292535982762,7.837843894958496,1.4615274550277029,7.72156286239624,1.109591691321848,7.7520179748535165,-0.13710824009016886
2904,2004-07-29,7.724331855773926,7.868298053741455,7.5582170486450195,7.848917961120605,15377570.0,-0.006410237537605057,2.79660908098388,2.8124737618272846,28.165942641568535,32.58461564487933,0.19757754838001595,0.3960846766349988,0.600152463729902,0.8234730462443451,37.44938962512154,0.31008100509643555,-0.24816035916715773,-0.33513650894165004,-0.784537635185405,0.11426461730210402,-0.5598370720635266,-0.11043594581977256,0.35424553067138476,48.780515126989414,5.827073658807244,0.22470056312187706,7,0.17995786666870028,0.3170022964477539,0.6090874671936035,1.0049936771392822,-1.475651741027832,3,-0.14301067874273,5.6428821868600245,7.7741661071777335,-1.0784292535982762,7.837843894958496,1.4615274550277029,7.72156286239624,-0.14301067874273
2905,2004-07-30,7.5582170486450195,7.710488796234131,7.489003181457519,7.67172908782959,15190471.0,-0.02150539493001402,1.3188392050361781,0.9111131523752725,27.044014029837655,32.27511502600385,0.3268883501208828,0.530296546482143,0.7660004539052245,0.9779290475986357,38.69965846346552,0.23532867431640714,-0.24569754885590278,-0.4637370586395271,-0.9494064632379864,0.02193234595893223,-0.7065717609387558,-0.22090235634029742,0.4836569403411115,17.605492013050995,-27.599325918509177,0.2428347022992296,7,0.31146574020385565,0.48311710357666016,0.7752022743225098,1.1711084842681885,-1.2624711990356445,4,-0.14029303382241698,2.79660908098388,7.724331855773926,5.6428821868600245,7.7741661071777335,-1.0784292535982762,7.837843894958496,-0.14029303382241698
2906,2004-08-02,7.6329689025878915,7.682803153991699,7.386566162109375,7.511151790618896,22652786.0,0.009890143860882272,1.6749998385322364,-1.0731646867071216,31.96720964327598,31.128169430561897,0.2240488619972103,0.4158095430574784,0.6880070410408718,0.8921883615164097,40.265207117727996,0.2962369918823242,-0.247485514854354,-0.35022511482238716,-0.8298092552389553,0.129359025594181,-0.5900171850306704,-0.11043304461410308,0.3744038927866109,49.72058008498078,0.4325453769311167,0.23979207020828394,8,0.1854953765869123,0.3280768394470215,0.7315969467163077,1.0963566303253165,-1.4894948005676278,0,-0.15923108773539607,1.3188392050361781,7.5582170486450195,2.79660908098388,7.724331855773926,5.6428821868600245,7.7741661071777335,-0.15923108773539607
2907,2004-08-03,7.483466148376465,7.621894836425781,7.361648082733153,7.475160121917725,50458759.0,-0.019586448748761365,-1.2117591277407447,0.06818439810701003,29.71431177166471,30.439460813300506,0.2913436971230219,0.5262229953360826,0.8298757897926023,1.0340535838402332,42.187911059384994,0.2713208198547381,-0.26742683906318376,-0.45778393745422363,-0.9587353138485621,0.04316743894011488,-0.7082596256513938,-0.20730824925705438,0.47424211633682756,24.043831563017182,-22.3211508627008,0.25047568819716926,8,0.19241595268249512,0.4651205539703369,0.8928662538528442,1.2458593845367432,-1.5282549858093262,1,-0.15612286913327067,1.6749998385322364,7.6329689025878915,1.3188392050361781,7.5582170486450195,2.79660908098388,7.724331855773926,-0.15612286913327067
2908,2004-08-04,6.312356948852539,6.445249080657959,5.99397087097168,6.1739277839660645,315392257.0,-0.1564928839529791,1.232870943273363,16.666111717090534,16.473083289957202,28.26360869478361,1.3471819852974818,1.6162233703662334,1.977443136012738,2.1923176033186422,44.795837650073544,1.4894952774047852,-0.3025048556954424,-1.524794578552246,-2.3737327746639316,-0.6758563824405606,-1.9492636766080889,-1.1003254804964033,1.585745297662739,16.986686252416526,-25.75191007544681,0.4244690980558427,8,0.6340045928955078,0.9523911476135263,2.06397545337677,2.416968584060669,-0.14119672775268555,2,-0.000877173633544559,-1.2117591277407447,7.483466148376465,1.6749998385322364,7.6329689025878915,1.3188392050361781,7.5582170486450195,-0.000877173633544559
2909,2004-08-05,6.193308830261231,6.348349094390869,6.168391227722168,6.276366233825684,73014022.0,-0.01885953528229234,-1.7083201768234924,-0.5999993110741323,16.099083918992505,26.99525954246681,1.335882259318125,1.6633378660531735,2.071616207795228,2.296681138577312,46.850586554845904,0.17995786666870117,-0.3796082255068365,-1.5440354824066151,-2.649255544694342,-0.4388154201188881,-2.0966455135504782,-0.9914254512627512,1.4762976511888146,11.61292616615544,-26.9518436648468,0.5526100311438638,8,0.7447471618652335,1.0562119483947745,2.1830235719680777,2.5360167026519767,-0.14119768142700284,3,0.025480451267331672,1.232870943273363,6.312356948852539,-1.2117591277407447,7.483466148376465,1.6749998385322364,7.6329689025878915,0.025480451267331672
2910,2004-08-06,6.0659542083740225,6.129631042480469,6.0216569900512695,6.085333824157715,53953333.0,-0.02056326034718936,1.0,0.23332797501493993,15.646952206293975,25.556078066650883,1.339812629657831,1.7038268809735309,2.1619281566768587,2.416993344018917,49.05401551066778,0.17165184020996183,-0.4372433829848008,-1.5607854366302503,-2.8633089881694227,-0.25826188509107784,-2.2120472123998374,-0.909523660860664,1.4025759998186196,4.2623141519784395,-30.102675994253975,0.6512617757695863,8,0.8721017837524423,1.1835665702819833,2.3103781938552865,2.6633713245391855,0.024916648864746982,4,0.03012319250940254,-1.7083201768234924,6.193308830261231,1.232870943273363,6.312356948852539,-1.2117591277407447,7.483466148376465,0.03012319250940254
2911,2004-08-09,6.137937068939209,6.1711602210998535,5.99397087097168,6.063185214996338,26721662.0,0.01186670029025505,1.5097969025442903,-3.8572412774960094,10.149600545694895,23.263373569688024,1.1393876234909834,1.551792818465735,2.051458029115011,2.3342923879944966,50.971582679246794,0.17718935012817383,-0.4999505316871229,-1.3874726057052609,-2.82242344161741,0.04747823020688724,-2.1049480236613345,-0.6699971877491873,1.153646018786918,8.843545584598028,-17.5495689309914,0.7174754179560741,8,0.7931973934173584,1.1115837097167969,2.2723101377487183,2.591388463973999,-0.2076430320739755,0,0.025710394045704854,1.0,6.0659542083740225,-1.7083201768234924,6.193308830261231,1.232870943273363,6.312356948852539,0.025710394045704854
2912,2004-08-10,6.28190279006958,6.340043067932129,6.140706062316895,6.160086154937744,40565232.0,0.023455066337989106,-1.4827618974088075,1.6296135641656992,16.38797572780399,21.294241530565493,0.8398167345573215,1.331298383992383,1.8678316024202601,2.1790107076853573,52.59027951595603,0.20210599899291992,-0.537885841081124,-1.1515900611877443,-2.6597546217046,0.3565744993291107,-1.9056723414461718,-0.3975077809293168,0.8539668316460132,63.803638845772234,34.63860944470365,0.7540822802584275,8,0.6492316722869873,0.9676179885864258,2.128344416618347,2.447422742843628,-0.19656896591186523,1,-0.022036107955720752,1.5097969025442903,6.137937068939209,1.0,6.0659542083740225,-1.7083201768234924,6.193308830261231,-0.022036107955720752
2913,2004-08-11,6.287439823150635,6.323431968688965,6.0908708572387695,6.215456962585449,27328833.0,0.0008814261006724333,2.2307524153669336,0.5909115818810966,16.77928967594835,20.02905786771881,0.6718630368196781,1.249164598809605,1.8243795515927914,2.1633128256622065,52.858794399791705,0.2325611114501953,-0.5841227412839967,-1.056766390800476,-2.6160487461202955,0.5025159645193433,-1.8364075684603858,-0.2771252131405664,0.7114019484756886,82.81235493181374,52.769504946916655,0.7796411776599095,8,0.5647900104522705,0.9537754058837891,2.1138094663619995,2.4418857097625732,0.2187180519104004,2,-0.0528400541282662,-1.4827618974088075,6.28190279006958,1.5097969025442903,6.137937068939209,1.0,6.0659542083740225,-0.0528400541282662
2914,2004-08-12,6.179465770721436,6.312356948852539,6.129631042480469,6.23206901550293,19129316.0,-0.017172975879885644,-1.3999824637767389,-0.7307745811776584,17.205553817548562,18.935895621908912,0.6008368341093817,1.2735039334699607,1.8897245947981807,2.26410833298267,53.141820161604244,0.1827259063720703,-0.6533035856128029,-1.0701935291290274,-2.672786268665935,0.5323992104078803,-1.8714898988974804,-0.26889715936057357,0.6987914928263299,53.600058421034035,20.367529256219065,0.8012963697684538,8,0.658921241760253,1.0188364982604972,2.2197068929672232,2.5498597621917716,0.13842916488647372,3,-0.0013440562549815738,2.2307524153669336,6.287439823150635,-1.4827618974088075,6.28190279006958,1.5097969025442903,6.137937068939209,-0.0013440562549815738
2915,2004-08-13,6.256986141204834,6.30128288269043,6.160086154937744,6.201613903045653,17558474.0,0.012544833705640412,-1.0400063381834215,-1.0526392124514248,20.045322512313717,17.611241496246432,0.35685273123680794,1.1149016484996697,1.7707573873204474,2.1835890574259107,53.834134338043704,0.14119672775268555,-0.7350332618060254,-0.9049092531204224,-2.523825407570582,0.7140069013297374,-1.7143673303455023,-0.09545117589534247,0.5151567552338019,76.00011573978391,39.19926645034972,0.80945807722508,8,0.5509467124938965,0.9288573265075684,2.118653655052185,2.472339391708374,0.008306026458740234,4,-0.032743398778114496,-1.3999824637767389,6.179465770721436,2.2307524153669336,6.287439823150635,-1.4827618974088075,6.28190279006958,-0.032743398778114496
2916,2004-08-16,6.3732662200927725,6.467398166656494,6.2237629890441895,6.243143081665039,19655218.0,0.018584039705983324,-1.8852484936782485,2.3499707209534098,20.04529132150401,16.536905890673022,0.04815648433133912,0.9206639432140324,1.6228094539823736,2.066503007466033,54.021198775620036,0.2436351776123047,-0.8123374853335852,-0.7091709852218635,-2.3186189742754353,0.9002770038317083,-1.513894979748649,0.09555300930492194,0.30549603328982844,74.99996833980234,36.56341364702024,0.8047239945267857,8,-0.14258170127868564,0.7668957710266122,2.0023735761642465,2.318683862686158,-0.3433041572570801,0,-0.0443093624370664,-1.0400063381834215,6.256986141204834,-1.3999824637767389,6.179465770721436,2.2307524153669336,6.287439823150635,-0.0443093624370664
2917,2004-08-17,6.331737041473389,6.420331954956055,6.2929768562316895,6.342812061309815,12865811.0,-0.006516153128588331,-1.8749825078849072,-0.08511184075518902,20.228562497822494,16.95418135821361,-0.10154665034100052,0.8588238550413401,1.6326063282680776,2.105606147257717,55.121655541401246,0.12735509872436523,-0.885271401159736,-0.6571222305297848,-2.20876813435237,0.8945236732928006,-1.4329451824410775,0.11870072138150789,0.26485024601990137,63.970442039676556,25.59651255938708,0.7758229519112927,8,-0.10105252265930176,0.8015031814575204,2.0051428079605103,2.3491384983062744,-0.3516092300415039,1,-0.06340171772432601,-1.8852484936782485,6.3732662200927725,-1.0400063381834215,6.256986141204834,-1.3999824637767389,6.179465770721436,-0.06340171772432601
2918,2004-08-18,6.542149066925049,6.586446762084961,6.2846717834472665,6.367729187011719,20675597.0,0.033231327212966066,1.2947335215189668,-15.748945147678063,27.116822472174775,18.17837453078942,-0.30836235468456064,0.5664676298241815,1.3871653108351651,1.8848162983969985,55.825126018930625,0.3017749786376944,-0.9768788190792002,-0.37624990940093994,-1.8708002029465938,1.1183003841447139,-1.1235250561737669,0.371025237371887,-0.5481781959533691,90.30293983791434,51.04586199986092,0.7472751467728268,8,-0.2519402503967285,0.5910911560058603,1.7628921270370483,2.0584380626678467,-0.6644582748413086,2,-0.06982648027340765,-1.8749825078849072,6.331737041473389,-1.8852484936782485,6.3732662200927725,-1.0400063381834215,6.256986141204834,-0.06982648027340765
2919,2004-08-19,6.4867777824401855,6.5615291595458975,6.400951862335205,6.51169490814209,21123120.0,-0.008463776034209003,1.5777820304277328,-0.14285714285714285,28.331466684513472,19.58776502836936,-0.23130934957189897,0.53639018684399,1.4069452232030795,1.9299128689984855,56.0447168662695,0.16057729721069247,-1.0635810195830953,-0.3599150419235233,-1.7880853262700427,1.068255242422996,-1.074000184096783,0.3541701002497364,-0.48095739364624013,76.623314167868,33.1970318361461,0.7140851421732597,8,-0.19656896591186523,0.6353888511657706,1.5358684062957764,1.8840174674987775,-0.636772632598877,3,0.0029876301101776637,1.2947335215189668,6.542149066925049,-1.8749825078849072,6.331737041473389,-1.8852484936782485,6.3732662200927725,0.0029876301101776637
2920,2004-08-20,6.514463901519775,6.583677768707275,6.450786113739014,6.4867777824401855,14131804.0,0.004268085019736079,-1.6666475299250796,-1.111128121710841,26.94064115472416,21.453436207150393,-0.21085770218757993,0.4334595585983063,1.3459332589039121,1.8896215858317529,56.208436679397,0.13289165496826172,-0.9936095813485135,-0.2703512191772459,-1.639378506593033,1.0986760682385412,-0.9548648628851399,0.4141624245306481,-0.4970309852600092,80.15272093325953,35.97260400495404,0.6845136437078937,8,-0.17580509185791016,0.6077027320861808,1.5081822872161865,1.8203396797180176,-0.7558217048645028,4,-0.030174235191633647,1.5777820304277328,6.4867777824401855,1.2947335215189668,6.542149066925049,-1.8749825078849072,6.331737041473389,-0.030174235191633647
2921,2004-08-23,6.5006208419799805,6.564298152923584,6.450786113739014,6.53938102722168,18436181.0,-0.0021249729446755072,1.5625094189325928,-1.3999862216251593,28.536875102568516,22.803313915457558,-0.15662883985294673,0.37011894734242823,1.3268520567207798,1.8879544445347864,56.2125540634137,0.11351203918457031,-0.9074882502729498,-0.22314717769622838,-1.523459263769082,1.0771649083766253,-0.8733032207326552,0.42700886534019844,-0.4718076488037104,71.55963012824151,23.80660734476173,0.6501560430364267,8,-0.16196203231811523,0.6215457916259757,1.5220253467559814,1.800959587097168,-0.39036989212036133,0,-0.03620095372994081,-1.6666475299250796,6.514463901519775,1.5777820304277328,6.4867777824401855,1.2947335215189668,6.542149066925049,-0.03620095372994081
2922,2004-08-24,6.583677768707275,6.603057861328125,6.497851848602295,6.5006208419799805,19259708.0,0.012776768365096114,-1.3749899083408237,-2.1428413256895404,61.29034306311828,27.748986514031998,-0.2149852814787625,0.19846065080533748,1.2174941295032085,1.7885192371288863,56.497323702838706,0.10520601272583008,-0.799424509432308,-0.07738194465637172,-1.2677970261395748,1.1130331368268314,-0.6725894853979728,0.5178255960852294,-0.5437119041528318,93.91302133879682,40.5222055189664,0.5952075407416014,8,-0.21733331680297852,0.5384888648986808,1.4348156452178955,1.6293082237243652,-0.48726987838745117,1,-0.0841043145372995,1.5625094189325928,6.5006208419799805,-1.6666475299250796,6.514463901519775,1.5777820304277328,6.4867777824401855,-0.0841043145372995
2923,2004-08-25,6.708263874053955,6.735949993133545,6.550455093383789,6.564298152923584,11968961.0,0.018923481634968153,-1.1612922940163342,1.7333379262040498,71.33026607849743,33.76284343191521,-0.30575309091778813,-0.01061901976027535,1.0629605203548724,1.6409074190125903,56.21555927990814,0.18549489974975586,-0.6763461280768777,0.10049927234649658,-0.9694326807150944,1.1704312254080875,-0.4344667041842989,0.635465248877292,-0.6457743296285638,91.73544072809882,31.69432822487547,0.5349659765307953,8,-0.26024580001831055,0.41390275955200106,1.2887730598449707,1.471498966217041,-0.5592527389526376,2,-0.10854314563240952,-1.3749899083408237,6.583677768707275,1.5625094189325928,6.5006208419799805,-1.6666475299250796,6.514463901519775,-0.10854314563240952
2924,2004-08-26,6.6196699142456055,6.68611478805542,6.5615291595458975,6.672272205352782,16812242.0,-0.013206689759329704,2.10348923533781,-0.3653806662736178,73.69671012462747,39.72410872217229,-0.16555985126363382,-0.009514670620570875,1.1213881351278792,1.7028975338214618,56.12295421687625,0.14673471450805753,-0.5845656881868324,0.06713840961456263,-0.8653160456835804,0.9995928649127057,-0.39908881803450846,0.5333656372636337,-0.5167727428977251,59.2234194825695,-7.548096493775276,0.46622722764907154,8,-0.13981342315673828,0.3723735809326172,1.3711376190185547,1.5407133102416992,-0.4845018386840829,3,-0.11208702726477615,-1.1612922940163342,6.708263874053955,-1.3749899083408237,6.583677768707275,1.5625094189325928,6.5006208419799805,-0.11208702726477615
2925,2004-08-27,6.497851848602295,6.627974987030028,6.4480180740356445,6.627974987030028,24162225.0,-0.018402438070387217,1.7659479346838505,2.473716176403959,64.77271659719986,44.69382264169405,-0.006684876834889941,0.030346229197595775,1.2120733690972934,1.7960723428443472,55.989214862009305,0.17995691299438388,-0.493515360053042,-0.0016613960266109729,-0.8049908442995761,0.8016680522463542,-0.40332612016309355,0.4000033281098716,-0.35697150794727506,17.307485298184773,-54.44552984842285,0.4016647241364825,8,0.012459039688110352,0.44850969314575195,1.4701149463653564,1.6625313758850098,-0.741978645324707,4,-0.09970167277672537,2.10348923533781,6.6196699142456055,-1.1612922940163342,6.708263874053955,-1.3749899083408237,6.583677768707275,-0.09970167277672537
2926,2004-08-30,6.417562961578369,6.497851848602295,6.414794921875,6.481241226196289,17333809.0,-0.012356220008493457,-1.399991732861188,0.48936926504646927,55.87529262881039,48.65457043402604,0.09001425670278174,0.01571709272473143,1.2586728056225969,1.8479770732234577,55.66778365652934,0.08305692672729492,-0.39485299123365714,-0.021179986000061213,-0.6217919549569633,0.5794319829568408,-0.3214859704785118,0.27912599847838937,-0.24097844177463745,0.861901290402087,-68.92667977863663,0.30030598447845097,8,0.09274792671203613,0.5204930305480957,1.546942949295044,1.7206716537475586,-0.6783008575439453,0,-0.10267460854969757,1.7659479346838505,6.497851848602295,2.10348923533781,6.6196699142456055,-1.1612922940163342,6.708263874053955,-0.10267460854969757
2927,2004-08-31,6.315125942230225,6.40648889541626,6.265292167663574,6.39818286895752,17760382.0,-0.015961981200874775,1.8333133991321446,1.3043214545127926,51.10620834714617,51.32005775346731,0.21215786269938075,0.027549584825955264,1.3244643985106084,1.9245057729681694,55.41737100281809,0.15227079391479492,-0.30594403675715753,-0.06519999504089391,-0.41132855582918815,0.2809285657474003,-0.23826427543504103,0.10786428535325321,-0.10497949402670415,10.588111334787511,-55.17559280526592,0.1730642803941473,8,0.18549513816833496,0.6229300498962402,1.6493799686431885,1.8231086730957031,-0.4457411766052246,1,-0.03244194878214146,-1.399991732861188,6.417562961578369,1.7659479346838505,6.497851848602295,2.10348923533781,6.6196699142456055,-0.03244194878214146
2928,2004-09-01,6.3068199157714835,6.367729187011719,6.229300022125244,6.298513889312744,18422455.0,-0.0013152590359596372,1.1276407063626137,-0.10000401876186511,55.528823761018515,54.34198631752343,0.20514514989958865,0.03733363646043664,1.2858120881487567,1.9067689755685189,53.5199682230747,0.1384291648864746,-0.2217390608590737,-0.07322916984558159,-0.41959541248534205,0.27313707279417887,-0.24641229116546182,0.09995395147429864,0.42913007736206144,16.969655849103678,-48.25347708683992,0.17318312131988006,9,0.17580509185791104,0.6243145465850839,1.6860644817352304,1.8314146995544442,-0.4900379180908194,2,-0.033362618286512546,1.8333133991321446,6.315125942230225,-1.399991732861188,6.417562961578369,1.7659479346838505,6.497851848602295,-0.033362618286512546
2929,2004-09-02,6.351117134094237,6.376035213470459,6.2680602073669425,6.323431968688965,17364511.0,0.007023701154361461,1.7856852879304423,3.3331419714107784,54.20788966255794,57.371680596171615,0.15598416319809338,0.005760548469939231,1.1950848855119531,1.836422127659481,51.50192004023132,0.10797500610351651,-0.13062801626578313,-0.03682236671447825,-0.37229546187929774,0.29865072845034124,-0.20455891429688755,0.13091418086793105,0.37469985961914176,30.55549575280878,-31.928650046721984,0.16773654758240972,9,0.13150787353515714,0.58001732826233,1.6355377435684213,1.7871174812316903,-0.5814013481140128,3,-0.03182211801888668,1.1276407063626137,6.3068199157714835,1.8333133991321446,6.315125942230225,-1.399991732861188,6.417562961578369,-0.03182211801888668
2930,2004-09-03,6.248680114746094,6.367729187011719,6.220993995666504,6.30128288269043,15278603.0,-0.016128976554099173,-1.7179473591238297,-1.900034447123726,44.36089933464159,59.12990551084641,0.24222778381662025,0.12921368370049358,1.2513541521041338,1.9155301120741441,49.31175105458314,0.14673519134521484,-0.07087351852532375,-0.14839568138122594,-0.45571846684911055,0.15892710408665867,-0.3020570741151687,0.0052657113527168065,0.46720653953552294,10.000120562233365,-48.79819592700045,0.1536613927339424,9,0.22979187965393066,0.6035497188568115,1.7241318225860596,1.889554500579834,-0.5094180107116699,4,-0.018165762545068853,1.7856852879304423,6.351117134094237,1.1276407063626137,6.3068199157714835,1.8333133991321446,6.315125942230225,-0.018165762545068853
2931,2004-09-07,6.295745849609375,6.367729187011719,6.2542171478271475,6.331737041473389,13649969.0,0.007532108221096401,1.1025520996639466,0.6842071866275065,48.37906640031577,57.69531921497946,0.1822051427011182,0.09968781660234871,1.1682475522972329,1.8438459811165977,47.20898263225608,0.119049072265625,-0.010969032795366651,-0.10922038555145264,-0.39594209045254125,0.17750131934963598,-0.25258123800199694,0.03414046689909167,0.4003450983276373,40.29860338139539,-17.108295886943097,0.14336085245054433,9,0.18272614479064941,0.5426411628723145,1.6597626209259024,1.8424887657165527,-0.5426406860351562,1,-0.0857519758942118,-1.7179473591238297,6.248680114746094,1.7856852879304423,6.351117134094237,1.1276407063626137,6.3068199157714835,-0.0857519758942118
2932,2004-09-08,6.143474102020264,6.326200008392334,6.132400035858153,6.312356948852539,16388198.0,-0.024186450855311903,-1.0289899930358024,4.692338266272738,31.052635872816737,53.22002696990382,0.2966647677876111,0.2540841193161798,1.2764322408898003,1.9730163288386358,45.92755176327182,0.19379997253418058,0.0477077242182915,-0.2545706987380978,-0.5598814965144694,0.05074009903827381,-0.4072260976262836,-0.10191529984991199,0.5336129678259285,4.5453477903475505,-46.68865932220676,0.1526553988881858,9,0.26578330993652344,0.6644587516784668,1.7462809085845947,1.9546165466308594,-0.45958423614501953,2,-0.06579534499102324,1.1025520996639466,6.295745849609375,-1.7179473591238297,6.248680114746094,1.7856852879304423,6.351117134094237,-0.06579534499102324
2933,2004-09-09,5.955211162567139,6.146243095397949,5.905375957489014,6.146243095397949,31385790.0,-0.03064437748524329,1.5217473784580515,1.1311505958952264,27.570097970963644,48.094847841718945,0.4099882193961051,0.4386720925788925,1.4165297464937918,2.138263214415243,44.70926436463529,0.24086713790893555,0.09531249029333111,-0.42622220516204834,-0.7878323823828621,-0.06461202794123455,-0.6070272937724557,-0.245417116551641,0.6891946852397712,10.588383091331288,-35.887685546579284,0.18080508861040698,9,0.3114643096923828,0.3654518127441406,1.8570232391357422,2.130420446395874,-0.3128490447998047,3,-0.014411982144582947,-1.0289899930358024,6.143474102020264,1.1025520996639466,6.295745849609375,-1.7179473591238297,6.248680114746094,-0.014411982144582947
2934,2004-09-10,6.1711602210998535,6.20438289642334,5.872154235839844,5.885995864868164,20547012.0,0.03626220005263847,-1.1239008732047024,-1.4927575301467964,37.499991318956134,45.064545033025205,0.13826778959931385,0.23406977864188772,1.1552703331441467,1.8951038226915564,43.28804092375095,0.3322286605834961,0.0629674794693953,-0.20985786914825422,-0.5724623537274587,0.15274661543095025,-0.39116011143785645,-0.028555626858651983,0.41412323548162444,60.33516919145268,17.370494595394078,0.18130224228960232,9,0.01384282112121582,0.13289189338684082,0.9343945980072021,1.2306327819824219,-0.5038814544677734,4,-0.05742489430229547,1.5217473784580515,5.955211162567139,-1.0289899930358024,6.143474102020264,1.1025520996639466,6.295745849609375,-0.05742489430229547
2935,2004-09-13,6.0521111488342285,6.229300022125244,6.0355000495910645,6.1739277839660645,22490970.0,-0.019291197765143653,-1.5000184535892231,-0.4271804398753915,34.83144980230422,42.726340274524524,0.20946692864727368,0.35519414190389664,1.2278517544413754,1.9892453220146038,41.730916532758755,0.1937999725341797,-0.001025106455318614,-0.3186631917953493,-0.7067046224990774,0.0693782389083788,-0.5126839071472133,-0.12464247644348525,0.46185938567308593,36.31275401810456,-2.9094844507051434,0.19402071535186413,9,0.08721041679382324,0.2519409656524658,1.0416772365570068,1.3496818542480469,-0.4457411766052246,0,-0.046660637240345415,-1.1239008732047024,6.1711602210998535,1.5217473784580515,5.955211162567139,-1.0289899930358024,6.143474102020264,-0.046660637240345415
2936,2004-09-14,6.0908708572387695,6.160086154937744,6.032731056213379,6.082564830780028,28892090.0,0.0064043285807808825,-1.3590049329394047,-0.0681846650069749,32.818521778191254,40.694375100196204,0.13353519493827726,0.31009190208912685,1.1389036186354442,1.92369389095429,40.952848696653255,0.12735509872436523,-0.06531610653919273,-0.26578371524810773,-0.6734959758154195,0.14192854531920407,-0.46963984553176363,-0.06192758496445183,0.3589180474017981,48.1706106786053,15.210964286120088,0.20385613028365576,9,0.033223867416381836,0.2131812572479248,1.0029175281524658,1.3109221458435059,-0.4900379180908203,1,-0.057727172590840925,-1.5000184535892231,6.0521111488342285,-1.1239008732047024,6.1711602210998535,1.5217473784580515,5.955211162567139,-0.057727172590840925
2937,2004-09-15,5.9302940368652335,6.057648181915282,5.899838924407959,6.018887996673584,19367706.0,-0.026363524057105292,-1.1111015427403057,-10.666226534243183,23.540479868805278,37.140114667728064,0.2612568612080901,0.4627784677669675,1.2491581675146621,2.048537149748155,40.25200214232962,0.19103193283081055,-0.11724929799135442,-0.40628838539123624,-0.8564798566837908,0.043903085901318306,-0.6313841210375131,-0.1811926497449594,0.4617314008952613,16.279010773188677,-8.863954627110434,0.22509573564627716,9,0.19380068778991788,0.37375807762146085,1.1600335836410531,1.471498966217042,-0.40974998474121005,2,-0.029878598293698988,-1.3590049329394047,6.0908708572387695,-1.5000184535892231,6.0521111488342285,-1.1239008732047024,6.1711602210998535,-0.029878598293698988
2938,2004-09-16,6.085333824157715,6.1185569763183585,5.905375957489014,5.908144950866699,19524465.0,0.026143693099985876,-1.3333298539166827,-2.000010764552309,32.612576100158975,34.740635383017064,0.07989732893645218,0.28644675939599296,1.0422395552236887,1.8586120127082602,40.19504524801501,0.21318101882934481,-0.14932089849256158,-0.22840783596038783,-0.681032443580782,0.2242167716600063,-0.45472013977058445,-0.002095532150191204,0.2547044934107152,59.68979517723224,37.25260328653973,0.22631230381019687,9,0.034607887268066406,0.2187182903289795,1.0049937963485718,1.3164591789245605,-0.7752017974853516,3,-0.06596909387103933,-1.1111015427403057,5.9302940368652335,-1.3590049329394047,6.0908708572387695,-1.5000184535892231,6.0521111488342285,-0.06596909387103933
2939,2004-09-17,6.506157875061035,6.5615291595458975,6.113019943237305,6.140706062316895,82133867.0,0.06915381523240716,-1.1315759655173934,2.0624986544381962,50.226252572114674,35.39234129829185,-0.35383043569111017,-0.14003036958997406,0.5799618064116991,1.4087530635921848,39.24871655837403,0.4761953353881827,-0.1586372505082494,0.19144721031188983,-0.2628171780433597,0.6457115986671393,-0.03568498386573449,0.41857940448951414,-0.6340036392211914,91.63184197915216,65.71422137463775,0.22713219417762454,9,-0.28931617736816406,-0.20210576057434082,0.5405646562576294,0.8956351280212402,-1.0132999420166016,4,-0.1327658771707254,-1.3333298539166827,6.085333824157715,-1.1111015427403057,5.9302940368652335,-1.3590049329394047,6.0908708572387695,-0.1327658771707254
2940,2004-09-20,6.31789493560791,6.4480180740356445,6.229300022125244,6.304051876068115,59772205.0,-0.02893611607163138,-1.6779599664879161,0.0378793018862017,47.43591410675982,35.28754659900786,-0.1728990496801508,0.03452095188528581,0.7208726302419759,1.5660611179910653,38.36523120013386,0.276857852935791,-0.17893150746178232,0.013012719154358088,-0.4314546628871554,0.45748010119587157,-0.2092209718663991,0.23524641017511527,-0.4319532012939451,63.18001823206618,32.68467025285419,0.22223369102075696,9,-0.10105323791503906,-0.01384282112121582,0.7004497051239014,1.079744815826416,-0.6118559837341317,0,-0.10297989688130638,-1.1315759655173934,6.506157875061035,-1.3333298539166827,6.085333824157715,-1.1111015427403057,5.9302940368652335,-0.10297989688130638
2941,2004-09-21,6.265292167663574,6.3594231605529785,6.21268892288208,6.323431968688965,27435747.0,-0.008325995997157998,1.2553300645690875,-4.199924218938376,48.68422543559719,37.24661210598346,-0.13976858690577654,0.07229619205332849,0.7281950971759663,1.5901832912287288,37.45582217272778,0.14673423767089844,-0.20341605442161814,-0.027823615074157537,-0.4628319606110214,0.4071847304627063,-0.24532778784258902,0.18968055769427394,-0.3658386848449702,55.23026090591037,21.2990290537805,0.21750417276843192,9,-0.048450469970703125,0.03875994682312012,0.7315959930419922,1.132347583770752,-0.2630152702331543,1,-0.10517022635199669,-1.6779599664879161,6.31789493560791,-1.1315759655173934,6.506157875061035,-1.3333298539166827,6.085333824157715,-0.10517022635199669
2942,2004-09-22,6.0299620628356925,6.2403740882873535,6.013350963592528,6.2237629890441895,23367955.0,-0.037560914723573036,1.0000000000000078,3.3333606718719397,43.47257813450326,39.01355434637675,0.08690557866818693,0.278284113821039,0.9160048131265386,1.7959057066597506,36.95823229754443,0.2519412040710458,-0.21404156890113235,-0.23546793460846072,-0.6630306223417621,0.1920947531248407,-0.4492492784751114,-0.021686590741810008,-0.11726706648254215,18.987350051197048,-16.383461313053623,0.2137813438666505,9,0.18687963485717862,0.27409005165100186,0.6554611921310434,1.3676776885986337,0.06090879440307706,2,-0.07116613988877041,1.2553300645690875,6.265292167663574,-1.6779599664879161,6.31789493560791,-1.1315759655173934,6.506157875061035,-0.07116613988877041
2943,2004-09-23,5.980127811431885,6.124094009399414,5.9718217849731445,6.074260234832764,25055825.0,-0.008264438629050352,-1.7499741655471737,0.48571709765519056,41.27603690697436,39.43311496726766,0.15717452969882473,0.28540409904709385,0.9182771620125649,1.817398570742223,37.19526184048442,0.15227222442626953,-0.23675843122954188,-0.2488953828811642,-0.6401506328567059,0.14235986709437753,-0.44452300786893506,-0.05326775789339333,-0.05445613181487907,1.408499675751555,-33.14330716452848,0.19562762498777103,9,0.25055623054504395,0.32392430305480957,0.7018345594406128,1.3732147216796875,0.005537033081055576,3,-0.07685182889056319,1.0000000000000078,6.0299620628356925,1.2553300645690875,6.265292167663574,-1.6779599664879161,6.31789493560791,-0.07685182889056319
2944,2004-09-24,5.87769079208374,5.98289680480957,5.852773189544678,5.952442169189452,20747114.0,-0.017129570232984226,-1.0888865074231562,0.7941087077655546,41.27603690697435,40.149180201119904,0.23870777739054727,0.3472051628952597,0.9710705795480727,1.8958713482551648,37.57709924243151,0.13012361526489258,-0.22954180471554153,-0.3142334461212162,-0.6899254060774132,0.0614585138349808,-0.5020794260993142,-0.12638746614311813,0.6838383674621573,4.186109480028743,-32.08865482878974,0.18784597997809846,9,0.32946038246154785,0.4166707992553711,0.834033727645874,1.445197582244874,0.19656944274902344,4,-0.09656152143555818,-1.7499741655471737,5.980127811431885,1.0000000000000078,6.0299620628356925,1.2553300645690875,6.265292167663574,-0.09656152143555818
2945,2004-09-27,5.850005149841309,6.00227689743042,5.775252819061278,5.844468116760254,15147127.0,-0.0047102923957346166,-2.1538211856042024,-0.07407265652409746,39.4218121245864,40.882879128497144,0.2622926592808197,0.3413693985286059,0.9496416731863855,1.8958730087266034,37.737481040774206,0.2270240783691415,-0.20009195716218997,-0.3095267534255983,-0.685871451139902,0.06681794428870536,-0.49769910228275016,-0.12135440456844648,0.6973488903045642,12.796324200428835,-22.02060717851071,0.188172348857152,9,0.3183858394622794,0.4055962562561035,0.8561825752258301,1.4728832244873056,0.24086570739746094,0,-0.06105075254618597,-1.0888865074231562,5.87769079208374,-1.7499741655471737,5.980127811431885,1.0000000000000078,6.0299620628356925,-0.06105075254618597
2946,2004-09-28,5.7586421966552725,5.885995864868164,5.7226500511169425,5.883227825164795,24504639.0,-0.015617585086829311,1.5106620004764049,-22.500430589045976,40.59540054419706,42.77787031465178,0.3370135593513668,0.4014174609320582,0.9914223493379231,1.959491161363518,37.868358941697835,0.1633458137512216,-0.20051536870098907,-0.36794366836547976,-0.7640275312838005,0.028140194552841002,-0.5659855998246401,-0.16990173690631938,0.7578277946472163,6.951994297008681,-30.38483870146414,0.19804193145916055,9,0.38344740867614746,0.4706578254699716,0.9717705249786386,1.5642461776733416,1.1655707359313974,1,-0.009134661085914875,-2.1538211856042024,5.850005149841309,-1.0888865074231562,5.87769079208374,-1.7499741655471737,5.980127811431885,-0.009134661085914875
2947,2004-09-29,6.110250949859619,6.18500280380249,5.883227825164795,5.963517189025879,41666880.0,0.06105757940796663,1.0373856146026994,-1.1777743756578234,53.508762463616534,45.0996687994804,0.015216348307301786,0.03549274169596117,0.5855297547166769,1.5823425930429398,37.05661992512211,0.4263606071472177,-0.17707859589824793,-0.006091165542602361,-0.392113337340966,0.37993100625576126,-0.19910225144178462,0.1869199203565799,0.3585898450317373,83.83228962979467,41.3310471140464,0.19301108589918198,9,0.03183865547180087,0.119049072265625,0.620161771774292,1.212637424468995,0.8250360488891593,2,-0.0176709685600851,1.5106620004764049,5.7586421966552725,-2.1538211856042024,5.850005149841309,-1.0888865074231562,5.87769079208374,-0.0176709685600851
2948,2004-09-30,6.096407890319824,6.129631042480469,5.99397087097168,6.10748291015625,18401144.0,-0.002265546808697394,3.900018945591705,-0.07547697117212558,48.13791101379543,44.86763084855603,0.03441451445629884,0.034534622137576854,0.5519309453479107,1.5733120778564231,36.108978260055956,0.13566017150878906,-0.15303063380683302,-0.009413623809814808,-0.38490326237820227,0.36607601475857265,-0.19715844309400854,0.17833119547437892,0.3276614599450678,80.8382424527446,38.91602206279657,0.1877448192841937,9,-0.011073827743530273,0.13289213180541992,0.6478476524353027,1.22648048400879,0.8250360488891593,3,-0.0009082451798946289,1.0373856146026994,6.110250949859619,1.5106620004764049,5.7586421966552725,-2.1538211856042024,5.850005149841309,-0.0009082451798946289
2949,2004-10-01,6.1490111351013175,6.340043067932129,6.129631042480469,6.2099199295043945,24651285.0,0.008628563857254301,-3.2222169064352384,5.4996555584259825,52.49643005612647,45.42991039848567,-0.08289499707151826,-0.035822896062156495,0.45250071616110876,1.501754865174659,34.83050425346099,0.2436351776123047,-0.09574970964515828,0.05329492092132515,-0.30487801191756336,0.41146785376021366,-0.1257915454981191,0.2323813873407694,0.2329730572146973,69.05829388608133,25.33486170349431,0.17908646641944406,10,-0.10797452926635653,0.05537128448486417,0.6360812187194833,1.1738772392272967,0.772432804107666,4,-0.0265646438101117,3.900018945591705,6.096407890319824,1.0373856146026994,6.110250949859619,1.5106620004764049,5.7586421966552725,-0.0265646438101117
2950,2004-10-04,6.1351680755615225,6.229300022125244,6.113019943237305,6.1877708435058585,18575963.0,-0.002251265973608807,-1.4000255890400612,0.8636317375816995,51.15606950802892,45.70455973986698,-0.10917888130259978,-0.03259085225318703,0.4238348946469044,1.4960615984652224,33.377604301608024,0.11628007888793945,-0.0628922655079256,0.04512746334075857,-0.3063750355574575,0.3966299622389746,-0.1306237861083499,0.22087871278986704,0.20725606828254772,66.81611440513998,22.67804763966646,0.1757512494491081,10,-0.10382151603698642,0.04014444351196289,0.6007819175720224,1.1877202987670916,0.54541015625,0,-0.009927656419287945,-3.2222169064352384,6.1490111351013175,3.900018945591705,6.096407890319824,1.0373856146026994,6.110250949859619,-0.009927656419287945
2951,2004-10-05,5.755873203277588,6.220993995666504,5.7226500511169425,6.146243095397949,74191522.0,-0.06182306134281734,-1.181813816722733,7.421090322346713,45.91438489202448,45.975871601813786,0.21261436746152462,0.32062282680179166,0.7563188147930795,1.8556265381280639,32.31451989568181,0.49834394454956144,-0.10619035500340601,-0.30717377662658674,-0.6747151443730175,0.06036759111984402,-0.49094446049980256,-0.12340309275337091,0.584169864654541,5.381199860670048,-40.534271819489646,0.1837706838732155,10,0.27547335624694824,0.3862164020538321,0.9724630117416382,1.5670151710510263,0.7890448570251456,1,0.05820101349182294,-1.4000255890400612,6.1351680755615225,-3.2222169064352384,6.1490111351013175,3.900018945591705,6.096407890319824,0.05820101349182294
2952,2004-10-06,5.739262104034424,5.786327838897705,5.492857933044434,5.780789852142334,63360690.0,-0.0028859390498222615,10.157762105912,0.10638050973230809,41.33149332679123,45.98203342623788,0.20523593603865198,0.32190282125525727,0.721212140293007,1.8517687414647437,31.07861147018294,0.2934699058532715,-0.13371837081204152,-0.30357427597045916,-0.6960992675121132,0.08895071557119483,-0.49983677174128616,-0.10731178019963217,0.5637373828887942,29.08504420614676,-14.464795656227484,0.1962624957708272,10,0.17718839645385742,0.2879314422607422,0.9849213361740112,1.5836262702941903,0.9717707633972177,2,0.20646396820233792,-1.181813816722733,5.755873203277588,-1.4000255890400612,6.1351680755615225,-3.2222169064352384,6.1490111351013175,0.20646396820233792
2953,2004-10-07,5.869384765625,5.949674129486084,5.7088069915771475,5.77248477935791,43288291.0,0.022672367846575003,-1.1481486206617841,-2.3333792628315537,31.331146136579946,44.877045562860715,0.06453937821626443,0.19501932238871333,0.5418702726939024,1.7035385002343695,28.993657876838263,0.24086713790893644,-0.16083446839274362,-0.1691602945327757,-0.5675516263337039,0.22923103726815253,-0.3683559604332398,0.030035371367688413,0.3688033969879152,44.44445695219612,6.688468070248533,0.19919566590046414,10,0.04706573486328125,0.15780878067016602,0.8499537706375122,1.4535036087036142,0.7419791221618652,3,0.18160374139490854,10.157762105912,5.739262104034424,-1.181813816722733,5.755873203277588,-1.4000255890400612,6.1351680755615225,0.18160374139490854
2954,2004-10-08,5.816781997680664,5.9026079177856445,5.789095878601074,5.8278560638427725,15585619.0,-0.008962228588661025,-2.416654706203175,-0.1142834647219096,34.03877557963496,44.278930391199445,0.12023793514116576,0.23158519968293412,0.5452343451293213,1.739621669788126,27.188842201490516,0.11351203918457031,-0.15963883648333876,-0.20404415130615217,-0.6090684473058925,0.20098014469358816,-0.4065562993060219,-0.0015320033062824479,0.36177974656677225,43.98500159605706,9.054818999540522,0.2025121479998701,10,0.09966850280761719,0.21041154861450195,0.8900977373123169,1.50610637664795,0.8416481018066406,4,0.18990946230558126,-1.1481486206617841,5.869384765625,10.157762105912,5.739262104034424,-1.181813816722733,5.755873203277588,0.18990946230558126
2955,2004-10-11,5.769715785980225,5.8278560638427725,5.703269958496094,5.786327838897705,14934744.0,-0.00809145189199223,1.5000095684623749,1.5000861178092832,34.15925383657968,43.56380297924196,0.17289963424724064,0.2702670385091235,0.5468549486372751,1.7683122846015458,25.542351086745796,0.1245861053466788,-0.15063081059143713,-0.23699059486389196,-0.6568408282638964,0.18285963853611253,-0.44691571156389465,-0.027065478163889267,0.3539896533709719,38.02281841923967,5.426631471934954,0.2099251167000023,10,0.14673471450805664,0.2574777603149414,0.9371639490127563,1.5531725883483896,0.8444161415100089,0,0.1996160982534585,-2.416654706203175,5.816781997680664,-1.1481486206617841,5.869384765625,10.157762105912,5.739262104034424,0.1996160982534585
2956,2004-10-12,5.739262104034424,5.855542182922362,5.661742210388184,5.719882011413574,21970847.0,-0.005278194468399944,-1.8571488827728613,-1.1666283942821059,39.3075427142659,41.98588967375856,0.2238559988938018,0.28778325323174503,0.5281623135827829,1.778125871281902,23.841207450789046,0.1937999725341788,-0.13461230229406773,-0.24986383914947474,-0.6840754984643542,0.18434782016540474,-0.4669696688069145,-0.032758009492035,0.3339755348122315,53.9394559364017,18.811284567230913,0.2171058296574397,10,0.17718839645385742,0.2879314422607422,0.926088809967041,1.5656304359436035,0.9966878890991211,1,0.16401344122537975,1.5000095684623749,5.769715785980225,-2.416654706203175,5.816781997680664,-1.1481486206617841,5.869384765625,0.16401344122537975
2957,2004-10-13,5.753105163574219,5.952442169189452,5.658973217010497,5.952442169189452,21315998.0,0.0024119929163131104,1.944450291838128,-10.2856580468961,41.422608163007936,41.23974491255995,0.1721248873884793,0.2740349338947663,0.4691401620060134,1.742231671041548,21.55006087465196,0.2934689521789551,-0.11078516111166259,-0.22716133594512922,-0.6734887363137787,0.21916606442352027,-0.4503250361294544,-0.00399763576080403,0.2737020988082586,32.07560658966086,-7.01558254199859,0.2231637001843248,10,0.1633453369140625,0.27408838272094727,0.9053243398666382,1.5517873764038086,0.9579277038574228,2,0.13763226539675966,-1.8571488827728613,5.739262104034424,1.5000095684623749,5.769715785980225,-2.416654706203175,5.816781997680664,0.13763226539675966
2958,2004-10-14,5.683889865875244,5.7586421966552725,5.6395931243896475,5.753105163574219,15418747.0,-0.012030946024976452,1.9655004483932739,0.3472275380346394,42.489246592505914,40.12783563882433,0.1974329874131504,0.3284740441530767,0.5291947108264017,1.7877085341291261,19.59280795544341,0.119049072265625,-0.08419445051914831,-0.27630443572998065,-0.738559960464424,0.18595108900446267,-0.5074321980972023,-0.04517667336275899,0.3002014501601895,14.15914231540727,-28.134997759190224,0.23112776236722152,10,0.17718911170959473,0.3433036804199219,0.9247052669525146,1.5808582305908212,0.9163990020751962,3,0.18071127797938624,1.944450291838128,5.753105163574219,-1.8571488827728613,5.739262104034424,1.5000095684623749,5.769715785980225,0.18071127797938624
2959,2004-10-15,5.642362117767334,5.744799137115479,5.592526912689209,5.66727876663208,14533816.0,-0.007306219699511285,-1.4444308361209277,0.35998759946264336,42.03821795798635,39.11474102215293,0.17828304402048367,0.31828917360780107,0.5647281430513837,1.8052806156391341,20.122292941145485,0.15227222442627042,-0.1192257070142908,-0.2746423959732054,-0.6800310272440395,0.13074623529762874,-0.4773367116086229,-0.07194808033778788,0.31008005142211825,13.846371938415263,-30.849760367707123,0.20269431563541712,10,0.21456384658813477,0.38483142852783203,0.6513071060180664,1.5780885219573983,1.0326790809631348,4,0.1717368984468799,1.9655004483932739,5.683889865875244,1.944450291838128,5.753105163574219,-1.8571488827728613,5.739262104034424,0.1717368984468799
2960,2004-10-18,5.66727876663208,5.697732925415039,5.559304237365723,5.636824131011963,13063386.0,0.004415996057091975,2.030302397678521,-1.2222604968040724,46.30870388601089,39.15855424370697,0.0894200722361056,0.2552158614922675,0.538088770384265,1.7512704588466121,20.718324128522724,0.1384286880493164,-0.14157804740541824,-0.21719493865966832,-0.590261738007575,0.15587186068823833,-0.40372833833362165,-0.030661538985714998,0.24839666366577084,27.46479556563617,-21.096682910987436,0.18653339967395322,10,0.05537128448486328,0.35991477966308594,0.5772488117218018,1.5365610122680673,0.9966883659362784,0,0.17489016751583586,-1.4444308361209277,5.642362117767334,1.9655004483932739,5.683889865875244,1.944450291838128,5.753105163574219,0.17489016751583586
2961,2004-10-19,5.606369972229004,5.7226500511169425,5.586989879608153,5.66727876663208,14901514.0,-0.010747449862832936,-1.7222145143310474,-1.999984342706833,23.39178312055283,37.165253109680485,0.14180381746890713,0.27850802158105736,0.5942109788601515,1.781684695026911,21.238212064554297,0.13566017150878906,-0.18365013449823842,-0.24515762329101598,-0.5920868703665567,0.10177162378452476,-0.4186222468287868,-0.07169299975324517,0.2754800582885739,11.971812194500735,-30.800965316064527,0.17346462353777042,10,0.14950323104858398,0.4208235740661621,0.6153168678283691,1.582242488861084,1.173877239227295,1,0.17975302383773273,2.030302397678521,5.66727876663208,-1.4444308361209277,5.642362117767334,1.9655004483932739,5.683889865875244,0.17975302383773273
2962,2004-10-20,5.600832939147949,5.617444038391113,5.537156105041504,5.606369972229004,16772872.0,-0.000987632480282663,4.80006889424733,0.09090695580694406,23.598797728365,36.3061032865455,0.14040472457231523,0.26377106283232443,0.5901572406142996,1.7553686480496395,21.141878610380317,0.08028793334960938,-0.22610995333967843,-0.22923820018768293,-0.5827203960112941,0.12424399563592825,-0.4059792980994885,-0.05249710227587734,0.24989772357177742,28.749811621348258,-8.827570052358787,0.17674109791180564,10,0.1439661979675293,0.4263606071472168,0.6132404804229736,1.5877795219421387,1.2237110137939462,2,0.20266932906559432,-1.7222145143310474,5.606369972229004,2.030302397678521,5.66727876663208,-1.4444308361209277,5.642362117767334,0.20266932906559432
2963,2004-10-21,5.520544052124023,5.6091389656066895,5.368271827697754,5.606369972229004,33904050.0,-0.014335169053647956,4.272697855994656,15.500344471236652,17.478452477009,34.46606738625373,0.1855157127943965,0.3245010470016716,0.6595461490651813,1.80425196435114,21.096922741489376,0.24086713790893555,-0.2313023303566144,-0.2865478992462158,-0.6582410520983366,0.08514525360590497,-0.4723944756722762,-0.10070132282015543,0.30155679222167997,40.44121651142607,6.56315902652576,0.18584657642606037,10,0.13981294631958008,0.44435644149780273,0.6935293674468994,1.6680684089660645,1.2956948280334482,3,0.21564700943733595,4.80006889424733,5.600832939147949,-1.7222145143310474,5.606369972229004,2.030302397678521,5.66727876663208,0.21564700943733595
2964,2004-10-22,5.310132026672363,5.537156105041504,5.304594993591309,5.531618118286133,30266803.0,-0.03811436399474144,-1.0000082015279446,2.5806433690760597,14.523757776073694,32.28434560175305,0.35369649565416683,0.5167045680552071,0.8598693148616077,1.9803898579451538,20.738964992682433,0.2325611114501953,-0.23067546703155983,-0.4685819864273073,-0.8995219315050962,-0.03764204134951843,-0.6840519589662017,-0.25311201388841287,0.4665859160085448,1.3244746072029456,-27.214496719222844,0.2154699725388944,10,0.3183865547180176,0.6229300498962402,0.9018648862838745,1.8784804344177246,1.525486946105957,4,0.24296134913364176,4.272697855994656,5.520544052124023,4.80006889424733,5.600832939147949,-1.7222145143310474,5.606369972229004,0.24296134913364176
2965,2004-10-25,5.492857933044434,5.531618118286133,5.312901020050049,5.3848838806152335,31352198.0,0.034410802867848256,1.3582067299041156,-0.4874981162134855,36.38963942289897,31.960134124934513,0.14256000621033404,0.3223787195641403,0.6664707338128455,1.7646790885177985,20.127786379095134,0.22148609161376953,-0.21857722365645582,-0.2679987192153934,-0.7157703804459734,0.17977294201518657,-0.49188454983068386,-0.044112888600102984,0.22720525574572292,45.03304913171186,13.004428578242766,0.2238858306152902,10,0.13566064834594727,0.38344860076904297,0.7675889730453491,1.6874489784240723,1.4811892509460458,0,0.21522188996990987,-1.0000082015279446,5.310132026672363,4.272697855994656,5.520544052124023,4.80006889424733,5.600832939147949,0.21522188996990987
2966,2004-10-26,5.706038951873778,5.764179229736327,5.407032012939453,5.407032012939453,32894868.0,0.03881058302033824,-1.388889154678232,2.7692480944010853,48.57141802661553,32.75444633200202,-0.0847407115128247,0.110732023603056,0.44112554693052974,1.524015434401238,18.875815121338622,0.3571472167968741,-0.20666180235718024,-0.05218753814697319,-0.5006314345967633,0.3962563583028169,-0.27640948637186824,0.17203441007792186,-0.4014439582824698,87.34937508948782,52.67854970866087,0.22422194822489502,10,-0.17165184020996005,0.12597012519836515,0.5544079542160043,1.4313549995422372,1.2458600997924814,1,0.16787971284002734,1.3582067299041156,5.492857933044434,-1.0000082015279446,5.310132026672363,4.272697855994656,5.520544052124023,0.16787971284002734
2967,2004-10-27,6.00227689743042,6.0908708572387695,5.683889865875244,5.733725070953369,36192590.0,0.05191656559921687,-1.2105182733373219,0.898145800342233,55.000016146735796,34.14453183802756,-0.3820983737791632,-0.20449435475607292,0.1372537597196022,1.202268932629221,18.689858741453495,0.4069809913635254,-0.18422910279428795,0.24944911003112757,-0.18348229829117102,0.6823805183534262,0.03298340586997828,0.46591481419227687,-0.6893758773803711,88.7324584278385,53.01363119130134,0.21646570416114932,10,-0.30454397201538086,-0.17995786666870117,0.2581700086593628,1.1226582527160645,0.92193603515625,2,0.12961253326365685,-1.388889154678232,5.706038951873778,1.3582067299041156,5.492857933044434,-1.0000082015279446,5.310132026672363,0.12961253326365685
2968,2004-10-28,6.0908708572387695,6.096407890319824,5.938599109649657,5.952442169189452,17719206.0,0.01476005877807407,1.1111153637610556,0.5154635880353872,60.04056008552204,36.14479207442041,-0.4547084228492917,-0.3093868278845946,0.03511478825756775,1.0859028543746057,18.5014473031313,0.1578087806701669,-0.16908531078092892,0.33831992149353063,-0.09369248512376238,0.7703323281108236,0.12231371818488412,0.5543261248021771,-0.746851043701172,99.3007144612153,61.95780721644729,0.21600620330864642,10,-0.3903694152832031,-0.2685518264770508,0.16957604885101318,0.9883828163146973,0.7530531883239746,3,0.1204545479455017,-1.2105182733373219,6.00227689743042,-1.388889154678232,5.706038951873778,1.3582067299041156,5.492857933044434,0.1204545479455017
2969,2004-10-29,5.98566484451294,6.151780128479004,5.921988010406494,6.09917688369751,26011911.0,-0.017272737378891567,1.101258813218629,-0.8200037202124538,57.58755346226382,37.39799758289296,-0.33043220447545973,-0.2287751868535528,0.12705907257231086,1.1628408806289992,19.33023451759247,0.22979211807250977,-0.16070394654923437,0.2412812232971202,-0.16455572133732588,0.6471181679315663,0.038362750979897164,0.44419969561434325,-0.5965017463684088,80.19794720157441,41.16719390856768,0.20291847231722288,10,-0.2574772834777841,-0.1633458137512216,0.2817032337188712,1.0866670608520508,0.7004499435424796,4,0.13876053157335044,1.1111153637610556,6.0908708572387695,-1.2105182733373219,6.00227689743042,-1.388889154678232,5.706038951873778,0.13876053157335044
2970,2004-11-01,6.074260234832764,6.082564830780028,5.952442169189452,6.010581970214844,20225547.0,0.014801261450687164,2.2414194506311036,-0.5609824744173586,61.30841392276293,41.61095656091631,-0.3969720085300317,-0.33957793984223894,0.025065468983642702,1.047531904671299,20.138011818606127,0.13012266159057617,-0.14611159823624753,0.3329220056533817,-0.06131618682569595,0.7271601981324594,0.13580290941384288,0.5300411018929205,-0.6240877742614748,89.59112590837789,50.27972385042829,0.19711909623953866,11,-0.3460726737976074,-0.2519412040710449,0.17649614810943604,0.9883811473846444,0.6007809638977051,0,0.12534180435331943,1.101258813218629,5.98566484451294,1.1111153637610556,6.0908708572387695,-1.2105182733373219,6.00227689743042,0.12534180435331943
2971,2004-11-02,6.0908708572387695,6.1739277839660645,5.996739864349365,5.996739864349365,26442096.0,0.002734591829100852,-2.7647094581245852,1.4782279864912424,61.38057327501444,45.808931621655134,-0.3773064860882087,-0.3476276159553855,-0.004580320479835365,1.0046519746311295,19.779036904199977,0.17718791961669922,-0.12538032891168882,0.3327827453613281,-0.09138540529336314,0.7569508960160194,0.12069867003398294,0.5448668206886733,-0.5845697832348637,83.05091837568746,41.05521180427172,0.21208407532734558,11,-0.351609468460083,-0.2685518264770508,0.12112534046173096,0.9219367504119855,0.9191679954528809,1,0.145000008611591,2.2414194506311036,6.074260234832764,1.101258813218629,5.98566484451294,1.1111153637610556,6.0908708572387695,0.145000008611591
2972,2004-11-03,6.92421293258667,7.073716163635254,6.5615291595458975,6.7054948806762695,136149687.0,0.13681821448529075,-1.021859332662598,2.3235498234611742,77.58622518174496,52.48757303329246,-1.1210791459015725,-1.146422108352601,-0.8442203947188807,0.15275838226307137,19.646548804295584,0.9828453063964844,-0.09025260683992187,1.1068772792816164,0.435053257721437,1.7787013008417958,0.7709652685015271,1.4427892900617056,-1.3511491875865485,87.01922579304274,39.787960504473794,0.3359120107800897,11,-0.7350573539733887,-0.7350573539733887,-0.7385181188583374,0.06229329109191717,0.38483190536499023,2,0.00399844998256671,-2.7647094581245852,6.0908708572387695,2.2414194506311036,6.074260234832764,1.101258813218629,5.98566484451294,0.00399844998256671
2973,2004-11-04,6.935286998748778,7.012807846069336,6.727643966674805,6.9214439392089835,30067784.0,0.0015993249008838806,2.377023352730379,0.06329180156316426,79.15104538921817,59.6683827680863,-1.017353167519043,-1.1315628686293175,-0.8656100262839699,0.12075432357813298,20.209530837786286,0.28516387939453125,-0.019001853251470635,1.0646562337875354,0.2268395947727857,1.902472872802285,0.6457479142801601,1.4835645532949107,-1.1821449635124415,87.9807431555439,35.017640794892245,0.41890831950737484,11,-0.741978406906127,-0.7461314201354972,-0.7495921850204459,0.05121922492980868,0.31561803817749023,3,-0.001596771145030651,-1.021859332662598,6.92421293258667,-2.7647094581245852,6.0908708572387695,2.2414194506311036,6.074260234832764,-0.001596771145030651
2974,2004-11-05,6.9214439392089835,7.004501819610597,6.780247211456299,6.976816177368164,26516864.0,-0.001996032686504834,3.0499814851493188,-4.000000000000064,78.41905484296547,64.33831781476034,-0.8391550147265683,-1.0864193031223293,-0.8595999892346198,0.11408172396170091,20.80293711992368,0.22425460815429776,0.05903426888450358,0.9955800771713248,0.035920690219860774,1.9552394641227888,0.5157503836955932,1.4754097706470564,-1.0098330085647769,86.41971318513168,28.982424892436633,0.47982969347573196,11,-0.68106985092163,-0.7322883605957022,-0.7641268968582144,0.0650622844696036,0.31838703155517667,4,-0.01119995976664645,2.377023352730379,6.935286998748778,-1.021859332662598,6.92421293258667,-2.7647094581245852,6.0908708572387695,-0.01119995976664645
2975,2004-11-08,6.9214439392089835,7.02111291885376,6.832849979400635,6.8826842308044425,20350160.0,0.0,-1.7200082671673245,-0.699984499328293,80.6451469526085,67.902065473204,-0.6874969212744242,-1.0495200789632735,-0.8636673504917285,0.0938882495658584,21.192975529272573,0.188262939453125,0.1598145568994287,0.9379936695098872,-0.1158182323653767,1.991805571385151,0.41108771857225523,1.464899620447519,-0.8703803806058508,85.86113505680323,21.736181077747958,0.5269059509376322,11,-0.5426409244537345,-0.7322883605957022,-0.7987344264984122,0.0650622844696036,0.2768578529357919,0,-0.034000008267127346,3.0499814851493188,6.9214439392089835,2.377023352730379,6.935286998748778,-1.021859332662598,6.92421293258667,-0.034000008267127346
2976,2004-11-09,6.6805782318115225,6.976816177368164,6.61690092086792,6.92421293258667,28277334.0,-0.034799921737860395,1.0634905880889536,-6.28577228270901,72.67441976900909,69.86588809790103,-0.32838879766856177,-0.7742117324582392,-0.6271633982886753,0.3124685936202036,21.131391776429425,0.35991525650024414,0.29357550100140806,0.6500621557235711,-0.44124545918752656,1.7413697706346687,0.1044083482680227,1.1957159631791194,-0.5067963606045351,23.243282495480038,-43.48276343304028,0.5456538074555486,11,-0.18272614479064853,-0.4914226531982413,-0.5772486925125113,0.17580485343933194,0.40421295166015714,1,-0.0008288254233275172,-1.7200082671673245,6.9214439392089835,3.0499814851493188,6.9214439392089835,2.377023352730379,6.935286998748778,-0.0008288254233275172
2977,2004-11-10,6.5449180603027335,6.6639671325683585,6.464629173278809,6.661198139190674,30997142.0,-0.020306651131305253,2.2727158855604292,0.47727223797752955,71.02273616900015,71.08612988495416,-0.12031229541128319,-0.6073273602034552,-0.4942289384157412,0.4242978200848784,21.289800018619122,0.21594905853271396,0.3865343067853111,0.4748113393783564,-0.63147002561597,1.5810927043726828,-0.07832934311880724,1.02795202187552,-0.26314407400435424,14.427894374699399,-53.32527670998315,0.5531406824971633,11,-0.04706597328185946,-0.35576248168945224,-0.45819997787475497,0.2657830715179452,0.5647897720336923,2,0.07106594583819792,1.0634905880889536,6.6805782318115225,-1.7200082671673245,6.9214439392089835,3.0499814851493188,6.9214439392089835,0.07106594583819792
2978,2004-11-11,6.7110328674316415,6.7414870262146,6.5919837951660165,6.627974987030028,12962973.0,0.02538073137026009,1.0769212934594916,-0.7142915725199703,79.28242314253743,73.49667096054011,-0.21144120736582028,-0.7299717019602951,-0.660927617852038,0.23039021093211076,21.469700858442547,0.19656896591186612,0.46227175942892806,0.5895689964294446,-0.5364112227952766,1.7155492156541658,0.026578886817084424,1.1525591060418048,-0.33422581985283717,44.27868668441557,-30.56045069664477,0.5629901096123605,11,-0.197953701019288,-0.5218772888183603,-0.7392108440399179,-0.023533344268799716,0.45404624938964755,3,0.08910878285548951,2.2727158855604292,6.5449180603027335,1.0634905880889536,6.6805782318115225,-1.7200082671673245,6.9214439392089835,0.08910878285548951
2979,2004-11-12,6.611363887786865,6.6888837814331055,6.572604179382324,6.652892112731934,18709606.0,-0.014851511177730314,1.048771061663257,-0.49999138846627517,74.22063556016951,74.9313622535853,-0.015291018276289314,-0.5839234158196698,-0.5644407611774653,0.3018909339794842,21.477956030433287,0.1384286880493173,0.5099525282710005,0.44144992828369123,-0.6811143094171621,1.5640141659845446,-0.11983219056673544,1.002732047134118,-0.1509277462812868,26.368194161080556,-50.08318230762684,0.5612821188504268,11,-0.07613587379455566,-0.422208309173584,-0.6395418643951416,0.07613563537597656,0.9773082733154297,4,0.09673361805433589,1.0769212934594916,6.7110328674316415,2.2727158855604292,6.5449180603027335,1.0634905880889536,6.6805782318115225,0.09673361805433589
2980,2004-11-15,6.658430099487305,6.658430099487305,6.525537967681885,6.6141319274902335,14279895.0,0.007118986717307152,4.99989235737352,-1.0667003479119757,72.22223334830906,76.13599115061804,0.03265566314460511,-0.5828086970333013,-0.6109054342909559,0.22783775767138437,21.305540829569615,0.13289213180541992,0.5484155151414374,0.43895857334136945,-0.6776718424104295,1.5555889890931685,-0.1193566345345296,0.9972737812172685,0.4152860641479492,37.83792338758479,-35.69679301795262,0.5583152078758995,11,0.11074256896972656,-0.46927452087402344,-0.686608076095581,0.02214789390563965,0.9800758361816406,0,0.08731801079080537,1.048771061663257,6.611363887786865,1.0769212934594916,6.7110328674316415,2.2727158855604292,6.5449180603027335,0.08731801079080537
2981,2004-11-16,6.6141319274902335,6.6805782318115225,6.594751834869385,6.622437953948975,15354815.0,-0.0066529454143375855,-2.6470492882832306,-0.1875026910656783,66.1786010494789,74.86847735814403,0.17766778795451188,-0.48395297868611653,-0.5680253713602577,0.24983373015957522,21.2792384240492,0.08582639694213778,0.6028265280466112,0.3442723035812367,-0.7465203261021376,1.435064933264611,-0.20112401126045043,0.8896686184229239,0.44862067222595314,53.999824323602496,-16.884926548874063,0.545396314841687,11,0.1287391185760507,-0.42497634887695224,-0.6423099040985099,0.06644606590271085,0.9191679954528817,1,0.08832147151866798,4.99989235737352,6.658430099487305,1.048771061663257,6.611363887786865,1.0769212934594916,6.7110328674316415,0.08832147151866798
2982,2004-11-17,6.735949993133545,6.830080986022949,6.61690092086792,6.61690092086792,15267767.0,0.018417846359701562,-2.58138137657011,-14.332854928524789,66.76258771733093,73.49198206126766,0.029431236333719468,-0.5442759608515413,-0.6849663232565781,0.10345462432096042,21.23550148140364,0.21594905853271573,0.6524309658850029,0.4093345165252682,-0.6526303610448085,1.471299394095345,-0.12164792225977017,0.9403169553103066,0.31605831394195594,69.09106851236861,1.7263589684853429,0.5309824387850384,11,0.006921052932739258,-0.5467944145202637,-0.7641279697418213,-0.1342766284942627,0.8084239959716797,2,0.05178797210396957,-2.6470492882832306,6.6141319274902335,4.99989235737352,6.658430099487305,1.048771061663257,6.611363887786865,0.05178797210396957
2983,2004-11-18,6.7110328674316415,6.780247211456299,6.658430099487305,6.780247211456299,8356637.0,-0.0036991256953070595,2.5199961420018875,-0.5813933927198079,69.66966951435069,72.51982813586604,0.021448119861665838,-0.4485972436389689,-0.6492918616770451,0.10293021095736155,20.636745448980058,0.12181711196899414,0.7064064847984683,0.32489295005798446,-0.6786866498786654,1.3284725499946344,-0.1768968499103405,0.8266827500263094,0.3304460328559866,60.90926029439194,-4.632520647516216,0.5017897999683248,11,0.031838178634642667,-0.5218772888183603,-0.7392108440399179,-0.1232023239135751,0.9357790946960431,3,0.059405902605474736,-2.58138137657011,6.735949993133545,-2.6470492882832306,6.6141319274902335,4.99989235737352,6.658430099487305,0.059405902605474736
2984,2004-11-19,6.60028886795044,6.84669303894043,6.553224086761475,6.7830162048339835,11838569.0,-0.01650178171807759,-1.12000461582712,2.640021218989626,64.09491241994678,70.6809131877925,0.09146387127857025,-0.2490089272031435,-0.5358173370156827,0.18799350784677138,19.632032159225403,0.2934689521789551,0.6406609656595155,0.14964110851287948,-0.7195882685332045,1.0188704855589634,-0.2849735800101625,0.5842557970359215,0.430871213685073,23.27564063541677,-37.603754455286676,0.43461468852304197,11,0.12043380737304599,-0.4111332893371591,-0.6561526060104379,-0.04291248321533292,1.1295800209045392,4,0.08557053489179034,2.5199961420018875,6.7110328674316415,-2.58138137657011,6.735949993133545,-2.6470492882832306,6.6141319274902335,0.08557053489179034
2985,2004-11-22,6.675041198730469,6.758098125457764,6.555992126464844,6.5753722190856925,10547654.0,0.011325615026186009,-1.9199915951044928,-0.5454519358988846,65.17984192367986,69.84818231608926,-0.02449197355187671,-0.2431188152724424,-0.603076321888067,0.08830910916634771,18.57302291484391,0.20210599899291992,0.5683536380725531,0.16528427600860596,-0.5819241177360537,0.9124926697532656,-0.20831992086372342,0.5388884728809353,0.3460064406259722,41.50936958220746,-15.88117416116868,0.37360419687232976,11,-0.01938009262084961,-0.4858856201171875,-0.7329814434051514,-0.5606372356414795,0.9662337303161621,0,0.13687270762397552,-1.12000461582712,6.60028886795044,2.5199961420018875,6.7110328674316415,-2.58138137657011,6.735949993133545,0.13687270762397552
2986,2004-11-23,6.6639671325683585,6.7193379402160645,6.572604179382324,6.71380090713501,10364527.0,-0.0016590258894906285,3.8182223857577915,-0.4999928236875765,38.19100805116742,66.20021252521896,-0.017904875461908887,-0.16506236050971168,-0.5857326272960099,0.0725421751887314,18.751235438439913,0.14673376083374023,0.49472180934377175,0.10631380081176633,-0.5399644046694414,0.7525920062929741,-0.21682530192883753,0.4294529035523702,0.34717031335459136,37.73586438518839,-15.249754764205008,0.323139102740604,11,0.02214837074279874,-0.47481155395507724,-0.7890453338623038,-0.5495631694793692,0.9828448295593262,1,0.14624003746023728,-1.9199915951044928,6.675041198730469,-1.12000461582712,6.60028886795044,2.5199961420018875,6.7110328674316415,0.14624003746023728
2987,2004-11-24,6.780247211456299,6.816238880157472,6.68611478805542,6.71380090713501,9663445.0,0.01744907749014124,-1.136359366192787,-1.3333588494770547,43.57802042917228,62.23305666817838,-0.10872679502060478,-0.23196335538780577,-0.6890859640559803,-0.06880484075696458,20.32847743349105,0.1522717475891131,0.4155219160903192,0.1836953639984129,-0.4136323474631718,0.7810230754599976,-0.11496849173237944,0.48235921972920526,0.22117824490182958,77.35848136888677,27.609831997206726,0.2986638557307924,11,-0.0941317081451416,-0.5910916328430176,-0.8887138366699219,-0.6658432483673096,0.4568147659301758,2,0.11106567179651128,3.8182223857577915,6.6639671325683585,-1.9199915951044928,6.675041198730469,-1.12000461582712,6.60028886795044,0.11106567179651128
2988,2004-11-26,6.824543952941895,6.85499906539917,6.74979305267334,6.813469886779785,5325839.0,0.006533204484159505,1.9230269869238616,0.16666188248128327,46.08502764951399,59.106878011438866,-0.15112064723906915,-0.2302836888233033,-0.7246728704174599,-0.13931478905928785,22.016371201492902,0.10520601272583008,0.3668211132115671,0.1913084506988536,-0.36388809134365463,0.7465049927413618,-0.08628982032240007,0.4689067217201073,0.16736375364270817,89.90800609289802,42.94744050993778,0.2775982710212541,11,-0.13427543640136808,-0.6353883743286142,-0.9385476112365732,-0.7101399898529062,0.27132081985473544,4,0.10547665032665332,-1.136359366192787,6.780247211456299,3.8182223857577915,6.6639671325683585,-1.9199915951044928,6.675041198730469,0.10547665032665332
2989,2004-11-29,6.816238880157472,6.907601833343506,6.697189807891847,6.8522300720214835,13017875.0,-0.0012169417973846297,1.8679242830449143,-3.2500430589041605,45.77781894325591,56.16860974421074,-0.12370695926741782,-0.1650245410974902,-0.7211413827974802,-0.15426606886487804,23.46874360382228,0.21041202545165927,0.33055199390109635,0.14147467613220321,-0.32729864346661586,0.6102479957310223,-0.09291198366720632,0.37586133593161275,0.16634143164907744,74.01580462692887,30.655008037629813,0.23438665979940937,11,-0.08582592010498136,-0.6270833015441903,-1.0036101341247567,-0.7641279697418222,0.2242541313171369,0,0.12185210884965714,1.9230269869238616,6.824543952941895,-1.136359366192787,6.780247211456299,3.8182223857577915,6.6639671325683585,0.12185210884965714
2990,2004-11-30,6.83561897277832,6.8383870124816895,6.7027268409729,6.72210693359375,10548376.0,0.00284322380151103,1.2790813179418574,-3.153883861736533,57.5675705869648,55.21182858170917,-0.12886068770303183,-0.131165919656004,-0.7390990774105477,-0.19844052341326268,24.99960401547958,0.13566017150878906,0.2575364298441185,0.1227868318557741,-0.2556005782966695,0.5011742420082177,-0.06640687322044769,0.3119805369319959,0.13782049214573533,78.51242845613281,31.259944160582904,0.1891937050762218,11,-0.10520601272583008,-0.642310380935669,-1.0548286437988281,-0.8153464794158936,0.18549394607543945,1,0.13082208350668112,1.8679242830449143,6.816238880157472,1.9230269869238616,6.824543952941895,-1.136359366192787,6.780247211456299,0.13082208350668112
2991,2004-12-01,6.974047183990479,7.02111291885376,6.8107008934021,6.832849979400635,17882828.0,0.020251013370321758,-1.2686498102886286,1.2438962915665563,70.88943431455792,55.67036709251218,-0.2356466792886307,-0.2108464801164205,-0.8727712120580824,-0.3592974121332153,26.468822746662273,0.21041202545166016,0.21113628621535163,0.21705622673034775,-0.043505248745645986,0.4776177022063415,0.08677548899235088,0.3473369644683446,-0.44850921630859464,85.95044851411046,33.11881991739636,0.13028073773799675,12,-0.18687868118286222,-0.7336730957031259,-1.2216346263885507,-0.9537746906280526,0.11628103256225408,2,0.09567296111615509,1.2790813179418574,6.83561897277832,1.8679242830449143,6.816238880157472,1.9230269869238616,6.824543952941895,0.09567296111615509
2992,2004-12-02,6.95189905166626,7.059873104095459,6.890989780426025,6.949130058288574,14387893.0,-0.003175793300490226,-1.8371938397452587,0.019610822931863496,63.63634400323503,54.99999759127709,-0.20075645682161447,-0.19659747875279976,-0.8384397530544234,-0.3592271477166964,25.565837909382683,0.1688833236694336,0.1703422863840336,0.1935237884521488,-0.07104179074634409,0.4580893676506417,0.06124099885290235,0.32580657805139523,-0.41644958496093754,70.22910799603464,15.641609585878193,0.13228278959924641,12,-0.14535045623779297,-0.5730960369110107,-1.2687009572982788,-0.931626558303833,0.15227174758911133,3,0.0999601555340286,-1.2686498102886286,6.974047183990479,1.2790813179418574,6.83561897277832,1.8679242830449143,6.816238880157472,0.0999601555340286
2993,2004-12-03,6.92421293258667,6.976816177368164,6.802395820617676,6.8992958068847665,15674113.0,-0.003982526051346191,1.6808409279963648,8.99862235233307,69.28323452061422,55.57647782468459,-0.15606226365309883,-0.17895885266176936,-0.7970342759494704,-0.35325250803638397,24.4248586845461,0.17442035675048828,0.1532809924867795,0.16639137268066406,-0.09665724428865019,0.4294399896499783,0.034867064196006936,0.2979156811653212,-0.3677865203857422,62.595417840079214,4.255022856584866,0.13152430848465704,12,-0.11628031730651855,-0.4263608455657959,-1.164186954498291,-0.9039404392242432,0.119049072265625,4,0.04518189256247118,-1.8371938397452587,6.95189905166626,-1.2686498102886286,6.974047183990479,1.2790813179418574,6.83561897277832,0.04518189256247118
2994,2004-12-06,6.843924045562744,6.954667091369629,6.774710178375244,6.863304138183594,15280409.0,-0.011595380992122761,-1.2807096000265903,-0.777782030427738,60.98354990284438,55.11022315570287,-0.041995605499459465,-0.1104375245089031,-0.7003737747921566,-0.29531819028463246,23.164071744141403,0.17995691299438477,0.1230237611961531,0.08997848033905065,-0.16508193316783082,0.3450388938459321,-0.03755172641439053,0.21750868709249183,-0.26735976568603537,39.53484025153874,-20.51500973181321,0.12753020675344093,12,-0.02768540382385254,-0.3460719585418701,-1.0825138092041016,-0.8236515522003174,0.34884119033813477,0,0.036812320761688166,1.6808409279963648,6.92421293258667,-1.8371938397452587,6.95189905166626,-1.2686498102886286,6.974047183990479,0.036812320761688166
2995,2004-12-07,6.68611478805542,6.907601833343506,6.6639671325683585,6.8522300720214835,13001982.0,-0.023058300538802756,-1.3158025939179019,8.571439116206927,53.75721593830721,56.839801809829524,0.1313639530628663,0.030395918873657557,-0.5267965857430585,-0.16007977633606174,21.57388670036025,0.24363470077514737,0.08480322266685736,-0.05606431961059588,-0.30006235136768566,0.1879337121464939,-0.17806333548914033,0.06593469626794857,-0.09021815520996146,5.594170606124688,-52.93984575189532,0.12199901587854486,12,0.17580533027648926,-0.1730356216430664,-0.9108614921569824,-0.6658422946929932,0.24640417098999023,1,0.05300211477856709,-1.2807096000265903,6.843924045562744,1.6808409279963648,6.92421293258667,-1.8371938397452587,6.95189905166626,0.05300211477856709
2996,2004-12-08,6.675041198730469,6.830080986022949,6.6667351722717285,6.6888837814331055,12728557.0,-0.0016562068818701814,-9.727156009269118,0.08333118044372535,46.405219193402516,57.153935005855104,0.16111674178393542,0.04325091533935854,-0.4968132886848,-0.17107485570963732,20.910186960398473,0.1633458137512207,0.06643789248219889,-0.0668610572814945,-0.31116575728357887,0.17744364272058988,-0.18901340728253668,0.05529129271954769,-0.06058550703501009,2.797145524073567,-52.154205931728654,0.12215235000104226,12,0.18687891960144043,-0.13981318473815918,-0.8997879028320312,-0.654768705368042,0.2823948860168457,2,0.05184563058413949,-1.3158025939179019,6.68611478805542,-1.2807096000265903,6.843924045562744,1.6808409279963648,6.92421293258667,0.05184563058413949
2997,2004-12-09,7.01003885269165,7.051568031311035,6.6141319274902335,6.69442081451416,27567584.0,0.05018660469464886,1.1944419526722807,-22.800516706854978,62.91865663985252,59.02433822700384,-0.15405790441248257,-0.26890110821619473,-0.8199537909387953,-0.5302631674096059,21.165279858517483,0.43743610382080167,0.04740598000467777,0.2448805570602417,-0.008841350028227168,0.49860246414871057,0.11801960351600727,0.37174151060447613,0.049834251403808594,90.50622976552538,34.808646460196584,0.1268609535442342,12,-0.1730363368988037,-0.24086618423461914,-1.2292486429214478,-0.9897663593292236,-0.11351203918457031,3,0.011453483432585232,-9.727156009269118,6.675041198730469,-1.3158025939179019,6.68611478805542,-1.2807096000265903,6.843924045562744,0.011453483432585232
2998,2004-12-10,7.30904483795166,7.453011035919189,6.893758773803711,6.94082498550415,38806567.0,0.04265396976297797,-1.4191608491135177,1.1666628896553703,76.33750128022338,62.41985848666688,-0.4214275455841294,-0.5489535551910176,-1.1029374085753796,-0.8479439184650701,21.640992260563642,0.5592522621154776,0.09100191321687223,0.5139859437942507,0.16431469300245993,0.8636571945860414,0.33915031839835486,0.6888215691901465,-0.6949129104614267,82.83826638177378,22.08778635158307,0.17483562539589556,12,-0.27547335624694913,-0.35022473335266113,-1.119889259338379,-1.119889259338379,-0.5232610702514648,4,-0.028030206851721085,1.1944419526722807,7.01003885269165,-9.727156009269118,6.675041198730469,-1.3158025939179019,6.68611478805542,-0.028030206851721085
2999,2004-12-13,7.250905036926269,7.367186069488525,7.18999719619751,7.250905036926269,22145305.0,-0.007954500528373432,-1.9091307649550657,0.0,71.66671331290935,63.986429900660724,-0.32983156638720157,-0.4642464526848773,-1.0308163022373025,-0.8085202871700377,22.226003996175443,0.17718887329101562,0.12141438900083745,0.42386908531188894,0.030668017507065493,0.8170701531167124,0.22726855140947766,0.6204696192143002,-0.6367731094360352,75.90761327082967,12.197677337079192,0.19660053390241153,12,-0.21733355522155762,-0.2920849323272696,-1.0596729516983023,-1.0617494583129874,-0.5703268051147461,0,-0.028636843403205825,-1.4191608491135177,7.30904483795166,1.1944419526722807,7.01003885269165,-9.727156009269118,6.675041198730469,-0.028636843403205825
3000,2004-12-14,7.23983097076416,7.295201778411865,7.15400505065918,7.198301792144775,16970085.0,-0.0015272667488696046,-1.1702096472166135,100.0,71.66671331290945,64.0727942338109,-0.2854034509132539,-0.42939741194133507,-1.005155076689368,-0.8137202186124153,22.974954165134275,0.14119672775268555,0.14724434314874557,0.3837249755859373,-0.041642747558180204,0.8090926987300548,0.171041114013879,0.5964088371579956,-0.6089214611053473,74.58751052290835,7.278410328371862,0.21268386157205868,12,-0.20625948905944913,-0.28101086616516113,-1.0250661373138428,-1.050675392150879,-0.7558221817016602,1,-0.0065009438829914945,-1.9091307649550657,7.250905036926269,-1.4191608491135177,7.30904483795166,1.1944419526722807,7.01003885269165,-0.0065009438829914945
3001,2004-12-15,7.198301792144775,7.23983097076416,7.07648515701294,7.13462495803833,16495112.0,-0.005736208315786362,1.226402708903363,1.5333034801878451,66.66667934011868,64.40949816013129,-0.23324685505853626,-0.3603342732645318,-0.9369928775753102,-0.7883854632731637,23.534763776106228,0.16334581375121981,0.17571645672827252,0.31298730373382533,-0.12252518735066253,0.7484997948183132,0.0952310581915814,0.5307435492760693,-0.5509502519607548,69.63695469166824,3.4503612628209765,0.21775624554224407,12,-0.16473031044006436,-0.23948168754577637,-0.9143224954605103,-1.0091462135314941,-0.7890439033508301,2,-0.036922991112904424,-1.1702096472166135,7.23983097076416,-1.9091307649550657,7.250905036926269,-1.4191608491135177,7.30904483795166,-0.036922991112904424
3002,2004-12-16,7.08479118347168,7.209376811981201,7.06541109085083,7.198301792144775,17253985.0,-0.01576908164603008,1.1224389369457402,-1.7826044630822226,59.83269689066706,63.35943842347051,-0.11052608906380446,-0.23120328263409995,-0.7970836291025947,-0.6937504220562776,23.64864247235041,0.1439657211303711,0.18600410128739142,0.1820346355438236,-0.256223773592656,0.6202930446803032,-0.03709456902441577,0.40116384011206296,-0.4213264533729557,34.15854035982841,-27.82835972471318,0.21912920456823964,12,-0.05121970176696866,-0.12597107887268066,-0.741287350654602,-0.8956356048583984,-0.5869393348693848,3,-0.017975843666567903,1.226402708903363,7.198301792144775,-1.1702096472166135,7.23983097076416,-1.9091307649550657,7.250905036926269,-0.017975843666567903
3003,2004-12-17,7.109707832336426,7.261980056762695,7.08479118347168,7.2342939376831055,24578684.0,0.003516920713608984,-1.0317564464273998,1.0975723485500883,60.95043020697401,63.35575845726268,-0.1188628835026071,-0.23686498226426522,-0.7989627058624365,-0.7365726250606759,23.828513083508874,0.17718887329101562,0.17022170045984986,0.18701753616332972,-0.2507900004198085,0.6248250727464679,-0.03188623212823938,0.4059213044548988,-0.4304521761212925,14.678732373891554,-43.89519529191164,0.2189037682915689,12,-0.07613635063171476,-0.12043333053588867,-0.7662039995193481,-0.9205522537231445,-0.5703268051147461,4,-0.02998449779606327,1.1224389369457402,7.08479118347168,1.226402708903363,7.198301792144775,-1.1702096472166135,7.23983097076416,-0.02998449779606327
3004,2004-12-20,7.165079116821289,7.261980056762695,7.093095779418945,7.093095779418945,14602443.0,0.0077881237584789265,-3.692315845257022,-0.5777798190419327,61.97184123580295,64.26849460142888,-0.13844666232788683,-0.2611430345285255,-0.8284822103651592,-0.8089135521856097,24.53336581271258,0.16888427734375,0.16925971523691263,0.21414930820465106,-0.20870281074275088,0.637001427152053,0.0027232487309500897,0.425575367678352,-0.4703483530120742,43.37339647151104,-12.154711456378735,0.21142605947370108,12,-0.13150763511657804,-0.17580461502075195,-0.8139617443084717,-0.9759235382080078,-0.7115240097045898,0,-0.05293665888917132,-1.0317564464273998,7.109707832336426,1.1224389369457402,7.08479118347168,1.226402708903363,7.198301792144775,-0.05293665888917132
3005,2004-12-21,7.588672161102295,8.003957748413086,7.5139198303222665,7.973504066467285,117502207.0,0.05911910215848781,1.1987648470286647,-5.34612480127186,68.50004822497637,66.72347560493708,-0.4699705409239652,-0.6458950242414243,-1.2192509619599958,-1.2445329655520885,25.89762790967859,0.8388786315917969,0.17760365908013487,0.5920608043670654,0.10255336123549075,1.0815682474986401,0.34730708280127853,0.8368145259328523,-0.878775791850881,55.752270389046245,3.9041579629730023,0.24475372156578729,12,-0.27962732315063477,-0.32392430305480957,-1.2264803647994995,-1.3995165824890137,-1.024374008178711,1,-0.11966440373395537,-3.692315845257022,7.165079116821289,-1.0317564464273998,7.109707832336426,1.1224389369457402,7.08479118347168,-0.11966440373395537
3006,2004-12-22,7.638505935668945,7.696646213531494,7.46131706237793,7.588672161102295,25155876.0,0.006566863544598345,1.8333395528279084,-0.12949491419997,70.32788750591871,67.54672347894443,-0.4121012896390033,-0.6524255421718159,-1.234022841821428,-1.3074189962796297,27.233350322369134,0.23532915115356445,0.20417368200763786,0.5931676387786862,0.051809993235901075,1.1345252843214713,0.3224888160072936,0.8638464615500787,-0.8768471112510641,61.06194510421562,11.062244735346589,0.27067882277139266,12,-0.18964767456054688,-0.35991501808166504,-1.159341812133789,-1.449350357055664,-0.9302420616149902,2,-0.15114174896629695,1.1987648470286647,7.588672161102295,-3.692315845257022,7.165079116821289,-1.0317564464273998,7.109707832336426,-0.15114174896629695
3007,2004-12-23,7.533299922943115,7.613588809967041,7.46962308883667,7.536068916320801,13188360.0,-0.013773113958654881,-1.2127693880617252,-0.05556459252313198,67.24140351331856,66.53604594928835,-0.2512909142864146,-0.5142773076821694,-1.094700808595939,-1.213622383917853,28.29579085314658,0.1688828468322754,0.2520092200643562,0.4503089904785158,-0.11752203005876449,1.018140011015796,0.16639348020987565,0.734224500747156,-0.7219491415654256,48.79515384679233,0.37266911429616556,0.2839155102686401,12,0.0013844966888427734,-0.25470900535583496,-1.0672866106033325,-1.344144344329834,-0.8278050422668457,3,-0.14920978132383034,1.8333395528279084,7.638505935668945,1.1987648470286647,7.588672161102295,-3.692315845257022,7.165079116821289,-0.14920978132383034
3008,2004-12-27,7.544373989105225,7.627431869506836,7.4668540954589835,7.5582170486450195,8655708.0,0.0014700153021098838,1.109081571621392,4.999311176166695,70.63624741862523,66.42154973881233,-0.25197041841770584,-0.4939853490350208,-1.0685954168978,-1.2174580110164843,29.29014674714154,0.16057777404785245,0.3156855836214474,0.4253915548324585,-0.16429597029525667,1.0150790799601737,0.13054779226860092,0.7202353173963161,-0.6853189290461188,49.54408297281564,-0.002520411719011406,0.29484376256385747,12,-0.009689569473266602,-0.26578307151794434,-1.078360676765442,-1.3552184104919434,-0.8693327903747559,0,-0.1387155703063242,-1.2127693880617252,7.533299922943115,1.8333395528279084,7.638505935668945,1.1987648470286647,7.588672161102295,-0.1387155703063242
3009,2004-12-28,7.646811962127685,7.682803153991699,7.522225856781006,7.599746227264403,12649094.0,0.013578061370020933,1.6976872731933172,-3.3999517756880575,79.25808329180012,67.26503529202242,-0.3266989721719771,-0.5597047834804991,-1.130558265716318,-1.3100875280820077,30.676933465429762,0.16057729721069336,0.3398790202420203,0.4863008737564076,-0.13000079721939528,1.1026025447322105,0.17815003826850617,0.7944517092443091,-0.7419607945344193,34.18374340949017,-20.05825828419107,0.30815083548790156,12,-0.11212754249572665,-0.3682210445404044,-1.180798649787902,-1.4576563835144034,-1.002224922180175,1,-0.14482256663178994,1.109081571621392,7.544373989105225,-1.2127693880617252,7.533299922943115,1.8333395528279084,7.638505935668945,-0.14482256663178994
3010,2004-12-29,7.72986888885498,7.7658610343933105,7.621894836425781,7.65234899520874,10489862.0,0.010861641052330118,-1.0800124007509344,1.6470558437347842,80.77547838223165,68.83267963003497,-0.372060004035748,-0.6032612254992129,-1.1721436910736083,-1.380719959305039,32.19655144273821,0.1439661979675293,0.3203383188102693,0.5246453046798694,-0.12144595226094346,1.1707365616206822,0.2015996762094625,0.8476909331502762,-0.7810534580289215,88.18162602262467,26.299000290420054,0.3230456284704065,12,-0.19518446922302157,-0.44989395141601474,-1.2749297618865958,-1.5407133102416983,-0.9690017700195304,2,-0.16511454464363362,1.6976872731933172,7.646811962127685,1.109081571621392,7.544373989105225,-1.2127693880617252,7.533299922943115,-0.16511454464363362
3011,2004-12-30,7.641274929046631,7.754786014556885,7.6163578033447275,7.74924898147583,9294303.0,-0.011461250000771028,1.325584189824628,-1.3928560444359854,71.50948804156451,70.13010086902356,-0.23917398950978264,-0.48709063579938494,-1.0402890740206248,-1.2812398986545634,33.11996501835689,0.13842821121215731,0.31190697981906723,0.40268995761871373,-0.2617844587556526,1.06716437399308,0.07045274943153057,0.7349271658058969,-0.6502538055170914,58.33337320173584,0.068489725723623,0.33223720818718305,12,-0.09690046310424805,-0.3529939651489258,-1.2188665866851807,-1.4521193504333496,-0.9551601409912109,3,-0.14094202683758383,-1.0800124007509344,7.72986888885498,1.6976872731933172,7.646811962127685,1.109081571621392,7.544373989105225,-0.14094202683758383
3012,2004-12-31,7.646811962127685,7.72986888885498,7.6108198165893555,7.6163578033447275,8210714.0,0.0007246216282581486,-4.733141971410486,-0.2820507158692281,64.38685137215029,70.51192544293204,-0.1750084885554566,-0.4615617087312325,-1.0014306655751701,-1.278046837550634,33.94912803440447,0.11904907226562411,0.30563726910728395,0.37348134517669607,-0.30048022631347937,1.0474429166668715,0.036500559431607904,0.7104621309217842,-0.6152733736028031,60.18518075536252,4.820935989144701,0.33698078574508783,12,-0.09828519821166903,-0.3377671241760245,-1.2091764211654654,-1.4576563835144034,-0.9551591873168936,4,-0.12273717370350812,1.325584189824628,7.641274929046631,-1.0800124007509344,7.72986888885498,1.6976872731933172,7.646811962127685,-0.12273717370350812
3013,2005-01-03,7.237061977386475,7.7160258293151855,7.23152494430542,7.646811962127685,28878726.0,-0.05358442011789699,-1.3026292531035701,-13.45464794025159,49.5462733650228,69.13130679062313,0.28463934459890794,-0.028640541174040024,-0.5485428852928838,-0.8619492157866802,34.57120622675296,0.4845008850097656,0.30353557672484843,-0.05191109180450404,-0.705983915643837,0.6021617320348289,-0.37894750372417096,0.2751253201151629,-0.1666266224660653,1.0362453863342687,-49.59251321348148,0.3270364119196666,1,0.3806793689727783,0.07198286056518555,-0.7994264364242554,-1.0479063987731934,-0.6256980895996094,0,-0.07345067630637736,-4.733141971410486,7.646811962127685,1.325584189824628,7.641274929046631,-1.0800124007509344,7.72986888885498,-0.07345067630637736
3014,2005-01-04,7.095864772796631,7.295201778411865,7.059873104095459,7.253674030303955,19016984.0,-0.019510293684238178,-1.0481832707351995,0.38513548110805523,45.65216452130305,66.59265304577055,0.46375476289339623,0.1395542162290493,-0.35817595484483267,-0.7134369488125465,35.107587844649366,0.23532867431640625,0.3178947063247408,-0.2057053327560423,-0.8328378133299861,0.42142714781790147,-0.5192715730430137,0.10786090753092914,0.9080929756164551,5.098057226840583,-40.74444590585553,0.3135662402869718,1,0.3170022964477539,0.2131800651550293,-0.6561527252197266,-0.9067091941833496,-0.5315666198730469,1,-0.05930546699247574,-1.3026292531035701,7.237061977386475,-4.733141971410486,7.646811962127685,1.325584189824628,7.641274929046631,-0.05930546699247574
3015,2005-01-05,7.0404930114746085,7.192765235900879,7.012807846069336,7.012807846069336,14385725.0,-0.00780338451971363,-12.00027557698932,-0.1754343556428407,45.273630419774825,63.808846702865665,0.48409796738056343,0.2348787156962464,-0.25915482248903476,-0.6522356245234855,36.2444967640866,0.17995738983154297,0.3290674520540122,-0.27879600524902415,-0.8502666397317356,0.29267462923368726,-0.5645313224903798,0.006939311992331554,0.9445830440521252,3.7312641504946296,-37.48616235047923,0.2857353172413557,1,0.34884142875671476,0.26855182647705167,-0.5807087421417227,-0.8513374328613272,-0.3820629119873038,2,-0.05623270570425254,-1.0481832707351995,7.095864772796631,-1.3026292531035701,7.237061977386475,-4.733141971410486,7.646811962127685,-0.05623270570425254
3016,2005-01-06,7.02111291885376,7.140161991119385,6.998964786529541,7.13462495803833,10471080.0,-0.0027526612964835495,1.266660542874202,-4.100103341371127,47.97887813154099,61.668566104890374,0.4544848927699956,0.2967284022761527,-0.20232311459433117,-0.628936141667185,37.42049669109966,0.14119720458984375,0.3350643136496796,-0.3154796838760374,-0.8220915900340149,0.19113222228194005,-0.5687856369550257,-0.06217373079704913,0.9250724082946782,3.030237790943084,-37.46573211334449,0.2533059530789886,1,0.361299991607666,0.2879319190979004,-0.559252142906189,-0.8319573402404785,-0.4512777328491211,3,-0.037066174981956745,-12.00027557698932,7.0404930114746085,-1.0481832707351995,7.095864772796631,-1.3026292531035701,7.237061977386475,-0.037066174981956745
3017,2005-01-07,7.0903282165527335,7.173385143280028,7.0183448791503915,7.0404930114746085,10364888.0,0.009858166148148717,-2.2941218187713623,-0.4390301278712214,49.401722788706046,59.3091744793438,0.35294164945529527,0.24647341425117641,-0.24206043355167228,-0.693126672556085,37.81206286985251,0.1550402641296369,0.29237594375081066,-0.25027885437011843,-0.7471746262595493,0.24661691751931247,-0.4987267403148339,-0.001830968425402979,0.7990238781585708,12.741374105091957,-29.73888600846835,0.24844788594471556,1,0.2920846939086923,0.21871662139892667,-0.5765569210052481,-0.9011726379394522,-0.4457411766052237,4,-0.05700912794892299,1.266660542874202,7.02111291885376,-12.00027557698932,7.0404930114746085,-1.0481832707351995,7.095864772796631,-0.05700912794892299
3018,2005-01-10,7.104170799255371,7.253674030303955,7.082022190093994,7.1152448654174805,11949095.0,0.0019523190295085424,-5.200031001877336,-0.22221371708511942,48.0701883732075,55.84385282172239,0.3018302216608424,0.22819487943057837,-0.22851249851402322,-0.705172662183819,37.124943986501115,0.17165184020996094,0.23801245180452657,-0.22619256973266566,-0.7341519456468539,0.2817668061815226,-0.4801722576897598,0.027787118224428475,0.7317580569650275,35.51413753472815,-6.570050409612911,0.2539796879570941,1,0.2782421112060547,0.20487403869628906,-0.5114949941635132,-0.9150152206420898,-0.861027717590332,0,-0.05806701951589033,-2.2941218187713623,7.0903282165527335,1.266660542874202,7.02111291885376,-12.00027557698932,7.0404930114746085,-0.05806701951589033
3019,2005-01-11,7.043262004852295,7.178922176361084,6.9712791442871085,7.109707832336426,11545278.0,-0.008573666952019332,1.0270264608882138,6.000129176713744,27.562625299640175,49.93131359032335,0.29963150106675585,0.287489716394866,-0.1369645956052281,-0.6419190954718541,36.208266710959734,0.2076430320739755,0.19091696622148024,-0.27671921253204346,-0.7997801914299956,0.24634176636590865,-0.5382497019810195,-0.015188723083067401,0.7424490071866519,25.49014310439468,-14.251061381469352,0.2615304894489759,1,0.31977057456970215,0.26578283309936523,-0.3903696537017822,-0.8541064262390137,-0.9468541145324707,1,-0.06132075120418401,-5.200031001877336,7.104170799255371,-2.2941218187713623,7.0903282165527335,1.266660542874202,7.02111291885376,-0.06132075120418401
3020,2005-01-12,7.192765235900879,7.26751708984375,7.073716163635254,7.12631893157959,15297746.0,0.021226419086154635,-1.2580698927718206,-1.0000071763295946,33.052649975778735,45.658331583013826,0.07367570465563578,0.14153628610424995,-0.25631589669940524,-0.7886264640056924,35.57564075310059,0.22425508499145508,0.13728062281162323,-0.12486269474029577,-0.6498619079845405,0.40013651850394893,-0.3873623013624181,0.13763691188182658,0.5277912267179206,74.76627992325233,36.1637485892401,0.26249960662212235,1,0.15780878067016513,0.11627960205078125,-0.5357198715209961,-1.0036096572875977,-1.0437541007995614,2,-0.08737489162588807,1.0270264608882138,7.043262004852295,-5.200031001877336,7.104170799255371,-2.2941218187713623,7.0903282165527335,-0.08737489162588807
3021,2005-01-13,6.93251895904541,7.198301792144775,6.890989780426025,7.184459209442139,20344019.0,-0.03618167260020044,1.1980263191551404,-3.791636765507937,29.566874415149854,41.78944525445822,0.2489968131847009,0.40143143910819745,0.031144401179819425,-0.526848225700606,35.06990718775648,0.30731201171875,0.04839819369370879,-0.37181982994079554,-0.9223703664643317,0.1787307065827406,-0.6470950982025636,-0.09654456167902747,0.7280953181068544,11.029526300126008,-25.19795401831609,0.27527526826176824,1,0.3709888458251953,0.37652587890625,-0.2450193166732788,-0.7433633804321289,-0.8637957572937012,3,-0.039536690945573216,-1.2580698927718206,7.192765235900879,1.0270264608882138,7.043262004852295,-5.200031001877336,7.104170799255371,-0.039536690945573216
3022,2005-01-14,6.9574360847473145,7.02111291885376,6.877147197723389,6.954667091369629,18791959.0,0.0035942383784457466,1.2127693880617252,-0.010990674865668478,30.223907694067535,39.642515735463185,0.1296411646975315,0.38628923558862027,0.0074267137663266425,-0.5513991276087662,34.58125897783116,0.1439657211303711,-0.05940407117912638,-0.3405349493026737,-0.9045585326240433,0.2234886340186959,-0.6225467409633589,-0.058523157641988455,0.6262157427323265,20.56738714858947,-13.39831353140983,0.28201179166068485,1,0.1287384033203125,0.3516087532043457,-0.2588620185852051,-0.7682805061340332,-0.8665652275085449,4,-0.055710306788503194,1.1980263191551404,6.93251895904541,-1.2580698927718206,7.192765235900879,1.0270264608882138,7.043262004852295,-0.055710306788503194
3023,2005-01-18,6.89652681350708,7.012807846069336,6.857767105102539,6.985122203826903,14070401.0,-0.008754557066469437,1.153842077371489,-31.9955226450832,23.992312050866857,37.235865460970274,0.15328519324922762,0.45366845483125484,0.06849537718958842,-0.4924633839121739,33.8635776646938,0.15504074096679688,-0.14357074290273708,-0.3907851696014406,-0.9773944242570467,0.1958240850541655,-0.6840897969292437,-0.09748054227363756,0.6023444584018103,9.459355667583685,-23.467571580050326,0.2933046273278031,1,0.16611528396606445,0.5343356132507324,-0.09343922138214111,-0.7073712348937988,-0.7004499435424805,1,-0.03653139911906644,1.2127693880617252,6.9574360847473145,1.1980263191551404,6.93251895904541,-1.2580698927718206,7.192765235900879,-0.03653139911906644
3024,2005-01-19,6.785783767700195,6.910369873046875,6.7553300857543945,6.89652681350708,13400743.0,-0.016057799643436566,1.2399873237641532,1.2499865445268643,17.89078758219115,34.193327367905425,0.24073332106787948,0.5634258090223323,0.1785605290944412,-0.38294327376703485,33.12606844565085,0.15503978729248047,-0.2200580755398054,-0.4825634479522707,-1.1089853526883768,0.14385845678383546,-0.7957744003203233,-0.16935249558421805,0.6233329208558063,5.945813092221268,-19.16592712350621,0.3132109523680529,1,0.22563982009887695,0.5938601493835449,0.21041202545166016,-0.4069807529449463,-0.5260295867919931,2,-0.07996728227888483,1.153842077371489,6.89652681350708,1.2127693880617252,6.9574360847473145,1.1980263191551404,6.93251895904541,-0.07996728227888483
3025,2005-01-20,6.6805782318115225,6.8826842308044425,6.669504165649414,6.794089794158936,14914878.0,-0.015503814959362927,-2.1428651770304863,1.0249994617752964,17.690889328145587,30.827995278639268,0.32353959069297566,0.6293796271233836,0.28185169685858025,-0.277639766912114,30.697600093163736,0.2131800651550284,-0.2521627372701998,-0.5423642873764045,-1.2017984134428765,0.11706983869006748,-0.8720813504096405,-0.21264722434316852,0.6239326002962216,2.0941974031734105,-18.037991939298266,0.3297170630332359,1,0.2879323959350595,0.6561527252197275,0.3156175613403329,-0.3017752170562735,-0.44850921630859286,3,-0.08744308070669704,1.2399873237641532,6.785783767700195,1.153842077371489,6.89652681350708,1.2127693880617252,6.9574360847473145,-0.08744308070669704
3026,2005-01-21,6.4840087890625,6.752561092376709,6.4258689880371085,6.71380090713501,24817796.0,-0.029424016294427924,1.1261231905983322,2.024393932392607,15.346550833774586,27.04408728364688,0.4871361793120572,0.774743842759742,0.4819481569310762,-0.08083241569649235,28.75442882950271,0.3266921043396005,-0.27349111518348046,-0.6812088727951053,-1.3879047297718685,0.025486984181657846,-1.034556801283487,-0.32786094430672375,0.7062008430827449,9.767390814993442,-5.079494514591362,0.3533479284883816,1,0.3626842498779297,0.7309045791625977,0.5121870040893555,-0.10520577430725098,-0.05260276794433594,4,-0.05166520664288288,-2.1428651770304863,6.6805782318115225,1.2399873237641532,6.785783767700195,1.153842077371489,6.89652681350708,-0.05166520664288288
3027,2005-01-24,6.409257888793945,6.583677768707275,6.38710880279541,6.497851848602295,14139028.0,-0.011528500762467808,-1.958323615421877,0.38553959357472056,19.17529038808256,23.833543063077446,0.5086024209744151,0.802090183470356,0.5638035838931836,-0.004640237383387813,26.75293412996227,0.19656896591186523,-0.2943191153579594,-0.6997576713562008,-1.4599595165209545,0.060444173808552826,-1.079858593938578,-0.31965674877382355,0.6280836145296727,3.5398944966643446,-12.51469894642577,0.380100922582377,1,0.41805505752563477,0.7862753868103027,0.5869379043579102,-0.03045487403869629,-0.0941319465637207,0,-0.05313168746691144,1.1261231905983322,6.4840087890625,-2.1428651770304863,6.6805782318115225,1.2399873237641532,6.785783767700195,-0.05313168746691144
3028,2005-01-25,6.497851848602295,6.5615291595458975,6.4120259284973145,6.478472232818604,19886745.0,0.013822810900345983,1.0377416126139134,-0.21874646788125696,26.82403084501503,23.75147701256354,0.36314609647208584,0.6651774464483653,0.4781349042362315,-0.09113049389375583,24.615588621343246,0.15227127075195224,-0.3200646326559049,-0.5588376045227053,-1.3367269494790746,0.21905174043366404,-0.9477822770008899,-0.1698929320445206,0.40944311461568184,21.16401393164309,3.569678716406056,0.3889446724781845,1,0.32946109771728516,0.6976814270019531,0.49834394454956055,-0.1190488338470459,-0.31561803817749023,1,-0.06263315951887516,-1.958323615421877,6.409257888793945,1.1261231905983322,6.4840087890625,-2.1428651770304863,6.6805782318115225,-0.06263315951887516
3029,2005-01-26,6.53938102722168,6.564298152923584,6.49231481552124,6.542149066925049,14202238.0,0.006391216603117478,2.0588116103540854,-0.14283253776881713,30.3687926516443,23.45327064321527,0.2711378384033223,0.5654176539522116,0.4432870120937551,-0.13100042212902174,22.244631281382016,0.07198333740234375,-0.35590720714930235,-0.46193687915801984,-1.2203735642070397,0.296499805891,-0.8411552216825298,-0.08271853663350992,0.26387670391178375,30.726346751698557,10.908395228873076,0.3792183425245098,1,0.2533242702484131,0.6561522483825684,0.4720419645309448,-0.16057801246643066,-0.3709897994995117,2,-0.052497959031290176,1.0377416126139134,6.497851848602295,-1.958323615421877,6.409257888793945,1.1261231905983322,6.4840087890625,-0.052497959031290176
3030,2005-01-27,6.453555107116699,6.53107500076294,6.381571769714356,6.506157875061035,9573146.0,-0.013124471528377146,1.91892973848598,19.003617571059433,28.86600830334666,23.375396630792693,0.26941115665212934,0.5804844410611434,0.5334173508199385,-0.04236185301816775,19.72285863460084,0.15780925750732333,-0.39628978969670925,-0.4839471101760866,-1.1977410036999334,0.2298467833477602,-0.8408440569380105,-0.12705016341416275,0.2664728383491539,19.40307523832885,-2.4335501032037463,0.3568969467619234,1,0.2477872371673584,0.7392096519470215,0.5578678846359253,-0.0747520923614502,0.0,3,-0.030030103251893148,2.0588116103540854,6.53938102722168,1.0377416126139134,6.497851848602295,-1.958323615421877,6.409257888793945,-0.030030103251893148
3031,2005-01-28,6.564298152923584,6.572604179382324,6.376035213470459,6.439712047576903,14659151.0,0.017160006224284263,1.7842992901382575,-2.3684325029914235,30.999981743420705,23.461627080720824,0.11280582331308064,0.40572161369061277,0.4297823962631684,-0.15037123543038255,17.015196494133917,0.19656896591186523,-0.40292364575854656,-0.31935522556304896,-0.969233671944588,0.33052322081849006,-0.6442944487538185,0.005583997627720549,0.08803855739196997,90.6668381336432,64.8839450664627,0.32493922319076957,1,0.13012337684631348,0.5066499710083008,0.7225981950759888,0.08997821807861328,-0.17165231704711914,4,-0.05061152459576923,1.91892973848598,6.453555107116699,2.0588116103540854,6.53938102722168,1.0377416126139134,6.497851848602295,-0.05061152459576923
3032,2005-01-31,6.708263874053955,6.7110328674316415,6.533843994140625,6.586446762084961,16794905.0,0.021931624337668376,1.7825956725062746,0.9777744607235191,36.92868687205817,24.899002060853192,-0.07847440380788129,0.19798796879700564,0.29081705289549387,-0.2883070411902793,13.926507596588088,0.1771888732910165,-0.42683390268929244,-0.12846210002899205,-0.6733776039351875,0.4164534038772034,-0.40091985198208935,0.14399565192410524,-0.3322286605834961,99.17342902407093,71.53893686220462,0.2724577519530977,1,-0.06506133079528809,0.3626842498779297,0.6554607152938843,-0.05398750305175781,-0.37375783920288086,0,-0.04127116317034196,1.7842992901382575,6.564298152923584,1.91892973848598,6.453555107116699,2.0588116103540854,6.53938102722168,-0.04127116317034196
3033,2005-02-01,6.7054948806762695,6.758098125457764,6.62520694732666,6.699957847595215,11319169.0,-0.00041277347308821266,1.3999810545714457,0.04545365582516861,38.403017920952124,27.17813876515997,-0.1180692346482406,0.16747809350453924,0.29946062138059126,-0.27645699475857377,12.857961425277036,0.13289117813110352,-0.4246019183099099,-0.10465273857116664,-0.6183095584335305,0.40900408129119725,-0.3614811485023486,0.1521756713600153,-0.32945966720581055,86.2317845749859,55.91665785521352,0.2568284099311817,2,-0.07613515853881836,0.36545324325561523,0.7011427879333496,-0.051218509674072266,-0.44297170639038086,1,-0.05821627566535026,1.7825956725062746,6.708263874053955,1.7842992901382575,6.564298152923584,1.91892973848598,6.453555107116699,-0.05821627566535026
3034,2005-02-02,6.675041198730469,6.744256019592285,6.5753722190856925,6.7193379402160645,9101785.0,-0.004541600953803071,2.588199239150826,-8.000086117809163,30.64180821421516,28.61712975250103,-0.11731310562105879,0.17369359992625455,0.3391262813191487,-0.24045524452349643,12.627053440322955,0.16888380050659269,-0.42771206907935255,-0.11406524181365985,-0.61269930018892,0.38456881656160036,-0.3633822710012904,0.1352517873739707,-0.2837234687805177,78.26092925500846,51.355711909726175,0.24931702918763024,2,-0.10797452926635742,0.395906925201416,0.7315964698791504,-0.020764827728271484,-0.39867496490478516,2,-0.07382836654242542,1.3999810545714457,6.7054948806762695,1.7825956725062746,6.708263874053955,1.7842992901382575,6.564298152923584,-0.07382836654242542
3035,2005-02-03,6.64458703994751,6.71380090713501,6.5172319412231445,6.68611478805542,9481402.0,-0.004562392631936252,3.057151574202565,0.9374899081778744,36.999994402460494,31.023067926799463,-0.10337184711745806,0.182314036567492,0.37621860939797536,-0.20267290757172063,12.684339214092036,0.19656896591186523,-0.4187584508057727,-0.12472410202026385,-0.6126572751853576,0.3632090711448299,-0.3686906886028112,0.11924248456228348,-0.2385980941772461,70.28994912910424,39.66734047395066,0.24396658658254697,2,-0.07752037048339844,0.426361083984375,0.7620506286621094,0.0096893310546875,-0.4069809913635263,3,-0.07166672802424512,2.588199239150826,6.675041198730469,1.3999810545714457,6.7054948806762695,1.7825956725062746,6.708263874053955,-0.07166672802424512
3036,2005-02-04,6.760867118835449,6.79962682723999,6.594751834869385,6.630743980407715,11109314.0,0.017499970756475802,-1.0273870473044708,-3.133402227580664,41.80137952650921,33.5370778310691,-0.19696224475308988,0.047998218612200105,0.2684217540238638,-0.3114931302211339,12.638702406560306,0.20487499237060547,-0.387356848347717,0.004568266868591131,-0.46875258455605273,0.477889118293235,-0.2320921588437308,0.24122869258091306,-0.34079380587768515,86.27464223901389,52.1337292038223,0.23666042571232174,2,-0.1730360984802246,0.30454349517822266,0.6464625597000122,-0.10659074783325195,-0.5232610702514657,4,-0.04545452621936519,3.057151574202565,6.64458703994751,2.588199239150826,6.675041198730469,1.3999810545714457,6.7054948806762695,-0.04545452621936519
3037,2005-02-07,6.68611478805542,6.8079328536987305,6.639050006866455,6.780247211456299,8439712.0,-0.011056618842836485,1.2592462651340215,-0.723410336841488,41.32418852400355,35.14820646206782,-0.08806918882250869,0.09582837765907115,0.34721495738633124,-0.22707593645315605,12.450416532622782,0.1688828468322754,-0.348180165059091,-0.04997339248657262,-0.4970306115962835,0.39708382662313824,-0.27350200204142805,0.1735552170682828,-0.24326826424072223,58.095052194395414,19.971536073000657,0.22352860955485554,2,-0.0941307544708252,0.3668372631072998,0.730212926864624,-0.031838417053222656,-0.4900379180908203,0,-0.0438922994117944,-1.0273870473044708,6.760867118835449,3.057151574202565,6.64458703994751,2.588199239150826,6.675041198730469,-0.0438922994117944
3038,2005-02-08,6.691652774810791,6.805163860321045,6.64458703994751,6.744256019592285,10067985.0,0.0008282817347473603,-1.188668453976765,0.5588217415531128,45.75002874118765,36.8572326942393,-0.07065570724120018,0.060924626122372594,0.34443747428541727,-0.22529428084142467,11.955121578024386,0.16057682037353516,-0.2792794277260713,-0.023809504508972346,-0.4360733141618205,0.3884543051438758,-0.22994140933539686,0.18232240031745217,-0.21959934460537056,60.00009841809318,17.07075858992978,0.20613190482642418,2,-0.09966874122619629,0.35437774658203125,0.7371330261230469,-0.03737640380859375,-0.49834394454955966,1,-0.053371977294475736,1.2592462651340215,6.68611478805542,-1.0273870473044708,6.760867118835449,3.057151574202565,6.64458703994751,-0.053371977294475736
3039,2005-02-09,6.611363887786865,6.73041296005249,6.572604179382324,6.6805782318115225,9443838.0,-0.011998364189809041,-1.1509539423442512,1.3157808859921694,46.80307479923552,38.8502400826714,0.02337598110728667,0.11299085944108622,0.42687855496831517,-0.14479767716336234,12.10897306555828,0.15780878067016602,-0.2238347542489718,-0.08250348567962629,-0.4667659774998132,0.3017590061405606,-0.2746347315897202,0.10962776023046761,-0.11244010370197977,32.38102892835819,-15.064565798404821,0.19213124591009348,2,-0.019379854202270508,0.22425460815429688,0.8520292043685913,0.04291248321533203,-0.4402036666870117,2,-0.052763804779432544,-1.188668453976765,6.691652774810791,1.2592462651340215,6.68611478805542,-1.0273870473044708,6.760867118835449,-0.052763804779432544
3040,2005-02-10,6.564298152923584,6.6639671325683585,6.506157875061035,6.639050006866455,12558795.0,-0.007118914593435943,1.5333363952295875,1.0800052358545948,54.30270383535249,41.43943142621937,0.09812109912710998,0.11653407813252947,0.47496917521357673,-0.09478977946445255,12.043064356646727,0.15780925750732333,-0.18753114753397604,-0.09814586639404332,-0.40577327585505074,0.2094815430669641,-0.25195957112454703,0.055667838336460385,0.24363470077514648,19.266102884013726,-31.584585325231835,0.15381370473050351,2,0.09274721145629883,0.2574779987335205,0.7966578006744385,0.08997821807861328,-0.575864315032959,3,-0.043863321316333304,-1.1509539423442512,6.611363887786865,-1.188668453976765,6.691652774810791,1.2592462651340215,6.68611478805542,-0.043863321316333304
3041,2005-02-11,6.658430099487305,6.7054948806762695,6.439712047576903,6.555992126464844,12231551.0,0.014339986449548592,1.7042393603601946,-1.3703736779658855,63.08139447556964,44.345287826609535,0.020948984261577763,0.0008592932873252579,0.3785144286405906,-0.18456240487824171,12.93599521576318,0.2657828330993661,-0.1560188000694831,0.009690523147583008,-0.2704725357014315,0.2898535819965975,-0.13039100627692424,0.14977205257209025,0.14346725463867216,59.398613080554085,2.457535098661417,0.14008152942450733,2,-0.034607648849487305,0.1633460521697998,0.690759539604187,-0.004153728485107422,-0.5814023017883301,4,-0.06320169238327278,1.5333363952295875,6.564298152923584,-1.1509539423442512,6.611363887786865,-1.188668453976765,6.691652774810791,-0.06320169238327278
3042,2005-02-14,6.569835186004639,6.6805782318115225,6.536612033843994,6.669504165649414,9021238.0,-0.013305675986519327,1.363644904078401,-0.9729690729327648,53.77907908228659,46.053739066757814,0.09816599260896819,0.06211174789754814,0.46442318011684325,-0.08832153787356578,13.938876820790572,0.1439661979675284,-0.1136964230925086,-0.05952434539794904,-0.3006857931802127,0.18163710238431463,-0.18010506928908132,0.06105637849318324,0.21757475585937502,35.60610014509259,-24.792263764892503,0.12058072389113202,2,0.05398726463317871,0.2519409656524658,0.7758936882019043,0.08859419822692871,-0.5620212554931641,0,-0.05056886938783256,1.7042393603601946,6.658430099487305,1.5333363952295875,6.564298152923584,-1.1509539423442512,6.611363887786865,-0.05056886938783256
3043,2005-02-15,6.64458703994751,6.738718032836914,6.497851848602295,6.550455093383789,16301149.0,0.011378040974621584,-1.4166557028822393,-0.9444457733911904,55.337073079872376,48.79765738516417,0.015495266565634935,-0.03423796477353225,0.38869094732218734,-0.15411942577653903,14.941903131020503,0.24086618423461914,-0.07797478348111397,0.027824497222900035,-0.17836108419263752,0.2340100786384376,-0.07526829348486874,0.1309172879306688,0.12891498614501984,68.51869275875882,4.1866212158439,0.10309279070776886,2,-0.020764589309692383,0.17718911170959473,0.7011418342590332,0.060907840728759766,-0.8056559562683105,1,-0.06750008198951263,1.363644904078401,6.569835186004639,1.7042393603601946,6.658430099487305,1.5333363952295875,6.564298152923584,-0.06750008198951263
3044,2005-02-16,6.243143081665039,6.8107008934021,6.198845863342285,6.760867118835449,52195030.0,-0.06041669043824305,-1.0182628650882157,-5.49998227031189,41.91490001040719,49.34375800826936,0.39027305315462524,0.3420029636809616,0.787057846400665,0.2556706510668274,16.38858253723515,0.6118550300598145,-0.07022768399832557,-0.34648742675781286,-0.5970592897161948,-0.09591556379943089,-0.4717733582370034,-0.22120149527862232,0.19656896591186435,7.239822530906291,-60.182275179148085,0.12528593147919087,2,0.2616302967071533,0.4900383949279785,1.102585792541504,0.600780725479126,-0.2934689521789551,2,-0.007982237592817909,-1.4166557028822393,6.64458703994751,1.363644904078401,6.569835186004639,1.7042393603601946,6.658430099487305,-0.007982237592817909
3045,2005-02-17,6.096407890319824,6.279133796691895,6.0908708572387695,6.245912075042725,33814473.0,-0.02350341637630393,-1.3448124315159113,0.2887719595559182,32.50518388298242,48.31084738121082,0.5040811307803121,0.46665529129317207,0.9340349028955028,0.4104254952048212,17.67270230358265,0.1882629394531259,-0.07081413818217541,-0.4640141010284422,-0.7936611343137132,-0.1343670677431712,-0.6288376176710777,-0.2991905843858067,0.7142930030822754,0.7692139536948038,-61.08067944657278,0.16482351664263545,2,0.35437798500061035,0.5827860832214355,1.2396308183670044,0.8665649890899658,-0.1384286880493164,3,0.012261701009003145,-1.0182628650882157,6.243143081665039,-1.4166557028822393,6.64458703994751,1.363644904078401,6.569835186004639,0.012261701009003145
3046,2005-02-18,6.1490111351013175,6.154548168182372,6.082564830780028,6.124094009399414,30499414.0,0.008628563857254301,3.0000529948729433,-0.16666507193819513,27.55560777781686,46.78100507607896,0.3973437427746136,0.4086181148091059,0.8826467537982747,0.3676880114786316,18.108992351199813,0.07198333740234375,-0.0581735260732934,-0.3946609735488904,-0.7713439436630907,-0.017978003434690137,-0.583002458605991,-0.20631948849178983,0.6616897583007821,9.125534049503202,-46.02022113209589,0.18834148505710027,2,0.297621726989747,0.4914221763610849,1.180798292160035,0.8139617443084726,-0.02491712570190341,4,-0.026114328577817147,-1.3448124315159113,6.096407890319824,-1.0182628650882157,6.243143081665039,-1.4166557028822393,6.64458703994751,-0.026114328577817147
3047,2005-02-22,6.068723201751709,6.207150936126709,6.068723201751709,6.1351680755615225,38409251.0,-0.013057047968459301,-3.166694176324949,-2.6666347717922325,25.941499632656658,44.58005739735331,0.42560131654134903,0.4870576631061425,0.9524422547359563,0.45186080536816764,18.303148503190876,0.138427734375,-0.06086901255986987,-0.4579221725463869,-0.8872886269729126,-0.02855571811986124,-0.6726053997596502,-0.24323894533312362,0.7128522491455076,0.0,-49.0980013042489,0.2146832272132629,2,0.3709888458251953,0.4761948585510254,1.2375531196594238,0.9094767570495605,0.09689998626708984,1,0.001368425560234643,3.0000529948729433,6.1490111351013175,-1.3448124315159113,6.096407890319824,-1.0182628650882157,6.243143081665039,0.001368425560234643
3048,2005-02-23,6.0908708572387695,6.151780128479004,6.085333824157715,6.1185569763183585,16175453.0,0.003649475309842387,-2.428585488275964,0.41667802935160153,27.78948147041565,42.46743591637332,0.34561582769837607,0.4562488090362935,0.9102038619409045,0.43398727201917,18.507797094892375,0.08305692672729492,-0.08004520499826562,-0.4154254674911497,-0.8870358238608658,0.05618488887856632,-0.6512306456760077,-0.1796202893062917,0.6479334587097165,2.984948973034112,-40.671640695213476,0.23580517818485805,2,0.34884119033813477,0.44989466667175293,1.106738805770874,0.909477949142456,0.04152917861938388,2,-0.013636297448103796,-3.166694176324949,6.068723201751709,3.0000529948729433,6.1490111351013175,-1.3448124315159113,6.096407890319824,-0.013636297448103796
3049,2005-02-24,6.1960768699646,6.279133796691895,6.007813930511475,6.07979679107666,23289575.0,0.017272737378891678,-1.0851046676744147,-4.199941441907062,33.864540875842266,40.196528920872176,0.19590817951617012,0.3415142023450368,0.7875896938035591,0.33287061716242405,18.4253161645077,0.2713198661804208,-0.09329448039648902,-0.2930542469024662,-0.784181025362706,0.1980725315577736,-0.5386176361325861,-0.04749085767234629,0.50252257913208,69.38781966224875,27.898072805612422,0.24556338923011986,2,0.2131805419921875,0.2630150318145752,1.050675392150879,1.0382165908813477,-0.013843059539794922,3,-0.057640631932224684,-2.428585488275964,6.0908708572387695,-3.166694176324949,6.068723201751709,3.0000529948729433,6.1490111351013175,-0.057640631932224684
3050,2005-02-25,6.259754180908202,6.304051876068115,6.160086154937744,6.218225955963135,9389658.0,0.01027703695095794,1.2127531707031063,0.3571396351140141,31.26295302606931,36.66114653759436,0.09441728237289126,0.2767631649853124,0.7072422497823991,0.2739154947038065,17.869847931853478,0.1439657211303711,-0.11551546904030818,-0.21968688964843874,-0.721304561376857,0.28193078207997946,-0.47049572551264784,0.031121946215770357,0.3835824267016612,85.04658305110907,47.188521477026654,0.25080883586420927,2,0.14950323104858487,0.18549489974975675,0.935779571533204,0.974539279937745,0.05814075469970792,4,-0.04953549971144877,-1.0851046676744147,6.1960768699646,-2.428585488275964,6.0908708572387695,-3.166694176324949,6.068723201751709,-0.04953549971144877
3051,2005-02-28,6.23206901550293,6.353886127471924,6.157317161560059,6.2929768562316895,11313029.0,-0.00442272405675459,1.1515115930115734,-1.4666613082867659,32.403479081051245,34.28607987079044,0.06175736864298287,0.29332110598213657,0.7189306904208674,0.3122660589333943,17.41548910121569,0.19656896591186523,-0.13687943819800008,-0.23076059818267858,-0.7424491897487719,0.2809279933834148,-0.48660489396572526,0.025083697600368104,0.3604257779390627,64.80008708040884,28.283176953010155,0.25584429578304674,2,0.17718839645385742,0.17718839645385742,0.9205517768859863,1.0022244453430176,0.024917125701904297,0,-0.04398054844235433,1.2127531707031063,6.259754180908202,-1.0851046676744147,6.1960768699646,-2.428585488275964,6.0908708572387695,-0.04398054844235433
3052,2005-03-01,6.431406021118164,6.459092140197754,6.218225955963135,6.229300022125244,19065384.0,0.031985686474165,-1.1481538183480582,-3.3182263001730172,41.23132320057015,32.71877432864574,-0.17799935330898542,0.07607977273582911,0.5092428016948238,0.12512709623305085,17.486807146676107,0.24086618423461914,-0.16169007990151307,-0.017580699920654475,-0.516123148618628,0.480961748777319,-0.2668519242696412,0.23169052442833227,0.11431430328938674,93.86495547860892,57.82681527747341,0.24927122434898674,3,-0.022148609161376953,-0.022148609161376953,0.5993971824645996,0.7835073471069336,-0.1633458137512216,1,-0.047783021427921124,1.1515115930115734,6.23206901550293,1.2127531707031063,6.259754180908202,-1.0851046676744147,6.1960768699646,-0.047783021427921124
3053,2005-03-02,6.315125942230225,6.436943054199219,6.298513889312744,6.40648889541626,17772302.0,-0.018080040119706653,-1.2222077633784705,-0.45205463292178544,40.25499739299187,32.534340704488486,-0.12669094648190704,0.17034875294756802,0.6128041390488947,0.2509752041008664,17.813604013458388,0.1384291648864746,-0.21009319593315556,-0.1143423318862915,-0.6010259747760003,0.3723413110034173,-0.3576841533311459,0.12899948955856289,0.18756187066563967,68.09812774527447,30.292132076795824,0.24334182144485458,3,-0.08167290687561035,0.0941314697265625,0.6962971687316895,0.8804073333740234,-0.08859491348266602,2,-0.023673756561476855,-1.1481538183480582,6.431406021118164,1.1515115930115734,6.23206901550293,1.2127531707031063,6.259754180908202,-0.023673756561476855
3054,2005-03-03,6.182233810424805,6.353886127471924,6.1351680755615225,6.32896900177002,19414661.0,-0.02104346501100629,1.2253514976858007,1.6060688301792354,38.10342405895316,33.15636739070746,-0.003740787636201226,0.27871801047308686,0.7293860231396216,0.39359965636166905,18.232246346061057,0.21871805191040128,-0.24815166375163678,-0.2225940942764284,-0.7068222836019364,0.26163409504907964,-0.4647081889391824,0.01952000038632562,0.28086409188030803,14.529866719268677,-24.56291119532508,0.24211409466275394,3,0.05121922492980957,0.22702360153198242,0.8291893005371094,1.0132994651794434,-0.022147655487060547,3,-0.008060803925373894,-1.2222077633784705,6.315125942230225,-1.1481538183480582,6.431406021118164,1.1515115930115734,6.23206901550293,-0.008060803925373894
3055,2005-03-04,6.168391227722168,6.30128288269043,6.160086154937744,6.27359676361084,14166479.0,-0.002239090776426922,-1.3182028136816641,0.7169754911837111,33.938260313443365,33.86555100577707,0.023899751160115557,0.2688395520882878,0.7127654649920352,0.41794438321805316,18.422259706547173,0.14119672775268555,-0.2986471456535309,-0.21262688636779803,-0.6940382322119998,0.2687844594764037,-0.45333255928989846,0.028078786554302404,0.2685518264770508,10.256463099756177,-25.18266902788728,0.24070567292210077,3,0.06506180763244629,0.24086618423461914,0.8257280588150024,1.02714204788208,0.04706573486328125,4,0.002244115554867143,1.2253514976858007,6.182233810424805,-1.2222077633784705,6.315125942230225,-1.1481538183480582,6.431406021118164,0.002244115554867143
3056,2005-03-07,6.453555107116699,6.506157875061035,6.17669677734375,6.17669677734375,21418217.0,0.046229862676825606,-1.379997726544658,-2.631594691613184,46.62379697231744,36.16358404351716,-0.238614410546929,-0.042718010387599925,0.3982174526748796,0.1455337403349395,18.670195506602408,0.3377666473388672,-0.2950106934835368,0.08790259361267072,-0.3609789436574973,0.5367841308828387,-0.13653817502241328,0.3123433622477547,-0.4457411766052246,85.82096650223262,48.32086063869771,0.2244407686350841,3,-0.19656920433044434,-0.04429769515991211,0.49349844455718994,0.7392096519470215,-0.39313793182373047,0,-0.021020998388808776,-1.3182028136816641,6.168391227722168,1.2253514976858007,6.182233810424805,-1.2222077633784705,6.315125942230225,-0.021020998388808776
3057,2005-03-08,6.392645835876465,6.464629173278809,6.37880277633667,6.450786113739014,8741672.0,-0.009438095782751788,1.0,-0.2100001033388792,42.62558484180484,37.81203997367151,-0.14184068802372796,-0.005187975841272063,0.4318206059095928,0.21875050283120157,18.978395703626312,0.08582639694213867,-0.2645050024108455,0.04166676998138463,-0.3815604012267624,0.46489394118953165,-0.16994681562268887,0.25328035558545814,-0.3748650264739988,69.40292176827913,34.34650448828046,0.2116135856040736,3,-0.13565993309020996,0.016611576080322266,0.49003899097442627,0.7973506450653076,-0.2630147933959961,1,-0.021221212335945316,-1.379997726544658,6.453555107116699,-1.3182028136816641,6.168391227722168,1.2253514976858007,6.182233810424805,-0.021221212335945316
3058,2005-03-09,6.334506034851074,6.4563231468200675,6.287439823150635,6.417562961578369,20195568.0,-0.00909479463090257,1.1034520645573314,1.428560883793027,53.3468557003205,39.97674162083576,-0.050854749504648744,0.026164883203692035,0.4610587014898959,0.2900898340402218,19.476244129579765,0.1688833236694327,-0.23142187391765745,0.0013843059539793146,-0.39028176495853906,0.3930503768664977,-0.19444872950227943,0.19721734141023806,-0.3069576841354369,53.73138548781407,14.530262615471806,0.19583303545625905,3,-0.013843059539794922,0.07475137710571289,0.5225692987442017,0.8554904460906982,-0.24086618423461914,2,-0.010489504172631836,1.0,6.392645835876465,-1.379997726544658,6.453555107116699,-1.3182028136816641,6.168391227722168,-0.010489504172631836
3059,2005-03-10,6.262523174285889,6.400951862335205,6.1268630027771,6.364960193634032,18284839.0,-0.011363610701316196,2.1428540184698157,1.2333350556598413,56.43780369308534,42.77394725050421,0.03525183351108474,0.07449276989143172,0.49940513163192435,0.3756507319340372,19.914489231062593,0.27408885955810547,-0.18667094258957562,-0.05315651893615758,-0.4231186628043879,0.31680562493207276,-0.23813759087027275,0.1318245529979576,-0.22540263308334296,35.76641326361921,-7.953384795105556,0.1849810719341153,3,0.05398726463317871,0.14673423767089844,0.5876307487487793,0.9274733066558838,-0.19103240966796875,3,-0.005747227521027742,1.1034520645573314,6.334506034851074,1.0,6.392645835876465,-1.379997726544658,6.453555107116699,-0.005747227521027742
3060,2005-03-11,6.276366233825684,6.370498180389403,6.190539836883545,6.256986141204834,11729849.0,0.0022104604094137503,-1.3636323781310653,-0.18919032146946996,55.08852617680853,45.294508038921684,0.026834988317289366,0.040024637639151095,0.44871540624998474,0.37520620551739725,20.060446411397848,0.1799583435058585,-0.143469087267742,-0.02491686344146693,-0.3760746814896052,0.32624095460667135,-0.20049577246553607,0.1506620455826022,-0.22986494594596785,39.416096017419314,-8.32109664696845,0.17557890902406934,3,0.04014420509338379,0.13289117813110352,0.5426411628723145,0.9136302471160889,-0.13566017150878817,4,-0.018526656118513674,2.1428540184698157,6.262523174285889,1.1034520645573314,6.334506034851074,1.0,6.392645835876465,-0.018526656118513674
3061,2005-03-14,6.2376060485839835,6.331737041473389,6.160086154937744,6.30128288269043,7891416.0,-0.006175577363985996,1.7555592979018195,-3.285682651379127,56.97939718792796,47.044294037517,0.07427389330001155,0.048107758404262846,0.4522749155669059,0.42824809962925503,19.96035572276902,0.17165088653564453,-0.11514772273740981,-0.0426358461380012,-0.35158218923295426,0.26631049695695186,-0.19710901768547817,0.11183732540947577,-0.18191162896064128,32.78689681751996,-20.121706894968213,0.15447317154747653,3,0.0789043903350839,0.17165136337280362,0.5814013481140146,0.952390432357789,-0.22979211807250888,0,-0.00355089529957775,-1.3636323781310653,6.276366233825684,2.1428540184698157,6.262523174285889,1.1034520645573314,6.334506034851074,-0.00355089529957775
3062,2005-03-15,6.2376060485839835,6.279133796691895,6.165623188018799,6.262523174285889,19338810.0,0.0,2.9048431412752853,0.3913059757376152,56.177182848434306,48.813425754788376,0.049050562709068934,0.023127570958980215,0.4161699755231405,0.44276320985927864,19.85485600895482,0.11351060867309659,-0.08689143152215895,-0.026024389266968484,-0.30353664024858773,0.25148786171465076,-0.1647805147577781,0.11273173622384114,-0.1729023598518875,33.61348794664549,-24.552194597613543,0.13875612549080957,3,0.0789043903350839,0.17165136337280362,0.5890147686004648,0.952390432357789,-0.13289213180541903,1,-0.028406550832308364,1.7555592979018195,6.2376060485839835,-1.3636323781310653,6.276366233825684,2.1428540184698157,6.262523174285889,-0.028406550832308364
3063,2005-03-16,6.1960768699646,6.295745849609375,6.154548168182372,6.234837055206299,13621795.0,-0.006657871352553801,-1.3181821740321569,1.5555640608553651,50.0,50.13526752601581,0.08036831229815533,0.03091782423597067,0.433576723442604,0.49999535342673074,20.11211078657969,0.14119768142700284,-0.05918300535934051,-0.04512805938720721,-0.25797318127906976,0.16771706250465535,-0.15155062033313893,0.06129450155872451,-0.12254409750592465,25.252346008914312,-30.192834790011563,0.10642256094593149,3,0.12043356895446777,0.2131805419921875,0.6263911724090576,0.9939196109771729,-0.15503978729248047,2,-0.01072385460648917,2.9048431412752853,6.2376060485839835,1.7555592979018195,6.2376060485839835,-1.3636323781310653,6.276366233825684,-0.01072385460648917
3064,2005-03-17,6.193308830261231,6.28190279006958,6.1739277839660645,6.17669677734375,8030116.0,-0.00044674069761563295,-8.74941875484371,-0.4285854882759868,46.87502242603006,51.57268553852544,0.09484669780291544,0.03136930120739123,0.41624471965849974,0.5219693617672867,19.11180921500999,0.10797500610351562,-0.05839113192995171,-0.04540438652038503,-0.25931808054357663,0.16850930750280657,-0.1523612335319804,0.061552460491210326,-0.1111235557505088,17.948904787140904,-32.35764162963697,0.10695684701159562,3,0.12320160865783603,0.21594858169555575,0.6256984472274771,0.9966876506805411,-0.0387606620788592,3,-0.016093009791112278,-1.3181821740321569,6.1960768699646,2.9048431412752853,6.2376060485839835,1.7555592979018195,6.2376060485839835,-0.016093009791112278
3065,2005-03-18,6.1711602210998535,6.201613903045653,6.113019943237305,6.162854194641112,11238622.0,-0.0035762158433239044,1.560023699457846,0.5000000000000268,47.12041483520076,51.627865301068034,0.1312295880384884,0.06261564693076682,0.41940656767687035,0.5604725175485115,17.8027217792571,0.08859395980834872,-0.04783896402212662,-0.07129061222076416,-0.2771974798084429,0.13461625536691457,-0.17424404601460353,0.031662821573075206,-0.0804954945781251,26.582410946121833,-20.986513682264537,0.10295343379383924,3,0.11766433715820312,0.2380971908569336,0.5426410436630249,1.018836259841919,-0.07752037048339844,4,-0.016150845693675753,-8.74941875484371,6.193308830261231,-1.3181821740321569,6.1960768699646,2.9048431412752853,6.2376060485839835,-0.016150845693675753
3066,2005-03-21,5.988433837890625,6.032731056213379,5.8416991233825675,6.016119956970215,113611762.0,-0.029609729234458593,5.272769975104543,-3.333256788563855,28.72343349338054,50.083181817909775,0.269366920237891,0.2452702994691629,0.5812562012180402,0.7552530439283487,16.815188860651492,0.32946109771728604,-0.026073357533191732,-0.245988130569458,-0.47809209294471433,-0.013884168194201685,-0.3620401117570866,-0.1299361493818294,0.5177240371704102,32.31709558340917,-9.00756613636208,0.11605198118762823,3,0.16057729721069247,0.337766170501709,0.7509769201278687,1.2015626430511475,0.07198333740234375,0,0.02542772092809953,1.560023699457846,6.1711602210998535,-8.74941875484371,6.193308830261231,-1.3181821740321569,6.1960768699646,0.02542772092809953
3067,2005-03-22,6.077027797698975,6.1351680755615225,5.97459077835083,6.018887996673584,44504438.0,0.014794178612743236,-1.188682065747216,-2.099962109469188,38.25134914853527,48.405903312155864,0.14672392359885933,0.16583272948953898,0.4701531706354398,0.6746206975532321,15.886272240625079,0.16057729721069247,0.0067255630297538005,-0.15780940055847203,-0.3886917263843337,0.07307292526738962,-0.27325056347140286,-0.04236823764554121,0.41584090232849125,51.829175440162665,13.317346912966578,0.11544116291293088,3,0.04429769515991211,0.24917221069335938,0.6457715034484863,1.1129686832427979,-0.05537080764770508,1,-0.01138942744571736,5.272769975104543,5.988433837890625,1.560023699457846,6.1711602210998535,-8.74941875484371,6.193308830261231,-0.01138942744571736
3068,2005-03-23,6.007813930511475,6.09917688369751,5.9718217849731445,6.0216569900512695,23557583.0,-0.01138942744571736,-1.9677042996116516,-0.23809953415130242,40.8163490753959,46.67018613241259,0.18408122001085392,0.24085383889496725,0.5151433514972013,0.7500599378526882,14.911279273742812,0.12735509872436523,-0.007118754558687712,-0.2228704214096071,-0.4672492963244199,0.021508453505205694,-0.34505985886701307,-0.10068098395220115,0.47203137798309314,37.7358981080491,-3.652121308785908,0.12218943745740637,3,0.09828472137451083,0.3183860778808594,0.7149853706359863,1.1821825504302979,0.011074066162109375,2,0.016128992573317014,-1.188682065747216,6.077027797698975,5.272769975104543,5.988433837890625,1.560023699457846,6.1711602210998535,0.016128992573317014
3069,2005-03-24,5.838931083679199,6.032731056213379,5.8140130043029785,5.988433837890625,35833199.0,-0.02811053218119519,-1.194434078709418,10.799834659501911,35.087738987949805,44.44787644476162,0.3202347317412837,0.4022309201177503,0.659304211539613,0.9259291535504612,15.004143448153046,0.2187180519104004,-0.014555726810459468,-0.37389597892761195,-0.674621488893357,-0.07317046896186685,-0.524258733910484,-0.22353322394473985,0.6281513011131281,6.428798141864892,-37.29035247763389,0.15036275498287252,3,0.23394393920898438,0.47342586517333984,0.8838682174682617,1.3510653972625732,0.09136295318603427,3,0.034613527047414605,-1.9677042996116516,6.007813930511475,-1.188682065747216,6.077027797698975,5.272769975104543,5.988433837890625,0.034613527047414605
3070,2005-03-28,5.949674129486084,6.013350963592528,5.9026079177856445,5.910913944244385,27085748.0,0.018966321783867368,-2.9999483310943154,-0.25926067680923676,22.916646376438663,40.663126354596145,0.17687757491967737,0.28149895636845024,0.5197966356309616,0.8214727532411592,15.269107858615621,0.1744198799133292,-0.03872511171785398,-0.24764893054962123,-0.5694236256713445,0.07412576457210207,-0.4085362781104829,-0.08676158298875958,0.4912854800866695,42.241626343148184,3.6891123846914695,0.1608873475608616,3,0.10520529747009277,0.21041131019592285,0.669303297996521,1.1517276763916016,0.15780878067016602,0,0.034434497459440605,-1.194434078709418,5.838931083679199,-1.9677042996116516,6.007813930511475,-1.188682065747216,6.077027797698975,0.034434497459440605
3071,2005-03-29,5.957979202270508,6.018887996673584,5.883227825164795,5.927525043487549,35629846.0,0.0013958870021577585,-1.2790721893111914,0.7857072558620181,25.236534100355428,37.225276493698495,0.13939499654264864,0.26520406404398145,0.49062027505676475,0.8193012185358199,15.90911444373373,0.13566017150878906,-0.06436862593536752,-0.22563936710357702,-0.5640977834379379,0.1128190492307839,-0.3948685752707579,-0.056410158936396115,0.4579025430914543,44.82762716570343,9.757061017761252,0.16922920816718057,3,0.09690022468566895,0.20210623741149902,0.6070107221603394,1.08943510055542,0.4706587791442871,1,0.022769574001575643,-2.9999483310943154,5.949674129486084,-1.194434078709418,5.838931083679199,-1.9677042996116516,6.007813930511475,0.022769574001575643
3072,2005-03-30,6.124094009399414,6.146243095397949,5.9469051361083975,5.966285228729247,32975053.0,0.02788106528898293,-1.0281732506943762,5.181846650069705,39.32581769133489,36.03925623718014,-0.049746137690998005,0.07893266733701321,0.30433085163645934,0.647042071021966,16.907759872420968,0.19933795928955167,-0.0867721609270573,-0.044158959388733265,-0.36256105254898774,0.2742431337715212,-0.20336000596886095,0.11504208719139442,0.2677129863201886,93.33320894397743,58.11883276211661,0.15920104658012735,3,-0.07613611221313477,0.03599143028259277,0.41943907737731934,0.9191672801971436,0.3266921043395996,2,-0.01039775581640523,-1.2790721893111914,5.957979202270508,-2.9999483310943154,5.949674129486084,-1.194434078709418,5.838931083679199,-0.01039775581640523
3073,2005-03-31,6.165623188018799,6.190539836883545,6.0216569900512695,6.101944923400879,20858363.0,0.0067812771253421555,1.9756060676073615,0.403515345264676,44.92754274349113,35.82286960578692,-0.10733710464955593,0.027013853694173307,0.24465726080578332,0.5993708423468309,17.849439376904947,0.1688828468322754,-0.10967184005040664,0.004845356941222789,-0.30596756128766156,0.31565827517010714,-0.15056110217321894,0.16025181605566452,0.20307204804413903,93.38250379289646,55.83220667620738,0.15540645911444217,3,-0.15780973434448242,-0.005537748336791992,0.3266918659210205,0.8707172870635986,0.1993370056152335,3,-0.02334982102819516,-1.0281732506943762,6.124094009399414,-1.2790721893111914,5.957979202270508,-2.9999483310943154,5.949674129486084,-0.02334982102819516
3074,2005-04-01,6.132400035858153,6.248680114746094,6.124094009399414,6.201613903045653,27517377.0,-0.005388449982672516,-1.9032279571087884,-1.0869308013149324,42.613620517136304,35.322114681557544,-0.0934944021128361,0.05935533940883442,0.26254597192324347,0.6264174323278615,17.861734484241044,0.12458610534667969,-0.13380542115257388,-0.025886106491089578,-0.33677378399491253,0.2850015710127334,-0.18132994524300106,0.1295577322608219,0.21410791093438597,68.18187155944125,29.59247734086148,0.1554438387519116,4,-0.10105347633361728,0.027685403823853427,0.35783874988555997,0.903940439224244,0.2021059989929208,4,-0.018510214356667443,1.9756060676073615,6.165623188018799,-1.0281732506943762,6.124094009399414,-1.2790721893111914,5.957979202270508,-0.018510214356667443
3075,2005-04-04,6.182233810424805,6.248680114746094,6.124094009399414,6.124094009399414,27264179.0,0.008126308504868618,-3.285742405353979,-0.8400022045855379,47.19097155364019,37.37406335491973,-0.158231982003886,0.011185263567607961,0.2010322739371997,0.5706341708704414,17.87469403445538,0.12458610534667969,-0.14605062353559983,0.023255538940429865,-0.28778845873048553,0.33429953661134526,-0.1322664598950274,0.17877753777588712,0.1429743386681519,81.8180632012411,40.7392801896748,0.15552199883545748,4,-0.15088725090026855,-0.02214837074279785,0.25194084644317627,0.8236520290374756,0.06921529769897372,0,-0.04075222343333851,-1.9032279571087884,6.132400035858153,1.9756060676073615,6.165623188018799,-1.0281732506943762,6.124094009399414,-0.04075222343333851
3076,2005-04-05,6.31789493560791,6.342812061309815,6.193308830261231,6.207150936126709,23905415.0,0.021943706650878525,-1.1600110228897471,1.904788071648842,53.580255838875985,39.07727520940203,-0.2707126710457821,-0.14246451635097301,0.06136379492871136,0.43359795982756033,18.919803384932376,0.16057825088501065,-0.1515234625485018,0.1656996726989748,-0.12344190990357351,0.4548412553015231,0.02112888139770064,0.31027046400024894,-0.5038819313049316,93.70631728929001,49.548243960792476,0.14457079130127404,4,-0.23948240280151367,-0.15780949592590332,0.10935831069946289,0.6879909038543701,0.03876018524169833,1,-0.033304134936744445,-3.285742405353979,6.182233810424805,-1.9032279571087884,6.132400035858153,1.9756060676073615,6.165623188018799,-0.033304134936744445
3077,2005-04-06,6.256986141204834,6.362192153930664,6.23206901550293,6.312356948852539,22796181.0,-0.009640678584221463,-1.4737049643975688,-0.499989235598307,52.669930714236145,40.39433983593984,-0.20293282648206734,-0.09722487941890101,0.11988466066396253,0.49492963269374,19.97605623367261,0.13012313842773438,-0.1576992435063289,0.1115738630294798,-0.15962543550545671,0.3827731615644163,-0.024025786237988456,0.24717351229694806,-0.432397155761719,69.10568308796142,21.624390600448976,0.1355996492674681,4,-0.1688835620880127,-0.09690070152282715,0.15227127075195312,0.7488996982574463,0.041527748107910156,2,0.0274336295999702,-1.1600110228897471,6.31789493560791,-3.285742405353979,6.182233810424805,-1.9032279571087884,6.132400035858153,0.0274336295999702
3078,2005-04-07,6.2680602073669425,6.295745849609375,6.143474102020264,6.229300022125244,20057229.0,0.0017698722535408606,2.2352994812773543,-0.7000111952187643,53.25300544792548,42.41270277593713,-0.19356408749422727,-0.11966755326913958,0.10364602844797943,0.4816947534644873,20.775956609325714,0.15227174758911133,-0.12542394007941748,0.12597022056579465,-0.13697798168564024,0.38891842281722955,-0.005503880559922791,0.2574443216915121,-0.42196709518432574,60.46506504742336,8.86609366464166,0.13147410112571753,4,-0.14535021781921298,-0.10797476768493564,0.14119720458984464,0.7378256320953378,0.06644582748413175,3,0.029151906702700625,-1.4737049643975688,6.256986141204834,-1.1600110228897471,6.31789493560791,-3.285742405353979,6.182233810424805,0.029151906702700625
3079,2005-04-08,6.226531028747559,6.320662975311278,6.218225955963135,6.256986141204834,19326529.0,-0.006625523247299703,-3.3529781262980483,-0.7857318603449729,52.36963739472734,45.68525733352476,-0.10199805105528004,-0.08534895624162608,0.1380827717817379,0.5223911212889867,20.782460801813418,0.10243701934814364,-0.11187261702657025,0.08624064922332764,-0.1737126709829342,0.34619396942958947,-0.043736010879802834,0.2162173093264581,-0.35979395489501975,43.02302294283517,-11.255392304337406,0.12997666010313072,4,-0.1038210391998291,-0.06644558906555176,0.09482419490814209,0.7793548107147217,0.13289213180541992,4,0.022232148887936676,2.2352994812773543,6.2680602073669425,-1.4737049643975688,6.256986141204834,-1.1600110228897471,6.31789493560791,0.022232148887936676
3080,2005-04-11,6.160086154937744,6.265292167663574,6.101944923400879,6.234837055206299,22968110.0,-0.010671250733842341,1.408165847691756,2.4544614758333463,58.15793230825014,49.34319046773528,-0.0028691489967860306,-0.029578669311044692,0.1992837336561628,0.5868568425424723,21.016469213631083,0.1633472442626953,-0.09758358731620653,0.02560977935790998,-0.2266156390459555,0.27783519776177545,-0.10050292984402276,0.15172248855984272,-0.27353087788207997,22.340768590892267,-33.281540025451505,0.12611270920193268,4,-0.005537509918212891,-7.152557373046875e-07,0.16126906871795654,0.8457996845245361,0.2768568992614746,0,0.028314519558061635,-3.3529781262980483,6.226531028747559,2.2352994812773543,6.2680602073669425,-1.4737049643975688,6.256986141204834,0.028314519558061635
3081,2005-04-12,6.215456962585449,6.243143081665039,5.977358818054199,6.129631042480469,26986419.0,0.008988641758414628,2.7646987308941826,-1.1481590161006354,56.79350535019523,51.2840446520531,-0.01997658425028881,-0.09137895786826178,0.135634184018266,0.5305160836364529,21.333101858865692,0.26578426361083984,-0.05718196028686595,0.08208804130554181,-0.1684194393853975,0.3325955219964811,-0.043165699039928285,0.2073417816510119,-0.3098762104547852,61.87045724325758,5.530058499959921,0.12525374034546966,4,-0.04568147659301758,-0.05537152290344238,0.10589826107025146,0.790428876876831,0.4318981170654297,1,0.00579074809060498,1.408165847691756,6.160086154937744,-3.3529781262980483,6.226531028747559,2.2352994812773543,6.2680602073669425,0.00579074809060498
3082,2005-04-13,6.060417175292969,6.243143081665039,6.046574115753174,6.193308830261231,28256746.0,-0.024944229881367908,-1.4482711518131823,-1.5483860214456462,52.38096882512224,52.112203105567666,0.13978012346052537,0.05239181149059302,0.27578180816190834,0.6817294365630469,21.6668457256939,0.19656896591186523,-0.014701783619989861,-0.06409230232238805,-0.3115927642605456,0.1834081596157695,-0.18784253329146683,0.05965792864669073,-0.13657196709030472,24.193810498068707,-33.07477583066964,0.12375023096907867,4,0.10935831069946289,0.0789039134979248,0.27270448207855225,0.9454686641693115,0.6783008575439453,2,0.048880784439120584,2.7646987308941826,6.215456962585449,1.408165847691756,6.160086154937744,-3.3529781262980483,6.226531028747559,0.048880784439120584
3083,2005-04-14,6.129631042480469,6.20438289642334,6.0881028175354,6.113019943237305,40133602.0,0.011420644022604565,-2.5000215291432837,-0.12499730887640124,64.46280638824835,54.539890424580115,0.07255365218502874,-0.023247138587267457,0.19226227145579777,0.6094506190052069,22.140045300652268,0.1439657211303711,0.027520419006608066,0.008443856239319203,-0.2367850851335609,0.2536727976121993,-0.1141706144471204,0.1310583269257588,-0.18825195644868487,44.35490255722196,-18.545470617889052,0.12261447068643985,4,0.04014444351196289,0.0055370330810546875,0.20349061489105225,0.7572064399719238,0.6533851623535147,3,0.027551878026892407,-1.4482711518131823,6.060417175292969,2.7646987308941826,6.215456962585449,1.408165847691756,6.160086154937744,0.027551878026892407
3084,2005-04-15,6.093639850616455,6.165623188018799,6.00227689743042,6.018887996673584,31478978.0,-0.005871673452216286,-2.0256582375749654,4.500114823745551,57.738098289262034,55.711793395204765,0.11451051375078425,0.005158740812841067,0.21421638448743607,0.6439047234023114,22.78470561025293,0.1633462905883789,0.04455213600901775,-0.022563886642456232,-0.2656633849646086,0.22053561167969615,-0.14411363580353242,0.09898586251861996,-0.13542824186871627,40.38470455749867,-24.090813820225712,0.12154974916107598,4,0.07613563537597656,0.013842582702636719,0.2713203430175781,0.7931976318359375,0.6727643013000488,4,0.03952747292904957,-2.5000215291432837,6.129631042480469,-1.4482711518131823,6.060417175292969,2.7646987308941826,6.215456962585449,0.03952747292904957
3085,2005-04-18,6.07149076461792,6.1185569763183585,5.921988010406494,6.082564830780028,33331193.0,-0.003634787506566317,3.7332736270424367,-0.14814436803897615,56.01173198268386,55.981957411183416,0.1333185703513955,0.02050951918148769,0.2227633819497088,0.6631787396809212,23.25998961493353,0.19656896591186435,0.05145691961242438,-0.039729499816894887,-0.2821709517528008,0.20271195211901105,-0.1609502257848474,0.08149122615105764,0.29070138931274414,46.551578222181966,-19.56618051758017,0.12122072596795296,4,0.07059931755065918,0.020764827728271484,0.2913931608200073,0.8153467178344727,0.6256990432739267,0,0.04742367354209076,-2.0256582375749654,6.093639850616455,-2.5000215291432837,6.129631042480469,-1.4482711518131823,6.060417175292969,0.04742367354209076
3086,2005-04-19,6.140706062316895,6.18500280380249,6.077027797698975,6.07979679107666,19102226.0,0.011400049902461129,-2.24994617868676,-5.500172235618847,50.98042747290729,55.79423482881355,0.04059480828567441,-0.03869702580372181,0.13672120991261405,0.5916384888272619,22.360600448556127,0.11351203918457031,0.06595319898617724,0.021872186660767845,-0.21380305282040712,0.2575474261419428,-0.09596543307981964,0.13970980640135533,0.21268200874328524,68.10356475246905,5.2041367566564105,0.11783761974058742,4,-0.0193805694580087,-0.05260348320007413,0.22217786312103183,0.7461314201354972,0.5287981033325186,1,0.0482415196031305,3.7332736270424367,6.07149076461792,-2.0256582375749654,6.093639850616455,-2.5000215291432837,6.129631042480469,0.0482415196031305
3087,2005-04-20,6.007813930511475,6.229300022125244,5.996739864349365,6.201613903045653,26605718.0,-0.02164118107214541,-1.1538522686121588,-3.1817811736706347,41.59289652467441,54.49866717067454,0.15022233991246647,0.09353973975717977,0.25330517524202456,0.719552641517903,22.30355183803377,0.2325601577758789,0.0683367494933842,-0.10755925178527814,-0.3478076057384003,0.13268910216784402,-0.22768342876183922,0.012564925191282938,0.3369461393356321,27.927941906653427,-29.830229415192743,0.12012417697656129,4,0.11351156234741211,0.08028864860534668,0.35506999492645264,0.879023551940918,0.7696642875671378,2,0.10645155734457923,-2.24994617868676,6.140706062316895,3.7332736270424367,6.07149076461792,-2.0256582375749654,6.093639850616455,0.10645155734457923
3088,2005-04-21,6.1047139167785645,6.146243095397949,5.977358818054199,6.093639850616455,28838995.0,0.016128992573317014,2.5882275467301556,-0.057141732360959645,48.61876586723105,54.081903667619386,0.030972015792767316,0.004502310641308682,0.14070823656050635,0.6174803147426182,22.261846972197596,0.16888427734375,0.053489347254790154,-0.015504264831543324,-0.2504697435597931,0.21946121389670648,-0.13298700419566778,0.10197847453258113,0.23159071187973002,59.45940913604767,2.895022380842512,0.1174827393641247,4,-0.011073827743530273,-0.016611337661743164,0.2581700086593628,0.7765860557556152,0.6921439170837402,3,0.1038548447480585,-1.1538522686121588,6.007813930511475,-2.24994617868676,6.140706062316895,3.7332736270424367,6.07149076461792,0.1038548447480585
3089,2005-04-22,6.041037082672119,6.162854194641112,6.038268089294434,6.093639850616455,18063065.0,-0.010430764647534452,-3.285672106946578,-4.750086117809163,43.05180052814679,52.40344458094125,0.07327510281645822,0.08864145304741022,0.19021289752687842,0.6756946283668483,21.53202037614773,0.1245861053466788,0.04126875138650199,-0.08928639888763445,-0.28788494138860266,0.10931214361333375,-0.1885856701381181,0.010012872362849201,0.2869812136211394,38.73882820258193,-14.02674109147408,0.09929927125048409,4,0.04152846336364746,0.04706549644470215,0.3218468427658081,0.8278043270111084,0.7419791221618643,4,0.12282313649259469,2.5882275467301556,6.1047139167785645,-1.1538522686121588,6.007813930511475,-2.24994617868676,6.140706062316895,0.12282313649259469
3090,2005-04-25,6.154548168182372,6.190539836883545,6.0659542083740225,6.093639850616455,15943565.0,0.018789999789248668,-1.1428630011153948,-1.1578918742521316,41.78267554854041,50.735574602979604,-0.045934681015049605,-0.009206006983929704,0.06507374954514411,0.5570161823911333,20.675218889552294,0.14950275421142578,0.028680342999782837,0.013980984687804288,-0.1656095077328006,0.19357147710840916,-0.07581426152249815,0.10377623089810672,0.16534952239315093,70.32964329177665,21.803321532558414,0.08979524621030259,4,-0.07198262214660556,-0.06644558906555087,0.2083357572555551,0.7073717117309579,0.689375877380372,0,0.09941525632982917,-3.285672106946578,6.041037082672119,2.5882275467301556,6.1047139167785645,-1.1538522686121588,6.007813930511475,0.09941525632982917
3091,2005-04-26,6.093639850616455,6.193308830261231,6.0881028175354,6.132400035858153,15856517.0,-0.009896472641289789,-3.2222371064970217,-0.6363693300139299,41.78269559401916,49.55798868841259,-0.004607885981918969,0.06575823177641471,0.1103718809430978,0.6101401966964675,19.686866971641532,0.10520601272583097,0.017631175670183907,-0.05371036529541051,-0.21341018351071206,0.10598945291989104,-0.13356027440306129,0.026139543812240262,0.21829964635568722,46.154035419099515,0.22132769068318225,0.07984990910765079,4,-0.017995834350585938,-0.005537271499633789,0.2554011344909668,0.5578680038452148,0.8499531745910653,1,0.09904588588613983,-1.1428630011153948,6.154548168182372,-3.285672106946578,6.041037082672119,2.5882275467301556,6.1047139167785645,0.09904588588613983
3092,2005-04-27,6.060417175292969,6.124094009399414,6.005044937133789,6.060417175292969,39171375.0,-0.005452024756619878,-1.1499776101408838,-0.0,39.782001771130055,46.815677064288344,0.03197757273723312,0.09904382810550061,0.13013258731645294,0.6356599952616975,19.777770659013623,0.119049072265625,0.0024097714406003945,-0.08374919891357457,-0.24787874797407028,0.08038035014692113,-0.16581397344382243,-0.0016844243833267214,0.2437232919478607,38.461844197138156,-5.3999404241858215,0.08206477453024778,4,0.01522684097290039,0.02768540382385254,0.17718839645385742,0.49419093132019043,0.841646671295166,2,0.10050248567698672,-3.2222371064970217,6.093639850616455,-1.1428630011153948,6.154548168182372,-3.285672106946578,6.041037082672119,0.10050248567698672
3093,2005-04-28,6.0216569900512695,6.057648181915282,5.935831069946289,5.9995079040527335,26159641.0,-0.00639562989157183,1.5882335062409119,100.0,39.89071243969515,44.83263419211424,0.06013475667898582,0.13329976445894864,0.152293005862159,0.6668557824135135,20.30679520567866,0.12458610534667969,-0.017278624026544342,-0.1153110742568968,-0.28788890304243964,0.05726675452864605,-0.20159998864966777,-0.02902215986412582,0.27484042805287334,33.33333333333322,-10.195246749915292,0.0862889143927712,4,0.05398702621459961,0.06644558906555176,0.20210576057434082,0.5329511165618896,0.9219360351562509,3,0.12551715072380887,-1.1499776101408838,6.060417175292969,-3.2222371064970217,6.093639850616455,-1.1428630011153948,6.154548168182372,0.12551715072380887
3094,2005-04-29,6.018887996673584,6.074260234832764,5.869384765625,6.032731056213379,34224431.0,-0.00045983910778379933,3.2285340301254326,-0.624994617868651,42.56554613662681,43.338613542552345,0.057200319623648355,0.13399888453485698,0.15102952402198344,0.6632494654763477,21.375891374446645,0.20487546920776367,-0.02107469767166581,-0.112404465675354,-0.29289942523830703,0.06809049388759902,-0.20265194545683052,-0.02215698589387749,0.27011923327660625,46.15378953597566,-0.05263808587489649,0.09024747978147664,4,0.030454397201538086,0.0692145824432373,0.19726133346557617,0.5357201099395752,0.8028879165649414,4,0.12925474566376316,1.5882335062409119,6.0216569900512695,-1.1499776101408838,6.060417175292969,-3.2222371064970217,6.093639850616455,0.12925474566376316
3095,2005-05-02,5.9302940368652335,6.068723201751709,5.874921798706055,6.0659542083740225,32137800.0,-0.01471932354569705,1.7450981716500733,9.799869105439013,35.49296225642496,41.617784074054306,0.13819155091637825,0.2137072665525288,0.23920883567660045,0.7474079858904501,22.502762828624988,0.1938014030456543,-0.04787769780390061,-0.18840143680572563,-0.3880744369357183,0.011271563324267042,-0.28823793687072197,-0.0885649367407293,0.3419282945119493,18.803564751706535,-24.371333830198967,0.09983650006499628,5,0.11904835700988858,0.18549442291259854,0.26232194900512784,0.6104710102081308,1.2154049873352069,0,0.1437908748989285,3.2285340301254326,6.018887996673584,1.5882335062409119,6.0216569900512695,-1.1499776101408838,6.060417175292969,0.1437908748989285
3096,2005-05-03,6.10748291015625,6.201613903045653,5.794632911682129,5.855542182922362,80695945.0,0.02987859829369932,-1.1777706900730978,-1.8571458699472825,52.34159635836027,42.81208405557496,-0.049400634640753616,0.02102454550959898,0.06195989601882168,0.5669458020502498,23.895308660433557,0.4069809913635245,-0.059804292438794704,-0.0006919622421266425,-0.17697573053763094,0.17559180605337765,-0.08883384638987923,0.08744992190562595,0.14862591859084517,76.8709116919607,30.00226758605188,0.08814188414775219,5,-0.1093595027923584,-0.029070377349853516,-4.76837158203125e-07,0.43328213691711426,1.09635591506958,1,0.12058013853495231,1.7450981716500733,5.9302940368652335,3.2285340301254326,6.018887996673584,1.5882335062409119,6.0216569900512695,0.12058013853495231
3097,2005-05-04,6.428637981414795,6.5006208419799805,6.17669677734375,6.351117134094237,81994806.0,0.05258386736121512,1.9249996232435074,0.3076947827041538,61.89430045208974,44.2871434538926,-0.34037865831480296,-0.30210028065198724,-0.2529363139972496,0.23900273265696725,24.825928898308,0.39313793182373047,-0.060306419665518085,0.31188051700592023,0.09342207298195948,0.530338961029881,0.20265129499393986,0.4211097390179006,-0.634005069732666,89.8039530881475,40.85685932742122,0.10922922201198036,5,-0.28101110458374023,-0.28101110458374023,-0.3211555480957031,0.11212706565856934,0.772432804107666,2,0.08010328864083838,-1.1777706900730978,6.10748291015625,1.7450981716500733,5.9302940368652335,3.2285340301254326,6.018887996673584,0.08010328864083838
3098,2005-05-05,6.450786113739014,6.52000093460083,6.40648889541626,6.46186113357544,26834716.0,0.0034452293609079643,-1.27776980413545,-0.14286505139230743,64.36525441608008,46.655304996996286,-0.344502012970187,-0.32660221524974986,-0.26915317205600964,0.2053522063737292,25.324646362621866,0.11351203918457031,-0.058767677456724954,0.3248923540115358,0.06790469647902864,0.581880011544043,0.19639852524528223,0.4533861827777894,-0.6561532020568848,90.45797186050287,38.7577630057325,0.12849382876625354,5,-0.2934691905975342,-0.2934691905975342,-0.3467644453048706,0.05537128448486328,0.6838388442993164,3,0.06995701374875551,1.9249996232435074,6.428637981414795,-1.1777706900730978,6.10748291015625,1.7450981716500733,5.9302940368652335,0.06995701374875551
3099,2005-05-06,6.364960193634032,6.5006208419799805,6.251449108123778,6.4840087890625,40993249.0,-0.01330472264801763,2.2727039290534625,10.74928958925264,61.22883134038068,48.815988973867434,-0.23232718910219852,-0.2422964529293461,-0.1816626154865144,0.279988211255616,26.179451092120715,0.24917173385620206,-0.03718729205907412,0.2321449756622309,-0.04306571293437411,0.5073556642588359,0.0945396313639284,0.3697503199605334,-0.5413125610351557,78.6259200753085,25.189073890149054,0.1376053442983025,5,-0.20764327049255282,-0.20764327049255282,-0.2810107469558707,0.052602767944336826,0.6173930168151864,4,0.09090910453017642,-1.27776980413545,6.450786113739014,1.9249996232435074,6.428637981414795,-1.1777706900730978,6.10748291015625,0.09090910453017642
3100,2005-05-09,6.334506034851074,6.392645835876465,6.2680602073669425,6.38710880279541,13791919.0,-0.004784658168548672,2.913059757376095,0.44185962677689194,57.64191663514088,50.57812464510317,-0.19407003802171108,-0.2088110545860271,-0.15191620315300902,0.2991385843997829,26.429616825029296,0.12458562850952237,-0.03010570334535334,0.1929698228836063,-0.09656110508695992,0.48250075085417254,0.04820435889832275,0.3377352868688899,-0.48300427017211955,74.42747765425744,21.902133291913614,0.14476546398528314,5,-0.17718911170959473,-0.17718911170959473,-0.23879003524780273,0.07890439033508301,0.6561532020568848,0,0.07692310587543827,2.2727039290534625,6.364960193634032,-1.27776980413545,6.450786113739014,1.9249996232435074,6.428637981414795,0.07692310587543827
3101,2005-05-10,6.251449108123778,6.33727502822876,6.234837055206299,6.295745849609375,18216573.0,-0.01311182375868536,-1.6428496736850522,0.8420990608796717,60.00003914369254,52.82457324205457,-0.09641257358614563,-0.12956215045757258,-0.06965423164101647,0.3709570978181871,26.146883327594395,0.10243797302246094,-0.01192080594577316,0.10811328887939364,-0.1837899205067357,0.400016498265523,-0.03783831581367103,0.2540648935724583,-0.3732073766479491,21.774373889696545,-32.46355661429344,0.14595160469306462,5,-0.09413218498229892,-0.09413218498229892,-0.15573310852050692,0.11074233055114835,0.7392101287841806,1,0.14304682012280656,2.913059757376095,6.334506034851074,2.2727039290534625,6.364960193634032,-1.27776980413545,6.450786113739014,0.14304682012280656
3102,2005-05-11,6.3566551208496085,6.403719902038574,6.234837055206299,6.234837055206299,31583725.0,0.016829060095700843,-1.772706099713862,-2.7500457495935606,60.27092942017615,55.08904179544135,-0.17341451766615368,-0.22286314351752612,-0.18087529743611253,0.25682278579376305,25.692878375376573,0.1688828468322754,0.0030523206188890484,0.19850740432739133,-0.10549305420423938,0.502507862859022,0.04650717506157598,0.3505076335932067,-0.4527430212487795,42.71861706396951,-10.410264381053544,0.15200022926581555,5,-0.199338197708129,-0.199338197708129,-0.23740613460540683,-0.00830650329589755,0.6090869903564462,2,0.13327507757932122,-1.6428496736850522,6.251449108123778,2.913059757376095,6.334506034851074,2.2727039290534625,6.364960193634032,0.13327507757932122
3103,2005-05-12,6.298513889312744,6.43417501449585,6.279133796691895,6.3732662200927725,25408714.0,-0.009146513446382065,-1.731702604041984,-0.6136391214658387,60.54419058777582,57.08666895668012,-0.08031737493433067,-0.15960388502863943,-0.1258001145142007,0.30520913991105125,25.144397996489094,0.1550412178039542,0.022540943855376305,0.13192203044891393,-0.17806632763743924,0.4419103885352671,-0.023072148594263098,0.28691620949209096,-0.3699582363119154,23.958133368258075,-29.710787078746314,0.15499417904317664,5,-0.14119696617126465,-0.14119696617126465,-0.17441987991333008,0.013843059539794922,0.8084249496459961,3,0.14329680176480464,-1.772706099713862,6.3566551208496085,-1.6428496736850522,6.251449108123778,2.913059757376095,6.334506034851074,0.14329680176480464
3104,2005-05-13,6.334506034851074,6.409257888793945,6.2403740882873535,6.331737041473389,33707559.0,0.005714386944418948,1.2181756691165189,-0.03704223465397736,57.86926312725432,59.5729246089945,-0.0746848002103464,-0.18617078505313245,-0.16021912601244903,0.2586882545470699,24.23278768031192,0.1688838005065918,0.05010874438870605,0.15587086677551287,-0.16082691852339615,0.4725686520744219,-0.002478025873941192,0.31421975942496694,-0.38229257058624544,50.0,-1.4969491246652922,0.15834889264945434,5,-0.17718911170959473,-0.17718911170959473,-0.19310832023620605,-0.022149085998535156,0.6644587516784668,4,0.12631117861206165,-1.731702604041984,6.298513889312744,-1.772706099713862,6.3566551208496085,-1.6428496736850522,6.251449108123778,0.12631117861206165
3105,2005-05-16,6.3594231605529785,6.384339809417725,6.2680602073669425,6.323431968688965,15506879.0,0.0039335546552194955,1.7097068121586767,12.997933528500086,61.999989666094265,60.64607942096494,-0.036127671923353866,-0.1985926657410051,-0.18279488779158015,0.21651681790789823,22.911235809088005,0.11627960205078214,0.08371065916016196,0.16639137268066406,-0.15592660894066857,0.4887093543019967,0.005232381869998193,0.32755036349132993,-0.38449819747470926,62.499940197396434,9.90054457356242,0.16115899081066612,5,-0.011074304580688477,-0.20210623741149902,-0.21802544593811035,-0.04706621170043945,0.5814018249511719,0,0.09795386062060296,1.2181756691165189,6.334506034851074,-1.731702604041984,6.298513889312744,-1.772706099713862,6.3566551208496085,0.09795386062060296
3106,2005-05-17,6.436943054199219,6.453555107116699,6.295745849609375,6.367729187011719,16616474.0,0.012189768110902,2.0810695067682055,1.9230779422090913,66.34611960999439,61.140725994065455,-0.06928500830739104,-0.266441921435673,-0.26621744637018807,0.12122251526182204,21.93921397313656,0.15780925750732422,0.1187149703947572,0.22909941673278844,-0.10988951107318368,0.5680883445387606,0.05960495282980194,0.39859388063577494,-0.4402150522600472,92.40480940078703,36.44666106127122,0.16949446390298623,5,-0.0595240592956543,-0.27962613105773926,-0.2796260118484497,-0.12458610534667969,0.39313793182373047,1,0.0860216065368975,1.7097068121586767,6.3594231605529785,1.2181756691165189,6.334506034851074,-1.731702604041984,6.298513889312744,0.0860216065368975
3107,2005-05-18,6.647355079650879,6.6888837814331055,6.4258689880371085,6.4563231468200675,49258865.0,0.032688191223688934,-1.0879140429671528,2.7600239748677375,73.64014369462367,62.171269247236964,-0.27424959365865664,-0.4495322400749231,-0.4782452425186463,-0.10424099278548571,21.026487135582776,0.263014793395997,0.17899809233033892,0.4075343847274784,0.029576750605988522,0.7854920188489682,0.21855556766673345,0.5965132017882233,-0.6296961604052411,90.74073483430134,30.60208838560267,0.18897881706074512,5,-0.18549466133117676,-0.4055967330932617,-0.48242461681365967,-0.33499813079833984,0.08028888702392578,2,0.05164522628075274,2.0810695067682055,6.436943054199219,1.7097068121586767,6.3594231605529785,1.2181756691165189,6.334506034851074,0.05164522628075274
3108,2005-05-19,6.738718032836914,6.7414870262146,6.6196699142456055,6.652892112731934,19126065.0,0.013744256488677609,1.6666353520803323,0.44927525379221656,75.49019376081722,63.755865071729914,-0.35813603330295685,-0.5174940115916806,-0.5683213282765553,-0.2104537843369032,20.068440805046343,0.12181711196899414,0.21259901400365067,0.4671971321105959,0.034556884336059746,0.899837379885132,0.2508770082233278,0.683517255997864,-0.6807856218600286,99.44743127384838,35.98906429260351,0.21632012388726815,5,-0.25055599212646484,-0.4706580638885498,-0.5841697454452515,-0.426361083984375,-0.0027680397033691406,3,0.033689505520617,-1.0879140429671528,6.647355079650879,2.0810695067682055,6.436943054199219,1.7097068121586767,6.3594231605529785,0.033689505520617
3109,2005-05-20,6.7830162048339835,6.796857833862305,6.655661106109619,6.6888837814331055,18250887.0,0.006573679412198219,1.3182028136816641,1.0967831546196907,81.17406902514792,66.37054867061958,-0.3764884237558217,-0.5305567598019971,-0.6084707740185502,-0.27113060383233734,19.29974198424255,0.14119672775268555,0.20994552932525323,0.47439634799957187,-0.0002384764655891658,0.9490311724647329,0.23707893576699135,0.7117137602321524,-0.6703994246380809,97.38243359372518,27.10750129046545,0.23731741223258063,5,-0.26716876029968173,-0.4872708320617667,-0.630544424057006,-0.4706592559814444,0.06644487380981534,4,0.047754955073512795,1.6666353520803323,6.738718032836914,-1.0879140429671528,6.647355079650879,2.0810695067682055,6.436943054199219,0.047754955073512795
3110,2005-05-23,6.766404151916504,6.79132080078125,6.672272205352782,6.6888837814331055,11732739.0,-0.002449065786639393,-1.1499875132402526,0.823524644141642,77.29352362021211,68.29204694578844,-0.3265042256818811,-0.4909257138909009,-0.5882637620653739,-0.272486258256305,18.740302933746023,0.11904859542846769,0.2020830584303006,0.42719149589538574,-0.08316060488556332,0.9375435966763348,0.1720154455049112,0.6823675462858603,-0.5853632663539612,93.92277915859428,23.470859711823934,0.2551760503904744,5,-0.25055670738220215,-0.4706587791442871,-0.6277751922607422,-0.45404720306396484,-0.07475137710571289,0,0.034369900081591576,1.3182028136816641,6.7830162048339835,1.6666353520803323,6.738718032836914,-1.0879140429671528,6.647355079650879,0.034369900081591576
3111,2005-05-24,6.697189807891847,6.760867118835449,6.6639671325683585,6.744256019592285,12815244.0,-0.010229117633337559,1.4137976089371098,-0.6071463720689795,64.05793368139081,68.7128251970345,-0.2094367777506747,-0.394397497234352,-0.5149350676685129,-0.2204099183885404,18.15267399297868,0.10243701934814542,0.2036453696752698,0.32779965400695854,-0.19268787617898742,0.8482871841929045,0.06755588891398556,0.5880434190999315,-0.45456722749932776,73.13449525719163,4.91854316538037,0.26024376509297276,5,-0.1785738468170175,-0.4014444351196298,-0.5800169706344613,-0.38483285903930753,-0.04706573486328214,1,0.03637871773101131,-1.1499875132402526,6.766404151916504,1.3182028136816641,6.7830162048339835,1.6666353520803323,6.738718032836914,0.03637871773101131
3112,2005-05-25,6.669504165649414,6.71380090713501,6.586446762084961,6.6667351722717285,10997343.0,-0.004133919305946532,1.7878873283542362,-0.05883187275214133,61.38328144054965,68.80605751400938,-0.1483021544544565,-0.3359660836222993,-0.48337195564372504,-0.21028566999577514,16.88510354051438,0.12735414505004883,0.2144691228549025,0.26965966224670446,-0.24596245532062344,0.7852817798140324,0.011848603463040952,0.527470721030368,-0.37145805990991665,39.47387504985678,-24.8575269479281,0.25781105878366384,5,-0.15088820457458496,-0.37375879287719727,-0.5647901296615601,-0.357147216796875,-0.09136295318603516,2,0.024076275594903995,1.4137976089371098,6.697189807891847,-1.1499875132402526,6.766404151916504,1.3182028136816641,6.7830162048339835,0.024076275594903995
3113,2005-05-26,6.777478218078612,6.785783767700195,6.6639671325683585,6.72210693359375,27897356.0,0.01618921733122347,2.3846235376727547,19.996900292749807,70.98587750020748,70.26345911100417,-0.20248351006711118,-0.40518673922852866,-0.5847951109568346,-0.32882900022067485,15.357160094399674,0.12181663513183683,0.2334943151191018,0.3398426532745349,-0.16982853884426774,0.8495138453933375,0.08500705721513402,0.5946782493339358,-0.429550939526834,90.78964066862426,27.098743283054766,0.25483559605940126,5,-0.24501919746398837,-0.4817328453063956,-0.6727641820907584,-0.46512126922607333,-0.1190481185913077,3,-0.0073529194488412,1.7878873283542362,6.669504165649414,1.4137976089371098,6.697189807891847,-1.1499875132402526,6.766404151916504,-0.0073529194488412
3114,2005-05-27,6.796857833862305,6.821775913238525,6.73041296005249,6.79132080078125,14025252.0,0.0028594139531128437,2.2998983862356406,0.09999827767348295,73.78910417016286,71.57336072256733,-0.16693659450210596,-0.3829273089556704,-0.5971743356427739,-0.3565179869105144,13.516818941515977,0.09136295318603516,0.24736072526650865,0.3203237771987917,-0.17327987772954767,0.813927432127131,0.073521949734622,0.5671256046629614,-0.40403749977947356,89.4113928282687,25.960011578654957,0.24680182746416962,5,-0.2380969524383545,-0.48865342140197754,-0.705986499786377,-0.4845008850097656,-0.22148561477661222,4,-0.008961176210765198,2.3846235376727547,6.777478218078612,1.7878873283542362,6.669504165649414,1.4137976089371098,6.697189807891847,-0.008961176210765198
3115,2005-05-31,6.7830162048339835,6.816238880157472,6.6667351722717285,6.794089794158936,12314626.0,-0.002036474701495372,4.399998277688172,-1.999913882191158,79.44784417151537,73.02910789606966,-0.0968770326339854,-0.31824282706462714,-0.5756347984410448,-0.35026644641243276,11.396727107898963,0.14950370788574308,0.2677443886331492,0.2638460397720328,-0.1754136464906635,0.7031057260347291,0.04421619664068466,0.48347588290338095,-0.3387212012524694,83.52957624903462,14.194699484110501,0.21962984313134834,5,-0.1591937541961661,-0.47481179237365634,-0.6976821422576895,-0.4706592559814444,-0.09690141677856356,1,0.009795771055723268,2.2998983862356406,6.796857833862305,2.3846235376727547,6.777478218078612,1.7878873283542362,6.669504165649414,0.009795771055723268
3116,2005-06-01,6.843924045562744,6.929749965667725,6.766404151916504,6.794089794158936,18705633.0,0.00897946265930405,-2.105270314369629,-4.500279894930946,78.38706505198356,73.55654360244299,-0.10502836929653014,-0.33850480532541916,-0.6220875436502622,-0.4181778108056511,10.65955525693042,0.1633458137512207,0.29514284183758477,0.2879318237304691,-0.12891587069108912,0.7047795181520273,0.07950797651968955,0.49635567094124866,-0.3543313328223885,74.99996527580043,2.203369820938633,0.20842384721077925,6,-0.08582568168640137,-0.4817326068878174,-0.7585899829864502,-0.5315670967102051,-0.12458610534667969,2,-0.022249117573225896,4.399998277688172,6.7830162048339835,2.2998983862356406,6.796857833862305,2.3846235376727547,6.777478218078612,-0.022249117573225896
3117,2005-06-02,6.94359302520752,6.949130058288574,6.805163860321045,6.805163860321045,19315693.0,0.014563133515398397,-1.0799980710075885,2.7777915988901256,85.8462343977628,74.70721478432583,-0.17685509361255924,-0.41910426542127155,-0.7087013178542119,-0.525447015968223,11.828135678231739,0.1439661979675293,0.32154776805337537,0.3618530511856086,-0.08444773174355902,0.8081538341147763,0.1387026597210248,0.5850034426501924,-0.3923782970573333,98.05829139006435,18.29562028116571,0.22315039146458399,6,-0.17580461502075284,-0.5717115402221689,-0.8617197275161752,-0.6312360763549814,-0.11074304580688565,3,-0.0422647109520341,-2.105270314369629,6.843924045562744,4.399998277688172,6.7830162048339835,2.2998983862356406,6.796857833862305,-0.0422647109520341
3118,2005-06-03,6.902063846588135,7.02111291885376,6.816238880157472,6.954667091369629,18783290.0,-0.005980935009961108,1.2089452483348704,-0.38000117117396165,81.34558024566503,74.72627158660552,-0.12261264284105344,-0.3605169080960655,-0.6520990252334862,-0.4920577385816074,13.070055055227837,0.20487403869628817,0.33780732214381715,0.29775998592376673,-0.16595538440131374,0.7614753562488472,0.06590230076122694,0.5296176710863065,-0.28718266561580563,66.40616590238756,-16.414020398804894,0.23185768516254016,6,-0.09828400611877441,-0.49419093132019043,-0.8201905488967896,-0.5897068977355957,-0.06367683410644531,4,-0.046931271765166205,-1.0799980710075885,6.94359302520752,-2.105270314369629,6.843924045562744,4.399998277688172,6.7830162048339835,-0.046931271765166205
3119,2005-06-06,6.94359302520752,6.9712791442871085,6.890989780426025,6.90483283996582,14749450.0,0.0060169218283767645,-1.4166690587593382,-0.7368401968871694,81.68170808595457,75.21384763835468,-0.1553000693538884,-0.37573797208467585,-0.6723173103181734,-0.5405954263923185,13.943275114689547,0.0802893638610831,0.3258369229083975,0.3103575229644786,-0.16259350059311295,0.7833085465220702,0.07388201118568283,0.5468330347432744,-0.2555901314165334,78.1250672780902,-6.965363451746498,0.2364755117787957,6,-0.13981318473816007,-0.5357201099395761,-0.8617197275161752,-0.6312360763549814,-0.12458610534668058,0,-0.041068496480853756,1.2089452483348704,6.902063846588135,-1.0799980710075885,6.94359302520752,-2.105270314369629,6.843924045562744,-0.041068496480853756
3120,2005-06-07,6.821775913238525,7.059873104095459,6.8107008934021,6.95189905166626,16902902.0,-0.01754381507193159,-2.2726999436337447,-3.3571340698274454,69.91408635384926,75.86453126862783,-0.027717232439248285,-0.2271923666163156,-0.5337355714120733,-0.4289534762721754,15.01229766127879,0.24917221069335938,0.298318302881607,0.16417691707611048,-0.2939495377536483,0.6223033719058693,-0.06488631033876846,0.39324014449098943,-0.07381321493623894,18.868013434094458,-62.599837709170295,0.22906322741487928,6,0.0013840198516845703,-0.39452290534973145,-0.7530534267425537,-0.5094189643859863,0.02214813232421875,1,-0.036120168309054956,-1.4166690587593382,6.94359302520752,1.2089452483348704,6.902063846588135,-1.0799980710075885,6.94359302520752,-0.036120168309054956
3121,2005-06-08,7.14569902420044,7.242599964141847,6.990659236907959,7.00173282623291,38635721.0,0.04748369267499708,-2.033358689879878,-1.106384304183408,73.07695195211767,77.1638279921354,-0.3143901998789227,-0.506662316579491,-0.8370521285770343,-0.7571160612407555,16.211877806049877,0.4208240509033212,0.26655544635970685,0.44338753223419314,-0.022327320917153948,0.9091023853855402,0.2105301056585196,0.6762449588098667,-0.335354244739519,77.84797846016333,-2.345835714690921,0.23285742657567365,6,-0.1924154758453378,-0.627082586288453,-1.0631335973739633,-0.8333420753479013,-0.19656896591186612,2,-0.06431620399747318,-2.2726999436337447,6.821775913238525,-1.4166690587593382,6.94359302520752,1.2089452483348704,6.902063846588135,-0.06431620399747318
3122,2005-06-09,7.20383882522583,7.270285129547119,7.120781898498535,7.148468017578125,18236439.0,0.008136334993747552,-1.7000021528988782,0.3846097794441532,72.22224500424421,77.30120215925058,-0.32269898139467834,-0.5249957995957288,-0.878840119783602,-0.8195981515954056,17.95818812697752,0.14950323104858398,0.2495615510910456,0.45916814804077166,-0.02779761727108543,0.9461339133526288,0.21568526538484356,0.7026510306966998,-0.39313793182373047,85.54208367139854,7.462185020946592,0.24348288265592846,6,-0.23532867431640625,-0.4803478717803955,-1.165570855140686,-1.053443431854248,-0.060907840728759766,3,-0.06725593072865244,-2.033358689879878,7.14569902420044,-2.2726999436337447,6.821775913238525,-1.4166690587593382,6.94359302520752,-0.06725593072865244
3123,2005-06-10,7.201070785522461,7.245368003845215,7.129087924957275,7.14569902420044,13314417.0,-0.0003842450907808326,-1.6250114373368498,1.0000172234134923,70.79893035644974,76.96896062439357,-0.2833195009466083,-0.4755238670624111,-0.860754110612219,-0.8202600336235708,19.999263243755472,0.11628007888793945,0.2633684557040761,0.41127226352691615,-0.06883936839642235,0.8913838954502546,0.17121644756524645,0.6513280794885858,-0.2984530448913576,84.93979153740644,8.917296975940943,0.24005581596166936,6,-0.2325606346130371,-0.44850969314575195,-1.0534439086914062,-1.050675392150879,0.11074304580688565,4,-0.05113417394287012,-1.7000021528988782,7.20383882522583,-2.033358689879878,7.14569902420044,-2.2726999436337447,6.821775913238525,-0.05113417394287012
3124,2005-06-13,7.13462495803833,7.237061977386475,7.10693883895874,7.20383882522583,16892066.0,-0.009227214877226109,-1.088886847624734,-1.249984929772761,67.4541289898816,75.63632560421205,-0.18318684761194692,-0.3647632800928893,-0.7783755512751664,-0.7558970776767717,21.83184354282865,0.13012313842773438,0.2834261749765421,0.30482048988342303,-0.14812626156932485,0.7577672413361709,0.07834711415704909,0.531293865609797,-0.15847373962402322,70.48197896283324,-3.140911476366682,0.2264733757263739,6,-0.11628031730651855,-0.3820638656616211,-0.9773080348968506,-0.9773080348968506,0.19103193283081144,0,-0.041521165765395995,-1.6250114373368498,7.201070785522461,-1.7000021528988782,7.20383882522583,-2.033358689879878,7.14569902420044,-0.041521165765395995
3125,2005-06-14,6.982353210449219,7.184459209442139,6.982353210449219,7.14293098449707,14814827.0,-0.02134264218297166,-1.517235030704724,2.3200231481481484,62.53044971925275,73.87447945613084,0.00037375160622676873,-0.17226232215943327,-0.6132185217203121,-0.6049349676940503,23.361564473442346,0.20210599899291992,0.2817522037873186,0.12140223979949916,-0.27784021660385516,0.5206446962028535,-0.07821898840217756,0.32102346800117587,0.2879319190979004,0.0,-70.64083147000267,0.19962122820167713,6,0.05537128448486328,-0.22979211807250977,-0.8250362873077393,-0.8250362873077393,0.39313793182373047,1,-0.023394160344671233,-1.088886847624734,7.13462495803833,-1.6250114373368498,7.201070785522461,-1.7000021528988782,7.20383882522583,-0.023394160344671233
3126,2005-06-15,6.990659236907959,7.1014018058776855,6.868842124938965,7.070948123931885,19901915.0,0.0011895740889060757,2.2941339367127083,0.5,64.35647996371179,71.48672896345852,0.016842154698718304,-0.14435975656808342,-0.6126505155088955,-0.6113769747935152,25.063115283686898,0.2325596809387207,0.2767753602425671,0.10202245712280256,-0.24706221087549007,0.4511071251210952,-0.07251987687634376,0.27656479112194887,0.27386725425720204,30.344808745116623,-42.41098906324143,0.17454233399914615,6,0.04983377456665039,-0.23809814453125,-0.8333423137664795,-0.8333423137664795,0.4263606071472168,2,-0.020990179376861984,-1.517235030704724,6.982353210449219,-1.088886847624734,7.13462495803833,-1.6250114373368498,7.201070785522461,-0.020990179376861984
3127,2005-06-16,6.990659236907959,7.0321879386901855,6.93251895904541,6.9574360847473145,9009680.0,0.0,-1.4000022964221743,-0.41379515138557293,60.5480006662794,69.17588678797122,0.02706698590514023,-0.1236617543123284,-0.6016299466004282,-0.6083004727998294,25.480092595660686,0.09966897964477539,0.26957661923700194,0.08485724925994909,-0.2476402652595171,0.41735476377941527,-0.08139150799978356,0.25110600651968173,0.25803987960815444,32.35291882801102,-36.546950248889566,0.1662487572597329,6,0.04983377456665039,-0.23809814453125,-0.8333423137664795,-0.8333423137664795,0.42359161376953125,3,-0.0059406669974881865,2.2941339367127083,6.990659236907959,-1.517235030704724,6.982353210449219,-1.088886847624734,7.13462495803833,-0.0059406669974881865
3128,2005-06-17,6.965742111206055,7.129087924957275,6.962973117828369,7.093095779418945,29182131.0,-0.0035643456300017418,-1.5000035881647973,-3.833280707293969,58.31069754519801,66.57910783899827,0.06924906802909003,-0.08523451493341216,-0.5661115757815152,-0.5818350966509307,25.84169546267072,0.16611480712890625,0.2608187806428077,0.048588919639587225,-0.2752801605916151,0.37245799987078954,-0.11334562047601437,0.21052345975518882,0.267762725646973,26.315796289365757,-38.3375778630652,0.16193454011560138,6,0.07475090026855469,-0.21041250228881836,-0.8084251880645752,-0.8084251880645752,0.5066490173339844,4,0.02543718536549977,-1.4000022964221743,6.990659236907959,2.2941339367127083,6.990659236907959,-1.517235030704724,6.982353210449219,0.02543718536549977
3129,2005-06-20,7.10693883895874,7.176154136657715,6.94082498550415,6.965742111206055,16090572.0,0.02027016296304418,-1.4637799815785992,-1.1086977684588888,64.16463053295615,65.94027941445458,-0.0517862340337123,-0.21177744200190585,-0.6935089510116779,-0.7213099062999069,26.039810235148842,0.23532915115356445,0.23846302739932845,0.17358951568603498,-0.154406850618642,0.501585881990712,0.00959133253369604,0.3375876988383739,0.11197948941772484,75.43847456628448,12.628657710871906,0.1639981831523386,6,-0.03737521171569824,-0.3516092300415039,-0.9496219158172607,-0.9496219158172607,0.3266921043395996,0,0.02882745961559774,-1.5000035881647973,6.965742111206055,-1.4000022964221743,6.990659236907959,2.2941339367127083,6.990659236907959,0.02882745961559774
3130,2005-06-21,6.998964786529541,7.109707832336426,6.97958517074585,7.0626420974731445,11434752.0,-0.015192765109685258,-1.5405516117770277,-0.4509829084363634,56.51165249824561,64.09969058624658,0.09383277976012305,-0.09010704059671859,-0.5705636566275771,-0.6108539231312236,26.24863137610747,0.13012266159057617,0.2213899416606493,0.053987431526183904,-0.2654670883597152,0.37344195141208303,-0.10573982841676521,0.21371469146913302,0.2059504937094241,42.34219836146971,-18.14384775932266,0.15972725994294942,6,0.07059884071350098,-0.22979211807250977,-0.8416478633880615,-0.8416478633880615,0.47896432876586914,1,0.04667720360136163,-1.4637799815785992,7.10693883895874,-1.5000035881647973,6.965742111206055,-1.4000022964221743,6.990659236907959,0.04667720360136163
3131,2005-06-22,6.94082498550415,7.093095779418945,6.92421293258667,7.04879903793335,13193055.0,-0.008306914350717731,-1.3921395138358876,1.6956440344163966,49.879541273247675,61.617167949469184,0.1339402555295104,-0.013469422977685497,-0.49960456836560496,-0.5523133251043149,26.368882475872656,0.1688828468322754,0.19861357413143121,-0.016334128379821955,-0.31383028403447977,0.28116202727483586,-0.16508220620715086,0.13241394944750695,0.2506473685228148,6.59362289655329,-47.10987297853546,0.148748077827329,6,0.11628007888793945,-0.15780949592590332,-0.6879920959472656,-0.7835080623626709,0.4512782096862793,2,0.06262456662955707,-1.5405516117770277,6.998964786529541,-1.4637799815785992,7.10693883895874,-1.5000035881647973,6.965742111206055,0.06262456662955707
3132,2005-06-23,6.830080986022949,7.0183448791503915,6.79962682723999,6.935286998748778,17994799.0,-0.01595545194014958,-1.63334357157826,0.9743638435244886,47.04545712537672,58.97789314601663,0.2079604686072276,0.11586169474533126,-0.3720656702346741,-0.44410715268592504,26.77588915075238,0.21871805191040128,0.1948792268530415,-0.13510696887969953,-0.4075261729573585,0.13731223519795943,-0.271316570918529,0.001102633159129951,0.3484861588404957,8.088167317811394,-42.19057940656401,0.13620960203882942,6,0.1882634162902832,0.01799607276916504,-0.5627130270004272,-0.6727640628814697,0.5814018249511719,3,0.08593439217387555,-1.3921395138358876,6.94082498550415,-1.5405516117770277,6.998964786529541,-1.4637799815785992,7.10693883895874,0.08593439217387555
3133,2005-06-24,6.727643966674805,6.85499906539917,6.708263874053955,6.813469886779785,18215851.0,-0.01499792162900726,-1.3555626999800976,0.8157891158620946,41.558425097281315,56.10059271350549,0.2639351932572822,0.22595885918227054,-0.25590911611294054,-0.34478517826330624,26.586567208961032,0.14673519134521484,0.15639361971573695,-0.23505227565765363,-0.5154940648996478,0.04538951358434051,-0.3752731702786507,-0.09483138103665656,0.4281867591312327,4.142016658564648,-40.854002630588006,0.14022089462099688,6,0.2187175750732422,0.20072197914123535,-0.375834584236145,-0.4858856201171875,0.5841698646545419,4,0.10205755349179801,-1.63334357157826,6.830080986022949,-1.3921395138358876,6.94082498550415,-1.5405516117770277,6.998964786529541,0.10205755349179801
3134,2005-06-27,6.735949993133545,6.824543952941895,6.6667351722717285,6.669504165649414,11000233.0,0.0012346114776411454,-3.384562900351771,-0.774193010722818,46.318283275568085,54.29924088642942,0.21582637056159726,0.2243587999412,-0.2489559427545629,-0.3557033165914687,26.262027485406986,0.1578087806701669,0.11249471354516949,-0.22370085716247523,-0.5129110637330019,0.06550934940805142,-0.36830596044773856,-0.0790957538772119,0.38407538453232615,15.625077369720156,-31.32614878099547,0.14460510328526333,6,0.18549466133117676,0.19241595268249512,-0.3578389883041382,-0.46789002418518066,0.48726892471313477,0,0.10932995882647645,-1.3555626999800976,6.727643966674805,-1.63334357157826,6.830080986022949,-1.3921395138358876,6.94082498550415,0.10932995882647645
3135,2005-06-28,6.849461078643799,6.879916191101074,6.7414870262146,6.7830162048339835,11850128.0,0.016851533284238274,1.1739084853772048,0.9999856473408244,34.4927138299943,50.9810446493497,0.09105783257713718,0.12235398158556698,-0.3448601675851872,-0.4707067051395484,26.40532528795896,0.1439661979675293,0.07086347019760808,-0.11351201534271205,-0.39561812593649925,0.16859409525107516,-0.25456507063960565,0.027541039954181556,0.2252352784826579,42.85712688015228,-0.17818988536204472,0.1410530552968934,6,0.07198357582092285,0.07890486717224121,-0.44366466999053955,-0.553715705871582,0.29070091247558594,1,0.08528698213585684,-3.384562900351771,6.735949993133545,-1.3555626999800976,6.727643966674805,-1.63334357157826,6.830080986022949,0.08528698213585684
3136,2005-06-29,6.691652774810791,6.857767105102539,6.652892112731934,6.8383870124816895,17242788.0,-0.023039521215040493,1.2089612092234132,-2.208360543973561,25.72177042036408,47.11146351091467,0.22572953783698857,0.28266180911294114,-0.17314709133073336,-0.31718016340084887,26.051157909148582,0.20487499237060547,0.029987565474904443,-0.26370675563812274,-0.5667808429624044,0.03936733168615891,-0.41524379930026356,-0.11216971197598191,0.34224746383019244,10.606202946203704,-25.934791333797257,0.1515370436621409,6,0.2228703498840332,0.23671317100524902,-0.28585636615753174,-0.3959074020385742,0.3322291374206543,2,0.11750106691793372,1.1739084853772048,6.849461078643799,-3.384562900351771,6.735949993133545,-1.3555626999800976,6.727643966674805,0.11750106691793372
3137,2005-06-30,6.6501240730285645,6.747024059295653,6.622437953948975,6.652892112731934,15408995.0,-0.006206045528625137,-3.2857072558619875,0.01886430697638143,24.810097771142367,43.3891746471307,0.23900762658455754,0.3173478539057175,-0.11362533192443358,-0.2790245987993982,25.64618132360327,0.1245861053466788,0.001800085661628259,-0.290562009811401,-0.623026513325998,0.04190249370319599,-0.4567942615686995,-0.12432975805410251,0.3380551905033329,10.75279968739062,-18.853687082527568,0.16623225175729828,6,0.24917197227478027,0.2782418727874756,-0.2429434061050415,-0.35437870025634766,0.35437774658203214,3,0.11157372614612848,1.2089612092234132,6.691652774810791,1.1739084853772048,6.849461078643799,-3.384562900351771,6.735949993133545,0.11157372614612848
3138,2005-07-01,6.578141212463379,6.675041198730469,6.572604179382324,6.669504165649414,19572504.0,-0.010824288355330447,1.0,33.00637381567614,24.685112421579092,39.00256152364436,0.2796337737856147,0.38348020365951285,-0.02723873710541369,-0.2109561228505754,24.969999322829853,0.10243701934814453,-0.03347355928305884,-0.34634873867034877,-0.7161939071907932,0.0234964298500957,-0.5312713229305714,-0.1614261544101261,0.35883426772690896,1.8017626613704072,-21.699251761368462,0.1849225842602224,7,0.2630147933959961,0.3433034420013428,-0.17096054553985596,-0.2823958396911621,0.3338899612426758,4,0.12668344621909888,-3.2857072558619875,6.6501240730285645,1.2089612092234132,6.691652774810791,1.1739084853772048,6.849461078643799,0.12668344621909888
3139,2005-07-05,6.658430099487305,6.7110328674316415,6.522768974304199,6.555992126464844,9055191.0,0.012205406425724874,-1.2295017166606539,-1.1212200290184862,34.23180305189712,36.527022696272304,0.1441972065389372,0.29590336159750485,-0.08984114344182004,-0.29345027353552045,24.361444474288955,0.1882638931274423,-0.0627977432579323,-0.25180170536041224,-0.6400739657054562,0.13647055498463168,-0.4459378355329342,-0.05766557518789028,0.22024597257370893,37.98465137144322,11.035412583741973,0.19413613017252185,7,0.14950227737426758,0.2380969524383545,-0.24432790279388428,-0.3626847267150879,-0.032946109771728516,1,0.09812879643992245,1.0,6.578141212463379,-3.2857072558619875,6.6501240730285645,1.2089612092234132,6.691652774810791,0.09812879643992245
3140,2005-07-06,6.5753722190856925,6.677810192108153,6.53107500076294,6.630743980407715,15470037.0,-0.012474093616753223,-1.0384672710230232,-0.5405394082708114,31.155737577223107,34.446600063380686,0.17975246605068307,0.3789855841625869,0.006643373319884738,-0.2123515170015038,23.294200572941424,0.14673519134521307,-0.09210267353307522,-0.3225394010543834,-0.7373592508866524,0.09228044877788566,-0.5299493259705175,-0.11512947613824931,0.23924057537909427,15.70254874441644,-10.37032701017737,0.20740992491613444,7,0.19518470764160245,0.3211548328399667,-0.1418895721435538,-0.2671678066253653,0.06007766723632901,2,0.09852623960671703,-1.2295017166606539,6.658430099487305,1.0,6.578141212463379,-3.2857072558619875,6.6501240730285645,0.09852623960671703
3141,2005-07-07,6.68611478805542,6.7110328674316415,6.467398166656494,6.506157875061035,16206877.0,0.016842022820896085,1.1204703773103246,-3.249976318214255,37.44286455793764,33.37964533366523,0.03249704899770478,0.2445868313949493,-0.087145335270848,-0.32593215540550435,21.56123422436004,0.24363470077514737,-0.14244408369464523,-0.18881762027740479,-0.5967022993060906,0.21906705875128107,-0.39275995979174727,0.0151247192369377,0.07596611878046122,78.21758540836083,50.75223354823513,0.2039423395143428,7,-0.012457609176635742,0.18272686004638672,-0.22010135650634766,-0.3779103755950928,0.08139705657958984,3,0.06790897516074801,-1.0384672710230232,6.5753722190856925,-1.2295017166606539,6.658430099487305,1.0,6.578141212463379,0.06790897516074801
3142,2005-07-08,6.7193379402160645,6.7553300857543945,6.542149066925049,6.655661106109619,22890814.0,0.0049689772332350834,2.1428460959852655,0.35384489012896236,39.90925206375789,33.19640388549596,-0.02021257242556107,0.18256521068951415,-0.10160798926156289,-0.3604143904731778,19.502137510498873,0.2131810188293457,-0.17721786578523524,-0.13136942386627215,-0.5137581021674738,0.25101925443492945,-0.3225637630168734,0.059824915284329094,-0.2519397735595703,87.49977228954171,57.41505618020548,0.19119433915060097,7,-0.04568076133728027,0.1495037078857422,-0.1591930389404297,-0.3571465015411377,-0.006643772125244141,4,0.045323508763065457,1.1204703773103246,6.68611478805542,-1.0384672710230232,6.5753722190856925,-1.2295017166606539,6.658430099487305,0.045323508763065457
3143,2005-07-11,6.832849979400635,6.8383870124816895,6.71380090713501,6.774710178375244,15532885.0,0.01689333684278438,2.600033068783069,0.9130447805900853,38.5150892728697,32.32938232964058,-0.1310087011697325,0.04221705306314938,-0.19340416183786324,-0.4757318020220378,17.098206767587715,0.12458610534667969,-0.19772499124854193,0.0005536556243894708,-0.3444361267240321,0.34554343797281106,-0.17194123554982177,0.1730485467986007,-0.3654518127441406,98.5074933806329,71.09626104678823,0.17249489117421102,7,-0.15919280052185059,0.035991668701171875,-0.2630150318145752,-0.4609684944152832,-0.24474191665649325,0,0.025121558460591054,2.1428460959852655,6.7193379402160645,1.1204703773103246,6.68611478805542,-1.0384672710230232,6.5753722190856925,0.025121558460591054
3144,2005-07-12,6.8383870124816895,6.902063846588135,6.796857833862305,6.824543952941895,22555624.0,0.0008103548442812691,-2.039964176225414,0.23809953415128712,42.639579929131415,33.234589673989156,-0.13464646106850342,0.014070070914915078,-0.17662398678541624,-0.4766504230013453,14.618155942030132,0.10520601272583008,-0.20697397382423777,0.020902585983276545,-0.2935164805062209,0.335321652472774,-0.1363069472614722,0.17811211922802528,-0.35614929199218714,85.35038834525429,57.356397151113825,0.1572095332447487,7,-0.153656005859375,0.030454635620117188,-0.2325606346130371,-0.4305140972137451,-0.272705078125,1,0.010769229803745617,2.600033068783069,6.832849979400635,2.1428460959852655,6.7193379402160645,1.1204703773103246,6.68611478805542,0.010769229803745617
3145,2005-07-13,6.81900691986084,6.857767105102539,6.752561092376709,6.81900691986084,10424847.0,-0.002834015183036054,1.7142804418965136,0.0,44.21049625871755,35.28889254491732,-0.1341476464295157,0.021697665207936367,-0.1318356668277776,-0.4503747829170557,13.26369174243489,0.10520601272583008,-0.20034289076648992,0.009689807891845703,-0.2950338498530467,0.3144134656367381,-0.1426720209806005,0.1620516367642919,-0.3115796318054196,80.89176795822546,48.11744499524567,0.15236182887244623,7,-0.1342759132385254,0.0498347282409668,-0.2131805419921875,-0.4111340045928955,-0.4202699661254874,2,-0.028379928693372358,-2.039964176225414,6.8383870124816895,2.600033068783069,6.832849979400635,2.1428460959852655,6.7193379402160645,-0.028379928693372358
3146,2005-07-14,6.843924045562744,6.94359302520752,6.7830162048339835,6.91590690612793,17328030.0,0.003654069572701424,1.5217179678227295,-100.0,50.71634185231775,38.16736410949236,-0.1510814239613829,-0.015574661033815218,-0.1362433643254315,-0.4690213881580645,12.680977911641673,0.16057682037353693,-0.2015249997527917,0.0419436931610111,-0.2512436993324165,0.3351310856544387,-0.10465000308570271,0.1885373894077249,-0.3128185639953607,75.17238020689172,37.652997303150414,0.1465936962467139,7,-0.1384284496307373,0.0249176025390625,-0.2187175750732422,-0.4166710376739502,-0.5249218940734863,3,-0.030461202937499987,1.7142804418965136,6.81900691986084,-2.039964176225414,6.8383870124816895,2.600033068783069,6.832849979400635,-0.030461202937499987
3147,2005-07-15,6.949130058288574,6.987889766693115,6.824543952941895,6.907601833343506,29622068.0,0.015372177134847176,1.7442091476041364,-0.5769182360773455,61.4285700225968,42.24997050960544,-0.2340230659488478,-0.13075535479435985,-0.22964795765455737,-0.565999483656789,12.172248679081687,0.16334581375121981,-0.19569151125638307,0.1492261648178097,-0.13887893466625467,0.4373312643018741,0.005173615075777072,0.29327871455984234,-0.38502557322997966,85.8587071116168,42.29487120926403,0.14405254974203222,7,-0.22148609161376953,-0.08028841018676758,-0.2131800651550293,-0.4305136203765869,-0.667503833770752,4,-0.02613538847743102,1.5217179678227295,6.843924045562744,1.7142804418965136,6.81900691986084,-2.039964176225414,6.8383870124816895,-0.02613538847743102
3148,2005-07-18,7.14293098449707,7.209376811981201,6.926981925964356,6.949130058288574,29858652.0,0.027888516200289093,-1.372097587548025,4.666727905294462,67.6259058176779,45.960426372469975,-0.37915562222739396,-0.3273863774590877,-0.40986617081104804,-0.7507156531749466,11.561594708859012,0.2823948860168448,-0.15875518068872818,0.3341676473617552,0.015331909903741447,0.6530033848197689,0.17474977863274876,0.4935855160907616,-0.5364479712750239,85.45456633111067,36.77219109284147,0.15941786872900676,7,-0.30454349517822266,-0.2865478992462158,-0.2969304323196411,-0.6104719638824463,-0.9285807609558105,0,-0.06023253162322728,1.7442091476041364,6.949130058288574,1.5217179678227295,6.843924045562744,1.7142804418965136,6.81900691986084,-0.06023253162322728
3149,2005-07-19,7.311813831329347,7.311813831329347,7.1318559646606445,7.173385143280028,23289575.0,0.02364335413555274,1.6000082671387916,0.7142829023448164,69.10756330208987,50.177295897455174,-0.49797676540586977,-0.5060805393428911,-0.5601569757960734,-0.9111193076088222,10.848923997964837,0.17995786666870206,-0.1089027420934423,0.49280674457550155,0.12433348989281612,0.861279999258187,0.30857011723415884,0.6770433719168443,-0.6329835622562019,100.0,48.49133058711179,0.18423662734134266,7,-0.42220783233642667,-0.42220783233642667,-0.4512782096862802,-0.7793548107147226,-1.2444758415222177,1,-0.09897759779991955,-1.372097587548025,7.14293098449707,1.7442091476041364,6.949130058288574,1.5217179678227295,6.843924045562744,-0.09897759779991955
3150,2005-07-20,7.3256568908691415,7.36441707611084,7.228756904602051,7.228756904602051,20799488.0,0.0018932456240174922,-1.800003936736642,0.699999311071763,79.74022987785862,54.87700315522417,-0.44052560820803954,-0.5209005823433275,-0.5538820295318194,-0.9173333406924682,10.178672773621475,0.13566017150878906,-0.04838027696581815,0.4903151988983163,0.06385055830131581,0.9167798394953168,0.27708287859981606,0.7035475191968166,-0.5582089230801284,93.33331146261024,35.13675023887269,0.21323232029850003,7,-0.3723738193511972,-0.4097492694854745,-0.44020402431488126,-0.7931978702545175,-1.2234349250793466,2,-0.10374154397808355,1.6000082671387916,7.311813831329347,-1.372097587548025,7.14293098449707,1.7442091476041364,6.949130058288574,-0.10374154397808355
3151,2005-07-21,7.375491142272949,7.405945777893066,7.225987911224365,7.39210319519043,17402437.0,0.006802700719702237,7.125018837865185,-0.17143503892448198,83.76285467859913,59.749625667984304,-0.42721425114223344,-0.5654942572054971,-0.5799268244270834,-0.95872927736254,10.015419369254719,0.17995786666870117,-0.0022597886196695782,0.5184161424636837,0.029576399908270545,1.007255885019097,0.27399627118597714,0.7628360137413903,-0.5125281171524438,94.76186102053,29.301416428710922,0.24441987127770662,7,-0.31561779975891113,-0.43881916999816895,-0.4803483486175537,-0.8430321216583252,-1.3853960037231445,3,-0.13243242649147624,-1.800003936736642,7.3256568908691415,1.6000082671387916,7.311813831329347,-1.372097587548025,7.14293098449707,-0.13243242649147624
3152,2005-07-22,7.417019844055176,7.436399936676025,7.295201778411865,7.3561110496521,20474772.0,0.005630635435815767,1.8333421043818563,-3.666542281416844,90.1856264664819,65.49079646727455,-0.4016018916662478,-0.5911025247345405,-0.600084638636309,-0.9946753532128447,10.868077978183862,0.14119815826416016,0.06198778131718363,0.530597901344299,-0.018212311599008935,1.0794081142876069,0.25619279487264457,0.8050030078159534,-0.45631992343560945,96.19564047337565,21.74579764637366,0.27440510647165395,7,-0.3225393295288086,-0.465120792388916,-0.5204927921295166,-0.8845608234405518,-1.3496818542480469,4,-0.1480402797420033,7.125018837865185,7.375491142272949,-1.800003936736642,7.3256568908691415,1.6000082671387916,7.311813831329347,-0.1480402797420033
3153,2005-07-25,7.41425085067749,7.46962308883667,7.367186069488525,7.400407791137695,15028294.0,-0.0003733296439680789,-1.551786806673279,0.22727521822523192,89.1116549485007,70.65436035831559,-0.3438474139141139,-0.5631291594417753,-0.5736619597890709,-0.9844264982305244,12.45010205381559,0.10243701934814453,0.11667753076792309,0.4934985637664795,-0.09775105783345239,1.0847481853664114,0.19787375296651355,0.7891233745664454,-0.35841092684663245,83.60638611757764,4.356236265265707,0.295624810799966,7,-0.3031587600708008,-0.4457402229309082,-0.517723798751831,-0.8817918300628662,-1.4939236640930176,0,-0.1527631919894068,1.8333421043818563,7.417019844055176,7.125018837865185,7.375491142272949,-1.800003936736642,7.3256568908691415,-0.1527631919894068
3154,2005-07-26,7.472391128540039,7.475160121917725,7.37272310256958,7.419787883758545,43221108.0,0.007841692847124992,2.5237306345392065,3.7999724432503186,97.64701114693644,76.59175090145102,-0.33815736289397424,-0.5937079739955227,-0.6081455812675776,-1.032550986144086,13.935167479872995,0.10243701934814453,0.172017046910808,0.514816784858704,-0.11822479404716368,1.1478583637645716,0.19829599540577014,0.8313375743116378,-0.33379457170801885,98.8887230361763,11.121035531543555,0.316520789452934,7,-0.34330296516418457,-0.5011119842529297,-0.5744798183441162,-0.939932107925415,-1.3552179336547852,1,-0.16835854592699517,-1.551786806673279,7.41425085067749,1.8333421043818563,7.417019844055176,7.125018837865185,7.375491142272949,-0.16835854592699517
3155,2005-07-27,7.43363094329834,7.447474002838135,7.2868971824646,7.430862903594972,16982727.0,-0.005187119434053478,9.54547732005574,0.05262108287932175,92.99357642117087,81.28922140910137,-0.22690571673175608,-0.5364430154836288,-0.5464946637052499,-0.9836776906852363,15.316617195421442,0.18549394607543945,0.22471197485648275,0.4468481063842775,-0.21828369367462308,1.1119799064431781,0.11428220635482766,0.7794140064137274,-0.22772167344917893,83.33314196481881,-5.409480512409985,0.33256590002945025,7,-0.2837789058685303,-0.46235179901123047,-0.5211843252182007,-0.9011719226837158,-1.3214421272277823,2,-0.18379886813226431,2.5237306345392065,7.472391128540039,-1.551786806673279,7.41425085067749,1.8333421043818563,7.417019844055176,-0.18379886813226431
3156,2005-07-28,7.47792911529541,7.483466148376465,7.3699541091918945,7.3976402282714835,18805323.0,0.005959156747888716,1.4848592394651412,29.005684754531593,93.08171297687929,84.80623729291054,-0.19200380203068157,-0.5468524593451107,-0.5694144776548242,-1.0220557445362601,16.540038131067032,0.11351203918457031,0.275888279906745,0.4518324613571165,-0.23252092048992523,1.1361858432041583,0.10965577043359609,0.794009152280637,-0.21816967503253615,97.18316009072495,7.941149794604641,0.3421766909235208,7,-0.272705078125,-0.5024969577789307,-0.5585609674453735,-0.9454700946807861,-1.3732151985168457,3,-0.18396900108236303,9.54547732005574,7.43363094329834,2.5237306345392065,7.472391128540039,-1.551786806673279,7.41425085067749,-0.18396900108236303
3157,2005-07-29,7.39210319519043,7.502845764160156,7.350574016571045,7.46962308883667,10451214.0,-0.01147723103304521,1.1153959531924338,-0.9655121215360569,82.79217420431014,86.49137822475853,-0.041051087475431736,-0.42434561482221334,-0.46954997503566265,-0.9297761302225531,17.5769728094228,0.15227174758911133,0.329178380336562,0.3289075851440426,-0.350053172449698,1.0078683427377833,-0.010572793652827706,0.6683879639409129,-0.10520601272583008,48.71808460133767,-37.7263178202952,0.33948037879687054,7,-0.0747523307800293,-0.4069812297821045,-0.47204291820526123,-0.8596441745758057,-1.262472152709961,4,-0.1896629443096549,1.4848592394651412,7.47792911529541,9.54547732005574,7.43363094329834,2.5237306345392065,7.472391128540039,-0.1896629443096549
3158,2005-08-01,7.411482810974121,7.500076770782472,7.381028175354004,7.464086055755615,17541136.0,0.002621664669981927,-1.0975413038273145,0.6785773600457646,83.06705309628843,88.04243264633614,-0.020484713306100133,-0.39852486911949647,-0.47732172199269307,-0.9415955142492365,18.362084644988975,0.11904859542846769,0.377941916493965,0.30662012100219727,-0.34888208404420595,0.9621223260486005,-0.021130981521004344,0.6343712235253989,-0.08139591217040998,57.69226522874864,-27.697084927795416,0.3277511025232014,8,-0.04706597328186035,-0.4263608455657959,-0.47827208042144775,-0.8790237903594971,-1.1323490142822257,0,-0.18135977043308094,1.1153959531924338,7.39210319519043,1.4848592394651412,7.47792911529541,9.54547732005574,7.43363094329834,-0.18135977043308094
3159,2005-08-02,7.311813831329347,7.682803153991699,7.264748096466064,7.65234899520874,46536890.0,-0.013447913485975516,1.0827592268805395,6.473653199416211,76.02335499992705,87.62944654878821,0.08848992757780128,-0.2607658049308723,-0.36839178763697067,-0.8337197590957244,19.204532853580815,0.41805505752563565,0.40811392061911445,0.1742819547653207,-0.4520147835320003,0.8005786930626417,-0.13886641438333935,0.4874303239139808,0.19103193283080966,11.258262282928342,-71.6142217550454,0.3131483691486605,8,0.14258170127868564,-0.2367131710052499,-0.37445008754730313,-0.7793548107147226,-0.9654026031494141,1,-0.19030662935955667,-1.0975413038273145,7.411482810974121,1.1153959531924338,7.39210319519043,1.4848592394651412,7.47792911529541,-0.19030662935955667
3160,2005-08-03,7.22321891784668,7.322887897491455,7.176154136657715,7.311813831329347,23540606.0,-0.012116680693244564,1.6499860061572909,0.2601637741999658,68.76707273972144,85.96324855557958,0.17994951888333155,-0.12769424880523683,-0.27083892120282727,-0.7375709625887819,19.81377279334386,0.14673376083374023,0.41277164706159475,0.053294706344604315,-0.5148990415973778,0.6214884542865864,-0.23080216762638628,0.3373915803155949,0.45958423614501953,9.289425140232655,-71.47719458144326,0.28409687397099104,8,0.20625972747802734,-0.148118257522583,-0.29831361770629883,-0.6907598972320557,-0.9615268707275382,2,-0.15312366073090722,1.0827592268805395,7.311813831329347,-1.0975413038273145,7.411482810974121,1.1153959531924338,7.39210319519043,-0.15312366073090722
3161,2005-08-04,7.140161991119385,7.36441707611084,7.1318559646606445,7.187228202819824,17468536.0,-0.01149860300123029,-6.30425406048988,0.5312518501375103,59.66385419465831,82.57194052537696,0.25268726796828567,-0.009356865385474755,-0.17737315012313726,-0.6467475466596051,19.9409098474045,0.2325611114501953,0.39975264791045007,-0.05246458053588832,-0.5736001686342576,0.4686710075624809,-0.31303237458507294,0.2081032135132963,0.5426411628723145,1.5075903134790811,-75.36741357054898,0.2605677940491845,8,0.2671675682067871,-0.06506133079528809,-0.2152566909790039,-0.6077029705047607,-0.8460769653320312,3,-0.14397056766042204,1.6499860061572909,7.22321891784668,1.0827592268805395,7.311813831329347,-1.0975413038273145,7.411482810974121,-0.14397056766042204
3162,2005-08-05,7.023881912231445,7.23152494430542,7.012807846069336,7.170616149902344,16081542.0,-0.016285355855030104,-1.590170877426787,3.1176130895091436,43.46503906883926,77.50009431652568,0.3434539840229718,0.13798318424993106,-0.050928276186405164,-0.5232982946235856,20.127790885941433,0.21871709823608398,0.37116215047334844,-0.1839718580245968,-0.66297327775822,0.2950295617090264,-0.42347256789140797,0.055528851842214344,0.625864410400391,1.6528572709635454,-71.0743712262474,0.2395007098668115,8,0.32392358779907227,0.05121874809265137,-0.10243737697601318,-0.4914228916168213,-0.752223014831543,4,-0.13086324726676202,-6.30425406048988,7.140161991119385,1.6499860061572909,7.22321891784668,1.0827592268805395,7.311813831329347,-0.13086324726676202
3163,2005-08-08,7.004501819610597,7.0626420974731445,6.974047183990479,7.05710506439209,16865338.0,-0.002759171190947818,1.7826210676870495,0.35849332518749966,29.818223723106797,69.96356238054462,0.333689829515631,0.1801170555393563,-0.024879869814982136,-0.4961258377147111,20.895439089169425,0.08859491348266513,0.3306284466120424,-0.21193454265594358,-0.668259026807168,0.24438994149528082,-0.4400967847315558,0.016227699419668618,0.5942894248962398,4.2969141579244505,-62.296215061936806,0.22816224207561203,8,0.3239233493804923,0.07059884071350009,-0.09067082405090421,-0.47204279899597257,-0.8399868011474618,0,-0.12490121348541028,-1.590170877426787,7.023881912231445,-6.30425406048988,7.140161991119385,1.6499860061572909,7.22321891784668,-0.12490121348541028
3164,2005-08-09,6.912031173706055,7.039109230041504,6.725152015686035,6.926981925964356,25214711.0,-0.01320160209619059,1.6250014950662812,0.28421730105063037,25.3790626834288,62.45083863190662,0.3780726727917134,0.2934322470721362,0.07269730051524625,-0.39627723249407065,22.214960401125417,0.31395721435546875,0.2745565365384639,-0.3080873966217039,-0.7526030290023433,0.13642823575893548,-0.5303452128120236,-0.08582958043138422,0.6242856647491459,29.2334384575679,-32.5736729121895,0.2222578161903196,8,0.2919464111328125,0.163069486618042,-0.030730843544006348,-0.37957215309143066,-0.6428632736206055,1,-0.09156460107149889,1.7826210676870495,7.004501819610597,-1.590170877426787,7.023881912231445,-6.30425406048988,7.140161991119385,-0.09156460107149889
3165,2005-08-10,6.625483989715576,6.989274978637695,6.525815010070801,6.919506072998048,16412759.0,-0.04145629219389635,1.137928228049549,19.666039420806445,15.171047008310438,53.794097968732295,0.6011456308495076,0.5952569407633135,0.3615728164341032,-0.10358979444679406,23.623803616353563,0.46345996856689453,0.21259873257862072,-0.5849584341049194,-1.0725733322821895,-0.09734353592764933,-0.8287658831935545,-0.3411509850162844,0.8134930700073246,11.885134044019479,-43.86339641497521,0.24380744908863483,8,0.47882509231567383,0.4496166706085205,0.22674572467803955,-0.09302496910095215,-0.40615081787109375,2,-0.04212111326037993,1.6250014950662812,6.912031173706055,1.7826210676870495,7.004501819610597,-1.590170877426787,7.023881912231445,-0.04212111326037993
3166,2005-08-11,6.6354498863220215,6.687777042388916,6.483455181121826,6.625483989715576,17321368.0,0.0015041763925345286,2.5651978566911837,-0.033895061538186985,12.609241755569471,45.99599436331667,0.5130602023034259,0.5996144242570027,0.3521355193421556,-0.10437752938572054,25.3586323961936,0.20432186126708984,0.1322474372805873,-0.5645688295364382,-1.0924258666443682,-0.03671179242850808,-0.8284973480904032,-0.3006403109824731,0.675684486449585,20.31825274601993,-29.061750648596743,0.26392851855396515,8,0.4476792812347412,0.4396507740020752,0.19809210300445557,-0.10299086570739746,-0.426084041595459,3,-0.05632743003203522,1.137928228049549,6.625483989715576,1.6250014950662812,6.912031173706055,1.7826210676870495,7.004501819610597,-0.05632743003203522
3167,2005-08-12,6.76751184463501,6.77498722076416,6.5656819343566895,6.568173885345459,10617967.0,0.01990248748396306,-1.0487801462797612,20.00200956937799,22.465854094260564,39.26252780753579,0.31635028258725306,0.4777425523815477,0.21893450991249175,-0.22781480660829878,26.68539641996507,0.2093052864074707,0.06135580772500937,-0.4234259605407713,-0.9751648025756534,0.1283128814941108,-0.6992953815582128,-0.1475565395233298,0.4111938574726315,49.04404010067155,3.8284788847871454,0.2758694210174412,8,0.31561732292175293,0.31561732292175293,0.0037375688552856445,-0.23505282402038574,-0.632896900177002,4,-0.06995581680776353,2.5651978566911837,6.6354498863220215,1.137928228049549,6.625483989715576,1.6250014950662812,6.912031173706055,-0.06995581680776353
3168,2005-08-15,6.71269416809082,6.777478218078612,6.6678428649902335,6.7201690673828125,9565280.0,-0.008100122733829651,-1.25639364855047,-0.03749862454011798,17.565040928472072,32.76715957737413,0.29236608521642893,0.5256243508429064,0.27329147876629456,-0.1634985035116756,26.7988113698057,0.1096353530883789,-0.02097159350118538,-0.45673179626464844,-1.048452204506754,0.13498861197745704,-0.7525920003857012,-0.1608715921435957,0.3547714506590909,41.25570351096851,2.7125551972739927,0.29586020412105296,8,0.2112419605255127,0.3704349994659424,0.0585552453994751,-0.1802351474761963,-0.5481791496276855,0,-0.06570167799203552,-1.0487801462797612,6.76751184463501,2.5651978566911837,6.6354498863220215,1.137928228049549,6.625483989715576,-0.06570167799203552
3169,2005-08-16,6.5881080627441415,6.722661018371582,6.520831108093263,6.6504011154174805,16848602.0,-0.018559776779181414,-1.0506276373607835,8.333631028323433,16.36566562290639,26.944781008839122,0.33916559121477974,0.6252702275446058,0.39462086181527756,-0.027345224272493418,26.665453570944102,0.20182991027831942,-0.09404987077663485,-0.5451326131820666,-1.186611274002308,0.09634604763817478,-0.8658719435921878,-0.22439328277194548,0.38591588598527604,20.68975594396976,-11.684295634459271,0.32073933041012087,8,0.3358280658721915,0.4950211048126212,0.1831413507461539,-0.05564904212951749,-0.3712668418884286,1,-0.06429661448275759,-1.25639364855047,6.71269416809082,-1.0487801462797612,6.76751184463501,2.5651978566911837,6.6354498863220215,-0.06429661448275759
3170,2005-08-17,6.5656819343566895,6.700234889984131,6.5133562088012695,6.600565910339356,10363925.0,-0.0034040316542881532,-1.6785839994258902,0.5599978566726596,13.068773447336085,21.767549814692206,0.2888913570220595,0.6196093767890218,0.41738965821915297,0.0048668527165069975,26.304044511871115,0.18687868118286133,-0.17675891420608725,-0.5295599937438968,-1.2117887672270307,0.15266877973923698,-0.8706743804854638,-0.18844560700232993,0.32985101155551355,27.9660920742576,3.633397647176505,0.34111438674156674,8,0.2918081283569336,0.5174472332000732,0.2111043930053711,-0.03322291374206543,-0.34136486053466797,2,-0.045161193800700494,-1.0506276373607835,6.5881080627441415,-1.25639364855047,6.71269416809082,-1.0487801462797612,6.76751184463501,-0.045161193800700494
3171,2005-08-18,6.3987369537353525,6.5656819343566895,6.32896900177002,6.5357818603515625,14229528.0,-0.025426906495082058,1.4050686265485093,3.928591932419192,12.26331699654233,18.300691806659216,0.37951511809164806,0.7479755166737281,0.5723018489750933,0.18059374557203878,25.995957048634377,0.23671293258666903,-0.25829279586159526,-0.6476672649383532,-1.3831869297124184,0.08785239983571191,-1.0154270973253858,-0.27990743255132067,0.43086354981039054,15.555522479459807,-5.457429315260196,0.3677598323870327,8,0.2970685958862296,0.6071491241455069,0.3780493736267081,0.13372206687927157,-0.11212682723999112,3,-0.02803737412367613,-1.6785839994258902,6.5656819343566895,-1.0506276373607835,6.5881080627441415,-1.25639364855047,6.71269416809082,-0.02803737412367613
3172,2005-08-19,6.319002151489258,6.498405933380128,6.3065428733825675,6.403719902038574,13279582.0,-0.012461022045850534,-2.4999913014735062,0.618175112385357,10.3177698813152,16.133974713126815,0.3897322500132958,0.7812889118409636,0.6369549396084082,0.2660835819441276,25.56823791834641,0.19186305999756037,-0.335201886228389,-0.672501182556152,-1.4540211960975569,0.10901883098525289,-1.0632611893268544,-0.28174117578544955,0.4204846817368555,2.6456451500220086,-13.160546349115737,0.39076000677070255,8,0.3538239002227783,0.675670862197876,0.4681664705276489,0.2134568691253662,0.0,4,-0.017350256280076803,1.4050686265485093,6.3987369537353525,-1.6785839994258902,6.5656819343566895,-1.0506276373607835,6.5881080627441415,-0.017350256280076803
3173,2005-08-22,6.281626224517822,6.366344928741455,6.229300022125244,6.304051876068115,17042846.0,-0.005914846375329463,-1.1568618621999085,0.2647101865297806,10.806815839963306,14.514836174963982,0.35066053827748433,0.7688817093392366,0.6585931270533152,0.30839252752133994,25.069757728908925,0.13704490661621094,-0.4018527614069196,-0.6532458782196047,-1.4691718804837208,0.1626801240445115,-1.0612088793516623,-0.24528287708754704,0.3712718167395819,10.606067928087967,-5.5368299646020915,0.407963001132058,8,0.32766127586364746,0.6744253635406494,0.5166165828704834,0.25083279609680176,0.02242565155029297,0,-0.023403379125936263,-2.4999913014735062,6.319002151489258,1.4050686265485093,6.3987369537353525,-1.6785839994258902,6.5656819343566895,-0.023403379125936263
3174,2005-08-23,6.21435022354126,6.3912620544433585,6.21435022354126,6.284118175506593,13340985.0,-0.010709965631825913,-4.071435406044509,3.111078035296659,10.985008440105489,14.049720778496766,0.3448249226499307,0.7769084892539384,0.7111672327411052,0.3807909004307666,24.453286828044394,0.17691183090209872,-0.4480943748906743,-0.657619833946228,-1.4928108458116718,0.17757117791921573,-1.07521533987895,-0.24002432801350615,0.3538282138897122,0.0,-16.307158146282895,0.41759550593272204,8,0.28156399726867676,0.7342264652252197,0.6330350637435913,0.5091407299041748,0.08222579956054776,1,-0.00801937504090755,-1.1568618621999085,6.281626224517822,-2.4999913014735062,6.319002151489258,1.4050686265485093,6.3987369537353525,-0.00801937504090755
3175,2005-08-24,6.067337989807129,6.229300022125244,6.015011787414551,6.229300022125244,22277383.0,-0.02365689548317018,1.6461539367424387,2.3214388233524863,10.467239929392335,13.811720575588197,0.4518554801854213,0.8604277840789534,0.846375079537955,0.531326937172123,24.818483344293522,0.21428823471069336,-0.49026643128450154,-0.7363174200057987,-1.601061509546704,0.12842666953510662,-1.168689464776251,-0.3039453752353465,0.43007480484590044,9.502276940768366,-8.318492099277917,0.4323720447704526,8,0.3289070129394531,0.7815694808959961,0.822268009185791,0.7059874534606934,0.2491722106933585,2,0.024640663055155887,-4.071435406044509,6.21435022354126,-1.1568618621999085,6.281626224517822,-2.4999913014735062,6.319002151489258,0.024640663055155887
3176,2005-08-25,6.102221965789795,6.3065428733825675,6.02747106552124,6.039928913116455,10628000.0,0.005749469708341559,-5.400087484280148,-0.3846151581439031,13.87017675165606,12.856645315298806,0.37255709902799605,0.7559529393037012,0.7995809215539289,0.4980392657976953,24.82337379504979,0.27907180786132724,-0.5234009043110177,-0.6326480865478512,-1.490393166493205,0.22509699339750266,-1.0615206265205286,-0.20377554657517383,0.2987106274155389,18.041215249109463,-1.749310001970791,0.4288725399726771,8,0.2940230369567871,0.7466855049133301,0.8323733806610107,0.6974050998687744,0.361299991607666,3,0.02000830332241521,1.6461539367424387,6.067337989807129,-4.071435406044509,6.21435022354126,-1.1568618621999085,6.281626224517822,0.02000830332241521
3177,2005-08-26,5.990095138549805,6.117173194885254,5.952719211578369,6.057371139526367,7996484.0,-0.018374753961523216,-1.315799015625105,-1.079992039069796,12.929974241885105,12.341637905678033,0.4054474471944207,0.7986042248935608,0.898249081111409,0.6120991313939328,25.091462299612232,0.16445398330688477,-0.5204359651293347,-0.6746745109558105,-1.5354152438388287,0.18606622192720756,-1.1050448773973196,-0.2443041445143015,0.33365329349737216,8.522753837973857,-12.68119013178328,0.4303703664415089,8,0.3475949764251709,0.8276660442352295,1.0081775188446045,0.8302962779998779,0.46345996856689453,4,0.049500881219282755,-5.400087484280148,6.102221965789795,1.6461539367424387,6.067337989807129,-4.071435406044509,6.21435022354126,0.049500881219282755
3178,2005-08-29,6.067337989807129,6.1221561431884775,5.957703113555907,5.992587089538574,8971714.0,0.012895095899265518,-1.2758695781283993,-1.1111079609888863,18.784493975580915,12.610396611530756,0.25371457199040304,0.6487605022374563,0.8089709186117151,0.5370812852304985,25.360884874462545,0.16445302963257014,-0.5164530848229578,-0.5302244186401364,-1.3546109109571765,0.2941620736769037,-0.9424176647986569,-0.11803117248161588,0.23920488357543856,26.136278380456098,5.702305243856973,0.4121932461585201,8,0.2591390609741211,0.7504231929779053,0.9558517932891846,0.7682805061340332,0.34634923934936523,0,0.04147851365869415,-1.315799015625105,5.990095138549805,-5.400087484280148,6.102221965789795,1.6461539367424387,6.067337989807129,0.04147851365869415
3179,2005-08-30,5.920327186584473,6.047403812408447,5.853050231933594,6.007536888122559,26673141.0,-0.02422986876116484,1.3283748350499562,-1.1666709193437268,20.944521485384243,13.48547972686944,0.3308293299105749,0.7232615593720393,0.9374381011995307,0.6861479241606023,24.86608577889897,0.21428775787353516,-0.5375898797413026,-0.6076608896255493,-1.4128863066313215,0.1975645273802229,-1.0102735981284354,-0.2050481811226632,0.3154509544372548,14.835291359065813,-6.404106353182648,0.40261270850288633,8,0.28903889656066895,0.8475995063781738,1.119474172592163,0.9319028854370117,0.48090171813964844,1,0.06481477752668252,-1.2758695781283993,6.067337989807129,-1.315799015625105,5.990095138549805,-5.400087484280148,6.102221965789795,0.06481477752668252
3180,2005-08-31,6.117173194885254,6.2442498207092285,5.925310134887695,5.9302940368652335,17837879.0,0.033249177300004096,-2.24048369983867,-2.142871202677,31.494695306596867,15.622299539097723,0.07115441111887844,0.46304535368255983,0.7274343697745858,0.4935842079346795,24.656740398777547,0.32392263412475586,-0.5470046229617269,-0.3555125951766964,-1.1100217007551203,0.39899651040172746,-0.7327671479659079,0.021741957612515073,-0.26412296295166016,58.24195120515066,35.362310798834855,0.3772545527892119,8,0.058554887771606445,0.6507534980773926,0.933010458946228,0.7405939102172852,0.23172998428344727,2,0.029327733987744242,1.3283748350499562,5.920327186584473,-1.2758695781283993,6.067337989807129,-1.315799015625105,5.990095138549805,0.029327733987744242
3181,2005-09-01,6.1121888160705575,6.134614944458008,6.034945964813232,6.1047139167785645,10719503.0,-0.0008148173438776718,2.8094552479542183,0.03999857111509614,24.26611410668265,17.17211556413855,0.03488601552466353,0.407985482819611,0.720806129118345,0.5019812556589196,24.81311735363896,0.09966897964477539,-0.5449909046056041,-0.3090983152389519,-1.0103297285400883,0.39213309806218444,-0.6597140218895197,0.04151739141161581,-0.2591385841369638,66.24203899293664,44.74404621268545,0.350615706650568,9,0.009967327117919034,0.655737876892089,0.9483767747879019,0.7455782890319815,0.15947008132934481,3,0.0334285131854426,-2.24048369983867,6.117173194885254,1.3283748350499562,5.920327186584473,-1.2758695781283993,6.067337989807129,0.0334285131854426
3182,2005-09-02,6.1047139167785645,6.2068748474121085,6.0773048400878915,6.114680767059326,5745027.0,-0.0012229496694112774,-3.0000000000000546,-1.3333758611889204,25.203222307058894,18.771716282704727,0.009797850203867142,0.36160767768219415,0.7199122792165991,0.5153355471161118,25.74603792703008,0.12957000732421697,-0.5399166518647345,-0.27061481475830096,-0.9244377009997669,0.38320807148316494,-0.5975262578790339,0.05629662836243199,-0.24383969306945819,64.3312754066589,43.45986133536313,0.3269114431207328,9,0.01744222640991211,0.663212776184082,0.9856141805648804,0.7710492610931396,0.251664161682128,4,0.05877557007753098,2.8094552479542183,6.1121888160705575,-2.24048369983867,6.117173194885254,1.3283748350499562,5.920327186584473,0.05877557007753098
3183,2005-09-06,6.129631042480469,6.179465770721436,6.092255115509032,6.092255115509032,9090508.0,0.0040816205380926895,-3.66667517191215,-3.750023921155959,29.645984727756755,20.845158092443757,-0.04352420259346168,0.2822583601168711,0.6900457545665635,0.4953972460892473,27.011645937032448,0.08721065521240412,-0.518438193111475,-0.2019541501998905,-0.7925451792439766,0.3886368788441956,-0.49724966472193355,0.09334136432215256,-0.26108930683136045,70.70069051261268,47.74885111953753,0.29529551452204317,9,-0.049834489822387695,0.6382956504821777,1.021605372428894,0.7696647644042969,0.09468603134155273,1,0.052845605614974867,-3.0000000000000546,6.1047139167785645,2.8094552479542183,6.1121888160705575,-2.24048369983867,6.117173194885254,0.052845605614974867
3184,2005-09-07,6.279133796691895,6.291593074798584,6.117173194885254,6.117173194885254,8095613.0,0.024390171802400662,-1.153855665732388,4.333286554482398,38.56856048342152,23.967527042891447,-0.20436183333244262,0.0873899296884959,0.5369610215626688,0.35236789049987927,27.991412606651906,0.17441987991333008,-0.4814408352838697,-0.020806527137755104,-0.5444767798733183,0.5028637255978081,-0.2826416535055367,0.2410285992300265,-0.4030778993415849,96.59845525163696,71.21241835872445,0.26183512636778167,9,-0.19933724403381436,0.48879289627075106,0.8956356048583975,0.6852235794067374,0.04485130310058505,2,0.021428661471664556,-3.66667517191215,6.129631042480469,-3.0000000000000546,6.1047139167785645,2.8094552479542183,6.1121888160705575,0.021428661471664556
3185,2005-09-08,6.3464112281799325,6.466012954711914,6.211857795715332,6.211857795715332,14280497.0,0.01071444464576965,-2.7777580897231897,0.8307787879501622,47.732197851296995,27.729973831740438,-0.2546710560924472,-0.0019678131656499787,0.4631501668523148,0.29237444958748515,27.75328719973941,0.25415515899658203,-0.44316537670563694,0.06042454242706352,-0.44112711747012945,0.5619762023242565,-0.1903512875215334,0.31120037237566045,-0.45373384373169134,72.25449191549257,43.74024098501496,0.25077582994859665,9,-0.18687963485717862,0.26232242584228427,0.9183368682861319,0.7286894321441642,0.00498294830322088,3,0.00863758659394498,-1.153855665732388,6.279133796691895,-3.66667517191215,6.129631042480469,-3.0000000000000546,6.1047139167785645,0.00863758659394498
3186,2005-09-09,6.2616920471191415,6.373819828033447,6.2616920471191415,6.361361026763916,9618256.0,-0.01334914773322804,-1.2500035881562364,-0.740739034442665,47.526859505832874,31.574072194401303,-0.1619868052638873,0.056195860395564345,0.5453041870190773,0.3828537608777367,27.323599642877827,0.11212778091430575,-0.40213277791387014,-0.005606746673582741,-0.4794183405060437,0.4682048471588782,-0.24251254358981278,0.2312990502426473,-0.3346145284550799,47.43590372678438,15.002985581804417,0.2369057969162303,9,-0.1021604537963876,0.3470416069030753,0.9905976057052603,0.8134086132049552,0.04983472824096591,4,0.013927726147069608,-2.7777580897231897,6.3464112281799325,-1.153855665732388,6.279133796691895,-3.66667517191215,6.129631042480469,0.013927726147069608
3187,2005-09-12,6.2940850257873535,6.333951950073242,6.107205867767334,6.171989917755128,10725924.0,0.005173198941189616,1.246913288570308,-1.2250060998655659,50.53996501635106,35.10245786559798,-0.16396695082173718,-0.014212292152274486,0.512008367649706,0.35858966244200374,27.704652520705153,0.2267460823059082,-0.34319024910724494,0.050457572937011363,-0.361383104992818,0.46229825086684073,-0.15546276602790332,0.25637791190192605,-0.3346713809604207,54.00018116242498,18.029443857680278,0.20592033896491466,9,-0.1345534324645996,0.24820256233215332,0.9471300840377808,0.7810156345367432,-0.08721017837524503,0,-0.003563048210434072,-1.2500035881562364,6.2616920471191415,-2.7777580897231897,6.3464112281799325,-1.153855665732388,6.279133796691895,-0.003563048210434072
3188,2005-09-13,6.271658897399902,6.348903179168701,6.256709098815918,6.2940850257873535,10035638.0,-0.003563048210434072,-2.5238529183943137,-0.18367753425085664,52.584224629401305,38.61798043715543,-0.12237947000969385,-0.02795480577054299,0.535573024924707,0.3875495737251029,28.092314994920976,0.0921940803527832,-0.2939976861294653,0.05008320808410627,-0.2983560509966221,0.39852246716483464,-0.12413642145625836,0.2243028376244709,-0.2818492939798709,45.83327242306369,5.093025748942949,0.17421962954036424,9,-0.07599735260009766,0.1861872673034668,0.9397941827774048,0.8034417629241943,0.07475233078003019,1,0.013508257136865875,1.246913288570308,6.2940850257873535,-1.2500035881562364,6.2616920471191415,-2.7777580897231897,6.3464112281799325,0.013508257136865875
3189,2005-09-14,6.164515018463135,6.286610126495361,6.1445817947387695,6.2616920471191415,15250911.0,-0.017083817964205106,-1.072748529058702,4.333205757904401,54.54544643490418,41.179175006967355,0.02575334405986318,0.04830398698676852,0.6400455387090025,0.5016872688631944,28.031045246028878,0.1420283317565918,-0.23021464168175054,-0.035881018638610485,-0.3390695106627639,0.26730747338554295,-0.1874752646506872,0.11571322737346623,-0.14613321396558998,15.972134548349242,-27.533132073790792,0.15159424601207652,9,0.08596444129943848,0.28156471252441406,1.037247896194458,0.9105856418609619,0.2093048095703125,2,0.009701015437512117,-2.5238529183943137,6.271658897399902,1.246913288570308,6.2940850257873535,-1.2500035881562364,6.2616920471191415,0.009701015437512117
3190,2005-09-15,6.269167900085449,6.291593074798584,6.129631042480469,6.2542171478271475,9943734.0,0.01697666098774553,4.416690587822537,-0.15385068328468104,57.33043279810222,44.85298819490286,-0.06154369735948784,-0.08400916134083403,0.536559903194596,0.40289530906285265,27.958890095247234,0.16196203231811523,-0.17688597678177942,0.08359756469726598,-0.16919119539360938,0.33638632478814134,-0.04279681534817126,0.20999194474270322,-0.2239282265750422,60.74776885518573,13.442258487128043,0.1263943800454375,9,0.002490997314453125,0.1519947052001953,0.8703712224960327,0.8059327602386475,0.18438720703125,3,0.008743935492026678,-1.072748529058702,6.164515018463135,-2.5238529183943137,6.271658897399902,1.246913288570308,6.2940850257873535,0.008743935492026678
3191,2005-09-16,6.219333171844482,6.311526775360107,6.2068748474121085,6.226808071136475,15594449.0,-0.007949177472226787,-5.461681142352122,-0.4999681061427272,60.64810897707081,48.791308936015305,0.00568568543997916,-0.05091446075130435,0.5834367495327166,0.4593332060131292,27.1146192333936,0.10465192794799894,-0.11876026740113677,0.04273302555084246,-0.19015541981777684,0.27562147091946176,-0.07371119713346719,0.1591772482351521,-0.14884710146198454,46.39162240863643,-5.579242264738724,0.11644422268430969,9,0.05980086326599121,0.0959310531616211,0.8703716993331909,0.8557674884796143,0.39120006561279297,4,0.021233949201583835,4.416690587822537,6.269167900085449,-1.072748529058702,6.164515018463135,-2.5238529183943137,6.271658897399902,0.021233949201583835
3192,2005-09-19,6.2093658447265625,6.249234199523926,6.1744818687438965,6.229300022125244,9835776.0,-0.0016026359808223312,1.499972092652394,2.666815514161776,57.037000636003064,51.83475514804267,0.03582657184845406,-0.052261421874163716,0.5891983430605601,0.47644325039016877,26.200208492805594,0.0747523307800293,-0.0840702137940097,0.03824751377105695,-0.1855099380220775,0.2620049655641914,-0.07363121212551071,0.15012623966762462,-0.11514816128429928,36.36339913058039,-18.095645022111228,0.11187872589656725,9,0.07724356651306152,0.10589838027954102,0.8697490692138672,0.8657348155975342,0.36379098892212003,0,0.016452715653774375,-5.461681142352122,6.219333171844482,4.416690587822537,6.269167900085449,-1.072748529058702,6.164515018463135,0.016452715653774375
3193,2005-09-20,6.134614944458008,6.279133796691895,6.1047139167785645,6.191924095153809,11750919.0,-0.012038411351142808,-1.9787052117263995,2.87491926803014,61.43611417333655,54.37559444692212,0.12444556633625226,0.011500701362580301,0.6551287924681004,0.5585935989980477,25.08096800899857,0.17441987991333097,-0.04018097704205026,-0.029152822494507014,-0.24721125199859983,0.1889056070095858,-0.13818203724655387,0.07987639225753984,0.33139801025390625,14.458011887908734,-43.15372286596938,0.10902921475204644,9,0.15074849128723145,0.1806492805480957,0.9485142230987549,0.9404857158660889,0.39618301391601474,1,0.011779044586878173,1.499972092652394,6.2093658447265625,-5.461681142352122,6.219333171844482,4.416690587822537,6.269167900085449,0.011779044586878173
3194,2005-09-21,6.164515018463135,6.259201049804688,6.092255115509032,6.094747066497803,17258761.0,0.004873993604462168,-3.466670068764852,-1.217396368961443,53.07436531200087,54.96916860922255,0.08557626044218303,-0.023530765449308433,0.6163953480493767,0.5363861743939893,24.113323593914707,0.16694593429565607,0.00445306237676224,0.003239011764526012,-0.21352077272003456,0.21999879624908658,-0.10514088047775427,0.1116189040068063,0.2942719554901121,32.95451085798316,-23.562234342822897,0.10837989224228048,9,0.06852245330810547,0.12334060668945312,0.8390176296234131,0.9105856418609619,0.1594700813293457,2,0.029506978111336624,-1.9787052117263995,6.134614944458008,1.499972092652394,6.2093658447265625,-5.461681142352122,6.219333171844482,0.029506978111336624
3195,2005-09-22,6.216841220855713,6.256709098815918,6.1445817947387695,6.167006969451903,13203329.0,0.00848829181790589,-1.368438016195963,0.7142857142857271,56.40243084200805,55.9553432021309,0.014458129326477831,-0.06754536702766334,0.5562864592210417,0.4935495859449377,22.42870903567966,0.11212730407714844,0.041586360430504676,0.04809005260467547,-0.1653151221999627,0.26149522740931364,-0.05861253479764361,0.15479264000699455,0.2272844787597652,56.818152163985516,1.4683227679062085,0.10670258740231899,9,0.003737926483154297,0.059801340103149414,0.786691427230835,0.8582594394683838,0.1744208335876456,3,0.025250541488998746,-3.466670068764852,6.164515018463135,-1.9787052117263995,6.134614944458008,1.499972092652394,6.2093658447265625,0.025250541488998746
3196,2005-09-23,6.2243170738220215,6.284118175506593,6.171989917755128,6.194416046142577,6503941.0,0.0012025163102491465,-1.999955348315108,0.6000095684623552,57.31708028583831,56.708356009851705,0.0012550837704443651,-0.0689397387229782,0.5401510514163039,0.4928739579856751,21.14796059484408,0.11212825775146484,0.05836396886063966,0.049461150169372914,-0.16291363043280782,0.26183593077155365,-0.056726240131717454,0.15564854047046328,0.20573380242919903,68.83136249086635,14.013786575698887,0.10618739030109019,9,-0.003737926483154297,-0.014950990676879883,0.7459925413131714,0.8507835865020752,0.15448570251464844,4,0.036829427321239505,-1.368438016195963,6.216841220855713,-3.466670068764852,6.164515018463135,-1.9787052117263995,6.134614944458008,0.036829427321239505
3197,2005-09-26,6.286610126495361,6.361361026763916,6.229300022125244,6.229300022125244,6218596.0,0.010008014041464897,-3.6086464538889076,1.9166600220070555,59.18367916248921,57.441628735750356,-0.06952062609983845,-0.11370959292241611,0.4663521302198568,0.4326844678233872,19.345826286257957,0.13704395294189453,0.05696115477668329,0.09692845344543422,-0.1021197409606538,0.2959766478515222,-0.002595643757609345,0.19645255064847778,0.12992891932617123,72.22249785596335,18.612055600233887,0.09952409720304393,9,-0.05980205535888672,-0.11088204383850098,0.5642356872558594,0.719275951385498,0.22176265716552734,0,0.05152587872384795,-1.999955348315108,6.2243170738220215,-1.368438016195963,6.216841220855713,-3.466670068764852,6.164515018463135,0.05152587872384795
3198,2005-09-27,6.319002151489258,6.336443901062013,6.279133796691895,6.279133796691895,10354695.0,0.005152542362596657,-1.8749671091975926,0.6956601324591318,52.70274638599389,57.23688428587143,-0.10559523885619004,-0.13310523911273986,0.4163456698111849,0.4022520766450004,17.483990321715115,0.05731010437011719,0.06276170704539208,0.11673727035522496,-0.08156337293175486,0.3150379136422048,0.017586948711734607,0.21588759199871532,0.08456553711977488,84.25940363883795,34.595953383795816,0.09915032164348998,9,-0.0921940803527832,-0.1594705581665039,0.5147473812103271,0.675670862197876,0.37126588821411133,1,0.04022069878541279,-3.6086464538889076,6.286610126495361,-1.999955348315108,6.2243170738220215,-1.368438016195963,6.216841220855713,0.04022069878541279
3199,2005-09-28,6.304051876068115,6.348903179168701,6.281626224517822,6.331460952758789,8516206.0,-0.002365923457965491,1.1599981628763234,-0.6874895347446631,46.90909394567369,56.07895774671271,-0.07685193227365517,-0.09268531276567593,0.40770018291917864,0.42046534057950335,15.146132119234682,0.0672769546508789,0.06140706843381771,0.08260076045989972,-0.06977995127845471,0.23498147219825416,0.006410404590722507,0.15879111632907694,0.08706330961691755,73.56335744876479,25.65219639587611,0.07619035586917737,9,-0.07724380493164062,-0.14452028274536133,0.47861766815185547,0.6519997119903564,0.43854188919067383,2,0.035968308440908814,-1.8749671091975926,6.319002151489258,-3.6086464538889076,6.286610126495361,-1.999955348315108,6.2243170738220215,0.035968308440908814
3200,2005-09-29,6.2965760231018075,6.304051876068115,6.189433097839356,6.271658897399902,9364214.0,-0.0011858806230145014,4.749793687433427,-0.9090830013396055,52.86883220878551,55.21459366134768,-0.0727274466049268,-0.07492116523489312,0.3905606385423921,0.4316801029252284,14.275758919723769,0.11461877822875888,0.05847510045445237,0.06615476608276438,-0.08142574501040656,0.21373527717593532,-0.007635489463821088,0.13994502162934985,0.08258475977618485,65.78939416830369,17.082068257028155,0.0737902555465855,9,-0.06976795196533292,-0.13704442977905362,0.4256694316864005,0.652000665664672,0.4011669158935538,3,0.004353012905761844,1.1599981628763234,6.304051876068115,-1.8749671091975926,6.319002151489258,-3.6086464538889076,6.286610126495361,0.004353012905761844
3201,2005-09-30,6.316510200500487,6.421162128448486,6.286610126495361,6.316510200500487,11807506.0,0.0031658757593877596,-3.5000558169206344,0.0,51.88281235612367,54.64190607469441,-0.08652663186645082,-0.08301971047098888,0.34412863184922227,0.4169648916230253,13.044435844170035,0.134552001953125,0.061844028259807615,0.07587287425994749,-0.06539959048316657,0.21714533900306154,0.005236641888390459,0.14650910663150452,-0.22425508499145508,54.83866321241335,6.519911882565125,0.07063623237155706,9,-0.05980157852172763,-0.1569786071777335,0.3060660362243661,0.5323972702026376,0.4136257171630868,4,0.011834359728722932,4.749793687433427,6.2965760231018075,1.1599981628763234,6.304051876068115,-1.8749671091975926,6.319002151489258,0.011834359728722932
3202,2005-10-03,6.463521957397461,6.520831108093263,6.319002151489258,6.3464112281799325,15062286.0,0.02327420557087434,-1.3478190930244915,100.0,63.321807098236135,54.851427510794366,-0.2164578462371427,-0.2126762164714222,0.17044220826719414,0.27440011093995054,12.120599252276708,0.2043209075927752,0.05705319814911736,0.2049442291259762,0.046288498415290036,0.3635999598366624,0.12561636377063312,0.2842720944813193,-0.36468870162963984,82.70685130188522,32.66615405795297,0.07932786535534331,10,-0.15697884559631348,-0.2765812873840332,0.15905427932739258,0.38538551330566406,0.2591390609741211,0,-0.013107278294897773,-3.5000558169206344,6.316510200500487,4.749793687433427,6.2965760231018075,1.1599981628763234,6.304051876068115,-0.013107278294897773
3203,2005-10-04,6.453555107116699,6.520831108093263,6.383787155151367,6.463521957397461,10864784.0,-0.0015420153820866478,1.2000045928794887,-0.08510620971583825,73.19997274918617,57.08760611492607,-0.1748823137999116,-0.1867734870701856,0.15315786893936423,0.28972947695813644,11.146837383005693,0.13704395294189542,0.05221114679717331,0.17878117561340368,0.009754310905162988,0.34780804032164436,0.09426774325928378,0.2632946079675236,-0.33784193725586054,79.69933466860023,24.30204433857712,0.08451343235412025,10,-0.1208486557006836,-0.2666144371032715,0.12417054176330566,0.36420607566833496,0.2865476608276367,1,0.008494182761953795,-1.3478190930244915,6.463521957397461,-3.5000558169206344,6.316510200500487,4.749793687433427,6.2965760231018075,0.008494182761953795
3204,2005-10-05,6.413687229156494,6.490931034088135,6.403719902038574,6.453555107116699,9099337.0,-0.00617766135075537,-1.9166367659370889,4.000047842311741,62.946351148507674,57.8147083712038,-0.10722858278928449,-0.14367462217282778,0.16287510687915763,0.3342077902685956,10.847068975051574,0.08721113204956055,0.05317768328196948,0.13218562602996808,-0.047919927377055416,0.3122911794369916,0.04213284932645678,0.2222384027334794,-0.2817693417663589,67.66912424891196,12.413738776434357,0.09005277670351153,10,-0.06727671623229892,-0.2267465591430664,0.15843188762664795,0.40407395362854004,0.38870859146118164,2,0.0431235263998444,1.2000045928794887,6.453555107116699,-1.3478190930244915,6.463521957397461,-3.5000558169206344,6.316510200500487,0.0431235263998444
3205,2005-10-06,6.401228904724121,6.470996856689452,6.309034824371338,6.470996856689452,10321786.0,-0.001942458992346463,3.6428776467051245,1.7499790692389352,67.4640955559524,58.94215451232759,-0.07360458579941742,-0.13375670197393497,0.14566593138355444,0.3508530561008669,11.581853112624213,0.16196203231811435,0.056069614535967816,0.1169864177703861,-0.06885543219232293,0.3028282677330951,0.02406549278903114,0.20990734275174106,-0.25375448850586046,48.936170212765774,-7.133065530498101,0.09292092498135464,10,-0.04609680175781161,-0.17815828323364258,0.08741748332977295,0.3666977882385254,0.44850921630859375,3,0.0533280196061634,-1.9166367659370889,6.413687229156494,1.2000045928794887,6.453555107116699,-1.3478190930244915,6.463521957397461,0.0533280196061634
3206,2005-10-07,6.348903179168701,6.466012954711914,6.331460952758789,6.461030006408691,8297883.0,-0.00817432501387405,1.2040953418708285,1.6071394398348962,62.38946558201885,59.29835300338644,-0.001953220175253456,-0.07859177842331988,0.16567636695402221,0.40586618649999195,12.356345898028023,0.134552001953125,0.0672665981289704,0.06030013561248815,-0.12739719150962792,0.2479974627346042,-0.033548527948569884,0.15414879917354618,-0.18649449527544082,18.82391612201654,-38.096440648961476,0.09384866356105807,10,0.00622892379760831,-0.0710146427154541,0.12292420864105225,0.4190235137939453,0.4360508918762216,4,0.05494488575148426,3.6428776467051245,6.401228904724121,-1.9166367659370889,6.413687229156494,1.2000045928794887,6.453555107116699,0.05494488575148426
3207,2005-10-10,6.271658897399902,6.413687229156494,6.256709098815918,6.319002151489258,6460597.0,-0.012166555322853823,-3.064534847830113,0.42222949899424617,62.114439772179345,60.3440967129626,0.08151988255731357,-0.003282021329703788,0.21180835139970267,0.48201630434369136,12.597222070612485,0.15697813034057617,0.0702735475526346,-0.015822839736938654,-0.20365017746457692,0.1720044979906996,-0.10973650860075779,0.07809082912688048,-0.09491331653864155,5.660186602732584,-54.29198769108484,0.09391366886381908,10,0.08347320556640714,0.027409076690674716,0.17338252067565918,0.49626779556274414,0.45598506927490234,0,0.07310299041514301,1.2040953418708285,6.348903179168701,3.6428776467051245,6.401228904724121,-1.9166367659370889,6.413687229156494,0.07310299041514301
3208,2005-10-11,6.3563780784606925,6.421162128448486,6.234282970428468,6.259201049804688,12838120.0,0.013508257136865875,-1.5423455040235794,-2.0526056040126126,65.46181868486582,62.40551057287284,0.0029726331957951047,-0.08572393679709389,0.09569509060383385,0.3952256832332086,12.988398160857056,0.18687915802001864,0.0747104682985853,0.06466038227081228,-0.12547156271714321,0.25479232725876777,-0.03040559022316547,0.15972635476479002,-0.1658690765101518,47.57297066309889,-15.141783281241693,0.0950659724939779,10,-0.0012459754943829893,-0.04983496665954501,0.08866333961486905,0.411548614501954,0.3961830139160165,1,0.05762447346423283,-3.064534847830113,6.271658897399902,1.2040953418708285,6.348903179168701,3.6428776467051245,6.401228904724121,0.05762447346423283
3209,2005-10-12,6.2243170738220215,6.396245002746582,6.2243170738220215,6.38877010345459,12011783.0,-0.020776140595880288,-1.090906191375046,-1.6923035403224138,50.53385508888732,62.14606867066193,0.1369338790440766,0.053805646147447206,0.19739329788119786,0.5237189743537787,12.890291627821654,0.17192792892456055,0.06945200499946491,-0.07039072513580358,-0.25386408576158015,0.113082635489973,-0.1621274054486923,0.021345955177085152,-0.02059518762577195,0.0,-60.839141065971006,0.09173668031288837,10,0.14825701713562012,0.08222603797912598,0.19954454898834229,0.543609619140625,0.7400398254394531,2,0.08286623062497656,-1.5423455040235794,6.3563780784606925,-3.064534847830113,6.271658897399902,1.2040953418708285,6.348903179168701,0.08286623062497656
3210,2005-10-13,6.3239850997924805,6.351394176483153,6.167006969451903,6.211857795715332,10647665.0,0.016012684570591462,1.208951472394414,-0.6818196315852043,56.28924780814065,62.63567260977493,0.04644711343303598,-0.04379019185677624,0.07075072644217872,0.4212918265612542,12.848969542096267,0.18438720703125,0.07149046355470734,0.026536440849303844,-0.15696825831457328,0.21004114001318097,-0.06521590873263428,0.11828879043124196,0.19684600830078214,52.49999601314719,-7.025463121440431,0.09175234958193838,10,0.01993393898010254,-0.017441987991333008,0.0998765230178833,0.443941593170166,0.8696107864379883,3,0.07565019734801304,-1.090906191375046,6.2243170738220215,-1.5423455040235794,6.3563780784606925,-3.064534847830113,6.271658897399902,0.07565019734801304
3211,2005-10-14,6.351394176483153,6.3563780784606925,6.2542171478271475,6.281626224517822,6453374.0,0.004334146310934983,1.5624872920379955,0.6222208991783819,54.27626277886888,61.630612129845225,0.027386713034917243,-0.06408392570499899,0.01880702610595275,0.3923601550674265,12.918009188895851,0.10216093063354492,0.08087371954426814,0.04734246730804337,-0.13381606373909705,0.22850099835518378,-0.04323679821552684,0.13792173283161357,0.16236044883728162,72.54907111042709,14.025364083427029,0.09057926552357033,10,-0.007475137710570401,-0.04485106468200595,0.03273844718933194,0.4165325164794931,0.8621349334716806,4,0.07846213456483997,1.208951472394414,6.3239850997924805,-1.090906191375046,6.2243170738220215,-1.5423455040235794,6.3563780784606925,0.07846213456483997
3212,2005-10-17,6.311526775360107,6.383787155151367,6.269167900085449,6.371327877044678,7976819.0,-0.006276952746951281,1.705847920301683,-0.8571428571428681,49.511387656561965,58.998547119553656,0.04852963110402175,-0.017044329496819444,0.0369193181168459,0.43089973747867916,12.736932546850744,0.11461925506591797,0.08570235957823158,0.0023670196533203125,-0.1732258613998976,0.17795990070653822,-0.08542942087328864,0.09016346017992927,0.1952928968429566,56.86282603067171,1.5286439151782858,0.08779644052660907,10,0.01744222640991211,-0.004983663558959961,0.07260584831237793,0.45639991760253906,0.852168083190918,0,0.07500994807358685,1.5624872920379955,6.351394176483153,1.208951472394414,6.3239850997924805,-1.090906191375046,6.2243170738220215,0.07500994807358685
3213,2005-10-18,6.2068748474121085,6.403719902038574,6.176973819732666,6.304051876068115,7510073.0,-0.01658107961397781,-1.8888699883660531,1.6250039868593265,44.31488181749701,56.92838386055247,0.12796725573933987,0.09834067530593771,0.11877630308093945,0.5318777828281105,12.421967148946939,0.2267460823059082,0.08757039160624558,-0.1058979034423837,-0.26889052262686874,0.05709471574210134,-0.18739421303462578,-0.024401593850141623,0.2931485707359327,16.84228974080566,-34.69121695661892,0.08149630959224241,10,0.11212706565856934,0.09966826438903897,0.14403474330902188,0.561051845550538,0.8671183586120614,1,0.0839019848257172,1.705847920301683,6.311526775360107,1.5624872920379955,6.351394176483153,1.208951472394414,6.3239850997924805,0.0839019848257172
3214,2005-10-19,6.3464112281799325,6.368835926055907,6.157040119171143,6.169498920440674,11215546.0,0.022480939957409074,-1.0987553984709364,-1.820515714320756,52.525291087929965,55.26851669743887,-0.024714839379709197,-0.028321864941861286,-0.03942251669276953,0.38913218151956386,12.073671277547284,0.21179580688476474,0.0705973134319473,0.024543666839600853,-0.12320305915737251,0.1722903928365742,-0.04932969615888627,0.09841702983808798,0.14695186099418578,76.76798917508371,25.920854540717272,0.07387336299848685,10,-0.03488469123840421,-0.03986811637878507,-0.019657373428345615,0.42151546478271396,0.754990577697753,2,0.06399677701207751,-1.8888699883660531,6.2068748474121085,1.705847920301683,6.311526775360107,1.5624872920379955,6.351394176483153,0.06399677701207751
3215,2005-10-20,6.373819828033447,6.4386048316955575,6.2965760231018075,6.37880277633667,9485014.0,0.004318755729507906,1.2799929576925402,-0.028166204866688808,52.8822085189266,54.212154801539725,-0.0630507492818726,-0.04571063465363068,-0.0763221587829852,0.3588621715048532,11.46531262853096,0.14202880859375,0.04748328225322229,0.04410333633422869,-0.09666492647406422,0.1848715991425216,-0.026280795069917318,0.1144874677383747,0.10609034234055237,76.9910785050905,25.548009076964092,0.07038413140414636,10,-0.07599735260009766,-0.0672767162322998,-0.02554023265838623,0.3941068649291992,0.5631289482116699,3,0.09265041798494478,-1.0987553984709364,6.3464112281799325,-1.8888699883660531,6.2068748474121085,1.705847920301683,6.311526775360107,0.09265041798494478
3216,2005-10-21,6.453555107116699,6.603057861328125,6.403719902038574,6.463521957397461,12843337.0,0.012509810637030938,-2.6363177718048414,2.0001913875598087,49.4623672508555,52.80636896583708,-0.1412320776161966,-0.11319497929443045,-0.16513891371282785,0.2757275648660782,10.608811873459729,0.22923803329467773,0.03705432537103981,0.11237671375274694,-0.029582550012033693,0.25433597751752757,0.04139708187035662,0.18335634563513725,-0.29651498794555664,66.48053651668275,18.20758013150862,0.07097963188239038,10,-0.07350611686706543,-0.10589861869812012,-0.10714435577392578,0.31437158584594727,0.4161167144775382,4,0.11467179978019937,1.2799929576925402,6.373819828033447,-1.0987553984709364,6.3464112281799325,-1.8888699883660531,6.2068748474121085,0.11467179978019937
3217,2005-10-24,6.610533237457275,6.707709789276122,6.44857120513916,6.463521957397461,15801535.0,0.02432428758026206,-1.9295631150390857,-14.75002392115587,57.308574693954405,51.90045296684691,-0.27388800210356745,-0.2578831342093988,-0.3338190636616982,0.11463698707413528,10.546790632462372,0.259138584136962,0.028591527545368756,0.25315868854522705,0.06959623286222971,0.4367211442282244,0.16137746070372838,0.3449399163867257,-0.44457276344299324,82.353022675042,36.483266938852225,0.09178122784149859,10,-0.17815828323364258,-0.21055078506469815,-0.3133341073989868,0.1573934555053711,0.2691059112548819,0,0.09121743297209406,-2.6363177718048414,6.453555107116699,1.2799929576925402,6.373819828033447,-1.0987553984709364,6.3464112281799325,0.09121743297209406
3218,2005-10-25,6.5731568336486825,6.6504011154174805,6.520831108093263,6.605549812316895,9622670.0,-0.005654067904357074,1.1224355895068763,-0.22034349102349945,57.44183728146151,52.6680065437996,-0.22632862547617627,-0.2113245458587798,-0.30705305890252443,0.14830495365916452,10.48141768653443,0.12957000732421786,0.02586413210174765,0.20307455062866264,-0.003099573684171908,0.4092486749414972,0.09998748847224537,0.3061616127850799,-0.38552638702392716,75.56557716320413,31.11268279692885,0.10308706215641733,10,-0.14078187942504972,-0.1731743812561053,-0.27222001552581876,0.19476985931396396,0.4086422920227051,1,0.08984085422689381,-1.9295631150390857,6.610533237457275,-2.6363177718048414,6.453555107116699,1.2799929576925402,6.373819828033447,0.08984085422689381
3219,2005-10-26,6.5307979583740225,6.600565910339356,6.508372783660889,6.590599060058594,9105357.0,-0.006444220995583172,1.312494019711003,1.8461130820072993,55.8823351133794,52.622794022159475,-0.15189714036020785,-0.15927346710514545,-0.2719991629180374,0.1860083255585101,10.47443808531305,0.09219312667846769,0.0287859489655915,0.14937837123870779,-0.0662288396879589,0.36498558216537447,0.041574765775374445,0.2571819767020411,-0.3223643380432124,56.969763746650855,12.543488169160526,0.10780360546333313,10,-0.09842300415038974,-0.1308155059814453,-0.23048412799835116,0.23712873458862394,0.44851016998291104,2,0.0831744070345406,1.1224355895068763,6.5731568336486825,-1.9295631150390857,6.610533237457275,-2.6363177718048414,6.453555107116699,0.0831744070345406
3220,2005-10-27,6.3239850997924805,6.550732135772705,6.2940850257873535,6.528306007385254,9852231.0,-0.031667318434856706,1.0599899723282187,3.4166746403852395,49.007901928152485,52.03742059430209,0.061369362285995877,0.05238384282850461,-0.07432210820334273,0.3888608824352566,9.952941007558573,0.25664710998535156,0.01727374591025388,-0.05880494117736834,-0.27248126145306006,0.15487137909832338,-0.1656431013152142,0.04803321896047752,-0.09558043270385763,7.228792046426602,-38.76563996118041,0.10683816013784597,10,0.10838985443115234,0.10216069221496582,-0.0635385513305664,0.443941593170166,0.585555076599122,3,0.12293145758846191,1.312494019711003,6.5307979583740225,1.1224355895068763,6.5731568336486825,-1.9295631150390857,6.610533237457275,0.12293145758846191
3221,2005-10-28,6.3912620544433585,6.5706658363342285,6.321494102478027,6.490931034088135,12098069.0,0.01063837969085113,-1.0833331672145265,0.48780607339227305,54.80002357661902,52.62504680764176,0.0003826294980289191,-0.009492431491180398,-0.1447595040020575,0.31280250403638643,10.25010267047557,0.24917173385620117,0.029197709965371743,0.004734420776366655,-0.206663344758514,0.2161321863112473,-0.10096446199107412,0.11043330354380743,-0.1436851824672356,23.494006460433713,-26.462208154792446,0.10569888276744034,10,0.041112899780274326,0.041112899780274326,-0.14265120029449374,0.376664638519288,0.6179461479187021,4,0.08538012010044005,1.0599899723282187,6.3239850997924805,1.312494019711003,6.5307979583740225,1.1224355895068763,6.5731568336486825,0.08538012010044005
3222,2005-10-31,6.37880277633667,6.485947132110597,6.333951950073242,6.37880277633667,17604707.0,-0.0019494237602144526,-2.3889048363261556,-0.0,50.95538062861563,53.36288000887716,0.026137198179013055,-0.003905781226965388,-0.13310012212980382,0.31539043070276573,10.85980269781012,0.1519951820373544,0.02861424214221131,-0.003488898277282715,-0.2117627580209529,0.20478496146638747,-0.10762582814911781,0.10064803159455238,-0.11282058766854686,23.77601040616983,-25.387738129722194,0.10413692987183497,10,0.05357217788696289,0.05357217788696289,-0.16383016109466553,0.38912391662597656,0.6353893280029297,0,0.07695316228909532,-1.0833331672145265,6.3912620544433585,1.0599899723282187,6.3239850997924805,1.312494019711003,6.5307979583740225,0.07695316228909532
3223,2005-11-01,6.508372783660889,6.677810192108153,6.3563780784606925,6.662858963012695,42355080.0,0.020312590288083854,2.4864633518753037,-100.0,62.1276354909662,54.429807164770075,-0.06276853858910858,-0.1361382984757018,-0.2607759808257839,0.17664649700200208,11.481752687978563,0.32143211364746094,0.03179610313451775,0.12334022521972621,-0.09025714489164383,0.33693759533109624,0.016541540164040747,0.23013891027541167,-0.22472149096844607,55.84407192474507,0.442378240929294,0.10679868505568504,11,-0.007475376129150391,-0.07599782943725586,-0.3071047067642212,0.2595539093017578,0.42359209060668856,1,0.05704442222229855,-2.3889048363261556,6.37880277633667,-1.0833331672145265,6.3912620544433585,1.0599899723282187,6.3239850997924805,0.05704442222229855
3224,2005-11-02,6.690268039703369,6.7151851654052725,6.50338888168335,6.518340110778809,21229111.0,0.027947885299244746,-1.098755165155011,-1.112901682506073,64.61231522764291,55.73315235462744,-0.21317598208985178,-0.31226013645590633,-0.43645555781996137,-0.012397158479802606,12.216723442760989,0.21179628372192294,0.04816958197427912,0.2914064407348631,0.037910469587693285,0.5449024118820329,0.16465845516127775,0.41815442630844846,-0.38965440714757893,94.08285028722344,36.731394944560705,0.126747985573585,11,-0.18563294410705566,-0.25415539741516113,-0.4970982074737549,0.07765865325927734,0.24418878555297852,2,0.04357539701517621,2.4864633518753037,6.508372783660889,-2.3889048363261556,6.37880277633667,-1.0833331672145265,6.3912620544433585,0.04357539701517621
3225,2005-11-03,6.742593765258789,6.8522300720214835,6.722661018371582,6.747578144073486,15080747.0,0.007821170279709744,-4.777900634721459,-0.02899109438399818,65.30211799868025,57.49312465994131,-0.23209750156120101,-0.35595014279600434,-0.4770900521956172,-0.06920823825609546,12.970723213154333,0.16196203231811435,0.08206652407262638,0.32666392326355,0.030173687443868502,0.6231541590832315,0.1784188053537088,0.47490904117339117,-0.41710584073203005,79.34258971424066,22.925687276198815,0.14824511790984077,11,-0.16943621635437012,-0.23795866966247559,-0.5494239330291748,0.025332927703857422,0.21179723739623935,3,0.03510731497985464,-1.098755165155011,6.690268039703369,2.4864633518753037,6.508372783660889,-2.3889048363261556,6.37880277633667,0.03510731497985464
3226,2005-11-04,6.697742938995361,6.8522300720214835,6.630466938018799,6.772494792938232,12476121.0,-0.00665186541335494,-1.1190544536635736,14.997225676839184,65.04851843566783,58.353118409020574,-0.16647232259636713,-0.2989525894284011,-0.4219527042769746,-0.029281731341950668,13.53001568990964,0.22176313400268466,0.09825992354515467,0.26437110900878924,-0.0556279942489315,0.58437021226651,0.10437155737992843,0.42437066063765005,-0.33011564266902393,70.19223338129827,13.260362479459346,0.1599995516288604,11,-0.12458539009094238,-0.19310784339904785,-0.5045731067657471,0.07018375396728516,0.19684600830078125,4,0.031622180684648615,-4.777900634721459,6.742593765258789,-1.098755165155011,6.690268039703369,2.4864633518753037,6.508372783660889,0.031622180684648615
3227,2005-11-07,6.730135917663574,6.779970169067383,6.680301189422607,6.680301189422607,7648933.0,0.004836402197464951,-2.999980863258413,-0.6666687929780692,71.60490375664872,59.926792461819154,-0.20128250350060473,-0.31119144015688427,-0.4398559304449048,-0.06646065843137272,13.61722343353543,0.09966897964477539,0.11485873771425581,0.2738402366638182,-0.06264470979567616,0.6103251831233125,0.10559776343407101,0.44208270989356535,-0.32374039928162546,75.37689553668385,12.821497651985595,0.168242473229747,11,-0.15697836875915527,-0.22550082206726074,-0.5220158100128174,0.037790775299072266,0.11461925506591797,0,0.04146606964742672,-1.1190544536635736,6.697742938995361,-4.777900634721459,6.742593765258789,-1.098755165155011,6.690268039703369,0.04146606964742672
3228,2005-11-08,6.722661018371582,6.772494792938232,6.687777042388916,6.772494792938232,6936173.0,-0.001110660970809474,2.400013395975466,-0.999980863258413,67.43647164321851,61.21058540957906,-0.19039196871281305,-0.28972279439135384,-0.42016953927193956,-0.063465906177127,13.563648418215699,0.0847177505493164,0.13139362816738576,0.2480511903762821,-0.10499983388399414,0.6011022146365583,0.07152567824614398,0.4245767025064202,-0.2805987356984705,62.85729517081702,2.012958285117165,0.17652551213013826,11,-0.14950346946716309,-0.21802592277526855,-0.47591912746429443,0.04526567459106445,0.11960220336914062,1,0.04336543002411197,-2.999980863258413,6.730135917663574,-1.1190544536635736,6.697742938995361,-4.777900634721459,6.742593765258789,0.04336543002411197
3229,2005-11-09,6.740102767944336,6.762527942657472,6.700234889984131,6.725152015686035,9200472.0,0.0025944710770169355,1.0833413070519247,-0.3000124391200758,67.13285028787793,63.22446856065967,-0.19558991257339375,-0.28094616583148646,-0.42020602512561833,-0.08758637235347244,13.441085335045544,0.06229305267334073,0.12703877356889937,0.23970365524291992,-0.11171517314203783,0.5911224836278777,0.06399424105044105,0.4154130694353988,-0.2652270621233548,49.438257814398426,-8.976823165981727,0.17570941419247885,11,-0.15324068069458008,-0.23546767234802246,-0.48027920722961426,0.027823925018310547,0.16196107864379883,2,0.028465753851073305,2.400013395975466,6.722661018371582,-2.999980863258413,6.730135917663574,-1.1190544536635736,6.697742938995361,0.028465753851073305
3230,2005-11-10,6.802395820617676,6.8597049713134775,6.727643966674805,6.730135917663574,7380444.0,0.009242151762077544,-2.419329349597534,4.833195126618613,66.58765537350865,64.53420542698073,-0.20437608007227848,-0.3220730427413052,-0.4703570106162065,-0.15453967646477373,13.143393080897987,0.13206100463867276,0.12699374342260494,0.278076171875,-0.08762098014621067,0.6437733238962107,0.09522759586439467,0.46092474788560533,-0.29733176550065465,75.00015600721348,16.878044088464776,0.18284857601060545,11,-0.2055673599243164,-0.2940232753753662,-0.5357202291488647,-0.0344691276550293,0.10215997695922763,3,0.019413895945073145,1.0833413070519247,6.740102767944336,2.400013395975466,6.722661018371582,-2.999980863258413,6.730135917663574,0.019413895945073145
3231,2005-11-11,6.849738121032715,6.9618659019470215,6.779970169067383,6.819838047027588,6505948.0,0.006959650932329975,-2.3181804343193155,0.4137851392371651,62.69838658152629,65.83898386619303,-0.20097940266688852,-0.34800900180904737,-0.5045960930481481,-0.20538592009377865,13.070331155667676,0.18189573287963867,0.13395028974468826,0.30050127506256086,-0.08305962026902858,0.6840621703941503,0.10872082739676614,0.4922817227283556,-0.30920997429604835,60.17690572479525,4.9083457014284875,0.19178044766579463,11,-0.19061613082885742,-0.2902851104736328,-0.5606367588043213,-0.08181142807006836,0.03737592697143555,4,0.01527837703765167,-2.419329349597534,6.802395820617676,1.0833413070519247,6.740102767944336,2.400013395975466,6.722661018371582,0.01527837703765167
3232,2005-11-14,6.784954071044923,6.8920979499816895,6.770002841949463,6.857213020324707,6402003.0,-0.00945788712547524,-1.3902393487920541,-2.416681285383911,60.925506401505395,65.70541396736405,-0.08104702328483793,-0.25922922938061976,-0.4269504862149418,-0.14274983622392767,13.229009441528813,0.12209510803222656,0.1668503781940469,0.2120458602905284,-0.1681659710665393,0.5922576916475961,0.021939944611994555,0.40215177596906226,-0.19386539368301392,35.45457075952615,-16.534115782788803,0.19010591567853372,11,-0.052326679229737216,-0.22550106048584073,-0.46844375133514493,-0.01702737808227628,0.117109775543212,0,0.016158528871859534,-2.3181804343193155,6.849738121032715,-2.419329349597534,6.802395820617676,1.0833413070519247,6.740102767944336,0.016158528871859534
3233,2005-11-15,6.727643966674805,6.787445068359375,6.665350914001465,6.772494792938232,8307514.0,-0.00844664588293842,2.2666730456415656,0.6206957990735074,60.00000000000007,65.19293449762597,0.011887785950185581,-0.16959945479283256,-0.35798287231117243,-0.08630713288649439,12.474751302631475,0.12209415435791016,0.18763011454344625,0.12869729995727575,-0.21559988857404377,0.47299448848859527,-0.043451294308384014,0.3008458942229355,-0.09206202236268268,21.00839930721395,-29.09647841569233,0.17214859426565993,11,0.06852245330810547,-0.16819095611572266,-0.4005439281463614,0.0402827262878418,0.23671293258666992,1,0.017407461904166643,-1.3902393487920541,6.784954071044923,-2.3181804343193155,6.849738121032715,-2.419329349597534,6.802395820617676,0.017407461904166643
3234,2005-11-16,6.752561092376709,6.772494792938232,6.682793140411378,6.7151851654052725,6446150.0,0.003703692678347803,1.322573476304216,-0.8333386491457687,76.7080684433832,66.46026232481516,-0.003647379671410711,-0.17131198111483226,-0.37553225470286833,-0.112088197337048,11.554105339044812,0.08970165252685458,0.21913598066760187,0.133306932449341,-0.19585244027203963,0.4624663051707216,-0.03127275391134976,0.29788661881003176,-0.08721017837524414,29.411726867330184,-25.037833920943715,0.16457968636069054,11,0.04360532760620117,-0.19310808181762695,-0.42172348499298096,0.0153656005859375,0.30398988723754883,2,0.013284164058179782,2.2666730456415656,6.727643966674805,-1.3902393487920541,6.784954071044923,-2.3181804343193155,6.849738121032715,0.013284164058179782
3235,2005-11-17,6.964356899261475,6.976816177368164,6.740102767944336,6.794919967651367,11762959.0,0.03136525593583617,1.4358808909868424,4.533317173366566,80.26313205200202,68.1507749488523,-0.20191105740036353,-0.35478799412559425,-0.5795162101185305,-0.32533757994649637,11.660979518037424,0.23671340942382812,0.23295731491388594,0.3155758857727049,-0.026573413091506737,0.6577251846369165,0.14450123634059864,0.48665053520481116,-0.29900598526000977,95.99978566726374,36.079910780421045,0.17107464943210585,11,-0.14327335357666016,-0.3974287509918213,-0.6247982978820801,-0.19643020629882812,0.049835205078125,3,-0.008944552034653164,1.322573476304216,6.752561092376709,2.2666730456415656,6.727643966674805,-1.3902393487920541,6.784954071044923,-0.008944552034653164
3236,2005-11-18,7.193595886230469,7.218513011932372,6.9743242263793945,7.0092082023620605,15991363.0,0.032916030910665084,1.0851060364536655,1.0882378600475608,85.01074656345594,69.64031303849755,-0.3949496312363667,-0.554154064875716,-0.7953873348321014,-0.5521921374450915,13.35083130191579,0.25415611267089755,0.23573065019199557,0.5078128337860104,0.10066841321959252,0.9149572543524283,0.30424062350280145,0.7113850440692193,-0.5108027458190909,95.49551102739949,29.72295031075234,0.203572210283209,11,-0.2516639232635498,-0.5058193206787109,-0.8683648109436035,-0.42566919326782227,-0.14701175689697266,4,-0.040180195443954236,1.4358808909868424,6.964356899261475,1.322573476304216,6.752561092376709,2.2666730456415656,6.727643966674805,-0.040180195443954236
3237,2005-11-21,7.213529109954834,7.315690040588379,7.121335983276367,7.173662185668945,17587048.0,0.002770967960894266,-1.6896617713533435,0.2162125118635389,83.45156284637552,71.4197676166261,-0.37895356855795015,-0.5550539972865272,-0.8024897364289814,-0.5689377188189981,14.526460839457242,0.19435405731201172,0.23500275928240733,0.49759626388549805,0.029213960151754037,0.9659785676192421,0.26340511201862604,0.73178741575237,-0.47342634201049805,84.29112958808089,16.54957823347621,0.23419115186687178,11,-0.2230086326599121,-0.47716403007507324,-0.8882980346679688,-0.6047954559326172,-0.1769123077392578,0,-0.04525039782541718,1.0851060364536655,7.193595886230469,1.4358808909868424,6.964356899261475,1.322573476304216,6.752561092376709,-0.04525039782541718
3238,2005-11-22,7.163694858551025,7.243430137634277,7.026649951934815,7.228479862213135,16613424.0,-0.006908442545138671,3.578949488845225,-1.6250313968926047,75.67571341827356,72.36897463111451,-0.29053213907119524,-0.48349895477879645,-0.7394162257382213,-0.5150238861906917,15.510910131634112,0.216780185699462,0.2383089612122351,0.4182351112365721,-0.08537992319434196,0.9218501456674861,0.16642759402111462,0.6700426284520296,-0.31998638153076175,75.98421133128551,11.096519989107819,0.2518075172154571,11,-0.17317438125610352,-0.42732977867126465,-0.8459388017654419,-0.5549612045288086,-0.109635829925538,1,-0.03652179735860639,-1.6896617713533435,7.213529109954834,1.0851060364536655,7.193595886230469,1.4358808909868424,6.964356899261475,-0.03652179735860639
3239,2005-11-23,7.07399320602417,7.283298015594482,7.046584129333496,7.153728008270264,15955645.0,-0.012521702040362848,-2.5185237686850144,1.2307601719366426,67.2727842089331,72.44510005727278,-0.16593743918862636,-0.3699852628770648,-0.6337905942018374,-0.42300483105829656,16.702780102816398,0.23671388626098633,0.2299812472903877,0.3013736963272091,-0.21199187256830498,0.8147392652227232,0.04469091187945207,0.5580564807749662,-0.1453280475616454,58.0086554982462,-4.841953817212598,0.2566827844477569,11,-0.08347272872924805,-0.3376281261444092,-0.7612206935882568,-0.5317056179046631,0.06478500366210849,2,-0.01549850325970481,3.578949488845225,7.163694858551025,-1.6896617713533435,7.213529109954834,1.0851060364536655,7.193595886230469,-0.01549850325970481
3240,2005-11-25,7.1014018058776855,7.108877182006836,6.941932201385497,7.039109230041504,2996725.0,0.003874558407855888,3.322573476304262,-0.7812470098555162,71.42861482289258,73.41512541742459,-0.16368485386721687,-0.35433229958646706,-0.648002198109852,-0.4465869243773355,17.52050008371504,0.16694498062133878,0.23338031262513326,0.289911460876465,-0.19749653046067994,0.77731945221361,0.04620746520789254,0.5336154565450375,0.21428823471069336,42.666557799106315,-18.459965336893674,0.24370399566857254,11,-0.11088132858276367,-0.29651427268981934,-0.7923669815063477,-0.6435556411743164,0.10465240478515714,4,-0.006315770813912436,-2.5185237686850144,7.07399320602417,3.578949488845225,7.163694858551025,-1.6896617713533435,7.213529109954834,-0.006315770813912436
3241,2005-11-28,6.936948776245117,7.086452007293701,6.912031173706055,7.086452007293701,7632880.0,-0.023157826317679153,1.3333386491287942,-2.400016840558188,59.62879718958241,73.27104661609982,0.016136936231781362,-0.15484041708521978,-0.47038446959907,-0.2809930701734462,18.45921926380168,0.18937063217163086,0.23365164688008466,0.0981740951538086,-0.34967466090921295,0.5460228512168301,-0.12575028287770262,0.3220984731853198,0.37126610755920453,6.172935759225264,-50.95539766509705,0.22392437803151094,11,0.05357170104980469,-0.13206124305725098,-0.6347659826278687,-0.49086904525756836,0.4285750389099112,0,0.011135058162602407,3.322573476304262,7.1014018058776855,-2.5185237686850144,7.07399320602417,3.578949488845225,7.163694858551025,0.011135058162602407
3242,2005-11-29,6.869671821594237,6.976816177368164,6.869671821594237,6.9618659019470215,8111264.0,-0.009698349637705661,-1.324321808166723,0.6166694840382669,56.48349642455474,72.8803239966059,0.10805836541431546,-0.05154602373523076,-0.39013182668317814,-0.21348540029570096,19.343923174200274,0.10714435577392667,0.22965325798452962,0.006353688240050559,-0.38568102386623426,0.3983884003463354,-0.1896636678130914,0.20237104429319253,0.4226957138061538,0.0,-54.073681350450165,0.19601735605314222,11,0.12956976890564054,-0.06478428840637118,-0.505819082260131,-0.44850921630859286,0.6054883003234872,1,0.02575265781738656,1.3333386491287942,6.936948776245117,3.322573476304262,7.1014018058776855,-2.5185237686850144,7.07399320602417,0.02575265781738656
3243,2005-11-30,6.879639148712157,6.897080898284912,6.804886817932129,6.8522300720214835,8873389.0,0.0014509175076731218,1.9600342935002255,-0.2972975768703584,56.1946983209924,70.60106064967357,0.13624672968775275,-0.03401694416397749,-0.3843303001160203,-0.2249741740107032,20.17937564143095,0.0921940803527832,0.2296914758819817,-0.002242302894592818,-0.35688712512477494,0.3524025193355893,-0.17956471400968432,0.1750801082204987,0.3873666438598642,15.625121474014092,-37.42241792105777,0.17732241111509117,11,0.1482572555542001,-0.0747516155242911,-0.46346044540405185,-0.5643749237060538,0.55316162109375,2,0.022817716178152203,-1.324321808166723,6.869671821594237,1.3333386491287942,6.936948776245117,3.322573476304262,7.1014018058776855,0.022817716178152203
3244,2005-12-01,6.981799125671388,7.0141921043396,6.8646888732910165,6.907048225402832,11140096.0,0.014849612712369398,1.142849331920843,2.7272316069658125,57.69229511052376,68.09318987839823,0.0782529399058669,-0.11933464801560412,-0.4701731121555186,-0.3281653989418194,21.0262736875945,0.1495032310485831,0.23984809377208194,0.0853411197662366,-0.25998552512909434,0.43066776466156753,-0.08732220268142932,0.2580044422139025,0.2482371489294426,58.1966827395166,7.598586751128124,0.1726633224476656,12,0.0784893035888663,-0.1769115924835214,-0.5656204223632821,-0.6665349006652841,0.4086427688598624,3,0.01034975393210713,1.9600342935002255,6.879639148712157,-1.324321808166723,6.869671821594237,1.3333386491287942,6.936948776245117,0.01034975393210713
3245,2005-12-02,6.979308128356934,7.026649951934815,6.917015075683594,6.917015075683594,3758849.0,-0.00035678444332420955,-2.5199712181754443,0.8333418386874438,55.77781293297235,64.84508614167783,0.09285220400829619,-0.10350719201204228,-0.4527443589186495,-0.32642115923907156,21.174317588745843,0.10963487625122159,0.25727218009675745,0.071014404296875,-0.26828148868101653,0.41031029727476653,-0.09863354219207121,0.2406623507858212,0.2167161897104002,61.947043532011826,12.041737018978345,0.16964794648894588,12,0.08098030090332031,-0.17442059516906738,-0.5631294250488281,-0.6640439033508301,0.3936920166015625,4,0.022848981359830933,1.142849331920843,6.981799125671388,1.9600342935002255,6.879639148712157,-1.324321808166723,6.869671821594237,0.022848981359830933
3246,2005-12-05,6.9095401763916025,6.971833229064941,6.867179870605469,6.959373950958253,6441735.0,-0.009996399454247351,1.8000025515574734,-0.7999892833631869,55.530985253584966,61.74279974247888,0.13196724103875468,-0.017980210079481473,-0.36878238251847684,-0.2582110988051367,21.879359543729716,0.11212825775146484,0.2589293653979263,-0.00934340953826851,-0.33386900864986835,0.31518218957333133,-0.17160620909406799,0.15291939001753097,0.2551931416649147,47.19150409292366,-4.354109401065905,0.1622627995557998,12,0.1345522403717032,-0.09094810485839933,-0.4802798032760629,-0.6216845512390146,0.43106698989867986,0,0.04291371447326764,-2.5199712181754443,6.979308128356934,1.142849331920843,6.981799125671388,1.9600342935002255,6.879639148712157,0.04291371447326764
3247,2005-12-06,7.0092082023620605,7.034125804901122,6.8920979499816895,6.8995728492736825,8281428.0,0.014424697364233019,-1.2800125538706348,-2.200021050818572,62.04693154493643,60.22849064544142,0.0002998906781863653,-0.10083891673894563,-0.45481378136575223,-0.3605531076723958,22.72842611623109,0.1420278549194327,0.2388809032277246,0.07637100219726545,-0.23781764154783858,0.39055964594236947,-0.08072331967528701,0.2334653240698179,0.12673739568450593,89.13029460279724,32.32891079164249,0.15709432187255207,12,0.03488421440124512,-0.18438720703125,-0.5768332481384277,-0.7288281917572021,0.29651498794555664,1,0.05083535864620092,1.8000025515574734,6.9095401763916025,-2.5199712181754443,6.979308128356934,1.142849331920843,6.981799125671388,0.05083535864620092
3248,2005-12-07,7.0141921043396,7.039109230041504,6.914523124694824,6.979308128356934,7309409.0,0.0007110506399081729,1.9411877276027625,0.3181818181818208,61.388326405026554,59.57466200056291,-0.03142594599058146,-0.08734017219706214,-0.4468662366790195,-0.37130360641367943,23.631867805005907,0.12458610534667969,0.1850408447672116,0.06677834987640363,-0.23307739356776924,0.3666340933205765,-0.0831495218456828,0.21670622159849007,0.09526879129781207,85.71432476912723,24.3970891520755,0.1499278717220866,12,-0.05731010437011719,-0.17815804481506348,-0.5818171501159668,-0.7338120937347412,0.21179580688476562,2,0.06571933170933963,-1.2800125538706348,7.0092082023620605,1.8000025515574734,6.9095401763916025,-2.5199712181754443,6.979308128356934,0.06571933170933963
3249,2005-12-08,6.931964874267577,7.06402587890625,6.849738121032715,6.999241828918457,5195608.0,-0.01172297947487766,1.1772226717117151,-1.9285919324193428,48.410772246170595,57.01712393648268,0.031889378028429505,0.010538174328015515,-0.3519144633236371,-0.2980762415982037,24.412199157417113,0.21428775787353516,0.13101621438297162,-0.025041985511780496,-0.3088170027864594,0.2587330317628984,-0.1669294941491195,0.11684552312555851,0.15313009515341225,38.372118897893195,-17.79139524945554,0.14188750863733932,12,0.013704538345337802,-0.02242541313171298,-0.4653286933898917,-0.6515848636627188,0.32392406463623136,3,0.07225020677723037,1.9411877276027625,7.0141921043396,-1.2800125538706348,7.0092082023620605,1.8000025515574734,6.9095401763916025,0.07225020677723037
3250,2005-12-09,6.934456825256348,6.971833229064941,6.862196922302246,6.914523124694824,4502914.0,0.00035948696134058267,1.3157746308643716,-0.2962931462187217,33.64774840375284,54.13034073805717,0.0036049975027667713,0.019444091033051336,-0.3411495558650586,-0.3098659698701507,24.641726475352925,0.10963630676269531,0.09180544587739092,-0.029153084754943492,-0.30377863354070556,0.24547246403081857,-0.16646585914782452,0.10815968963793754,0.12956905364990234,39.53501826904676,-11.17187853085997,0.1373127743928809,12,-4.76837158203125e-07,0.03862166404724121,-0.4640829563140869,-0.6503391265869141,0.2666139602661133,4,0.06575642199027554,1.1772226717117151,6.931964874267577,1.9411877276027625,7.0141921043396,-1.2800125538706348,7.0092082023620605,0.06575642199027554
3251,2005-12-12,6.954391002655028,7.021667003631593,6.872163772583008,6.95189905166626,4235227.0,0.0028746559248991055,1.181828936472243,0.12501196057789057,33.647828263862806,51.593044275758075,-0.015192456169953239,0.008171184149151856,-0.34796454666829124,-0.3398721120578907,24.42691777995118,0.14950323104858487,0.06623424911148579,-0.01445155143737864,-0.28388048157002377,0.2549773786952665,-0.14916601650370076,0.12026291362894348,0.10963487625122159,48.837545672616486,2.280561503432075,0.13471446506632243,12,-0.019934654235838956,0.01868748664856046,-0.4154946804046622,-0.6017508506774893,0.17192792892456144,0,0.06019350107632038,1.3157746308643716,6.934456825256348,1.1772226717117151,6.931964874267577,1.9411877276027625,7.0141921043396,0.06019350107632038
3252,2005-12-13,6.894588947296143,6.959373950958253,6.854722023010254,6.95189905166626,6675710.0,-0.008599179329441653,1.8965421670845515,-22.998086490632,33.22980406700047,49.04138935864787,0.054217323416788865,0.08074793333883967,-0.28020707403365996,-0.2912551150560079,24.237462795667422,0.10465192794799894,0.030497610734272484,-0.07973535060882586,-0.3376253265305129,0.1781546253128612,-0.2086803385696694,0.049209637352017666,0.1487058067321776,20.930185983791503,-20.99960154786678,0.12894498796084367,12,0.062293052673339844,0.0959315299987793,-0.35569262504577637,-0.5419487953186035,0.23172998428344727,1,0.06469105299875122,1.181828936472243,6.954391002655028,1.3157746308643716,6.934456825256348,1.1772226717117151,6.931964874267577,0.06469105299875122
3253,2005-12-14,6.844755172729492,6.921998023986816,6.822329044342041,6.884622097015381,6131508.0,-0.007227954407085235,-1.3529259465635535,0.6956351715645489,34.96732659706933,46.51639285715294,0.11016774217610514,0.14736048842836258,-0.222511621002063,-0.2529655198068568,24.81663014255981,0.09966897964477539,0.01636133490415581,-0.13542468547821063,-0.3743523817150498,0.10350301075862856,-0.2548885335966302,-0.015960837359791036,0.17946694641113226,9.27861898890259,-29.352530806084882,0.11946384811841952,12,0.09842228889465332,0.1457653045654297,-0.305858850479126,-0.4921150207519531,0.37126588821411133,2,0.06734616592492437,1.8965421670845515,6.894588947296143,1.181828936472243,6.954391002655028,1.3157746308643716,6.934456825256348,0.06734616592492437
3254,2005-12-15,6.842263221740723,6.877147197723389,6.772494792938232,6.869671821594237,6443742.0,-0.0003640672202123163,3.9411711731994505,0.6875022426351638,32.43245689518628,43.92246440851003,0.10145397961469182,0.1653972706518818,-0.2107395999530599,-0.26307777196089255,25.285831735386527,0.10465240478515625,0.010517248432755366,-0.1424017429351805,-0.3662292054303018,0.08142571955994082,-0.25431547418274114,-0.03048801168761983,0.16441207330322172,28.00008420214629,-9.702541511038596,0.11191373124756063,12,0.07599711418151855,0.14825725555419922,-0.30336689949035645,-0.4896230697631836,0.3837246894836426,3,0.056081544519420046,-1.3529259465635535,6.844755172729492,1.8965421670845515,6.894588947296143,1.181828936472243,6.954391002655028,0.056081544519420046
3255,2005-12-16,6.902063846588135,6.929472923278809,6.792428970336914,6.897080898284912,15606890.0,0.008739889552538793,3.58332535961471,-0.18180236604036776,47.24402745160973,43.00169131940167,0.03301594779596151,0.10613196411869907,-0.2599723008332022,-0.33464393295240136,24.792210645329092,0.13704395294189453,0.0059108057069501285,-0.07948646545410121,-0.30621862255915566,0.14724569165095325,-0.19285254400662843,0.03387961309842602,0.08119339824523841,51.999800976744716,9.883032271817633,0.11336607855252737,12,0.016196489334106445,0.08845663070678711,-0.3563152551651001,-0.5494236946105957,0.4011669158935547,4,0.05126366550355499,3.9411711731994505,6.842263221740723,-1.3529259465635535,6.844755172729492,1.8965421670845515,6.894588947296143,0.05126366550355499
3256,2005-12-19,6.904555797576903,7.034125804901122,6.8920979499816895,6.912031173706055,5390252.0,0.0003610443258939,-7.769568225647312,-1.5001913875599868,53.07016770786383,42.00427311528249,0.03323793227665295,0.08524619514119447,-0.2499626108553583,-0.34971369105894823,23.512179579789922,0.1420278549194327,-0.00916507385390819,-0.06254251003265487,-0.26823676891099524,0.1431517488456855,-0.16538963947182506,0.04030461940651531,-0.132061004638671,50.4760516147844,2.9065545999846805,0.10284712943917038,12,0.013704538345337802,0.08596467971801847,-0.35195529460906894,-0.5481781959533683,0.44851016998291104,0,0.04294483188181597,3.58332535961471,6.902063846588135,3.9411711731994505,6.842263221740723,-1.3529259465635535,6.844755172729492,0.04294483188181597
3257,2005-12-20,6.88711404800415,6.926981925964356,6.8522300720214835,6.8646888732910165,12096062.0,-0.0025261218946009967,-2.1578989776904436,-2.9998724245705524,50.649329131499584,40.81105119600171,0.035245765292088116,0.08113999363415392,-0.21747394315408286,-0.34370846867836313,21.720979521749477,0.07475185394287287,-0.022353678743019856,-0.06366350650787389,-0.23614698272659584,0.10881996971084806,-0.14990524461723442,0.022578231601486642,-0.10938663482666033,43.809506451848215,-7.478498739188474,0.08624173810936087,12,0.03114628791809082,0.10340642929077148,-0.27782654762268066,-0.443526029586792,0.36379098892211825,1,0.034732237902283636,-7.769568225647312,6.904555797576903,3.58332535961471,6.902063846588135,3.9411711731994505,6.842263221740723,0.034732237902283636
3258,2005-12-21,6.902063846588135,6.954391002655028,6.854722023010254,6.926981925964356,10811809.0,0.002170691305499295,1.4999671090008049,-1.111165451104721,41.836693845629476,40.080598040386036,0.0030373154373961597,0.04804790592223007,-0.21962404106234068,-0.37043340519530776,20.619770829811802,0.0996689796447745,-0.030241153284645605,-0.035632157325744984,-0.17700275510989005,0.10573844045840008,-0.10631745621781707,0.035053141566327106,-0.11920846557617182,49.5235838740251,-0.8537336052169664,0.07068529889207245,12,0.0012464523315429688,0.08845663070678711,-0.256023645401001,-0.4036579132080078,0.3289070129394531,2,0.032491018625147916,-2.1578989776904436,6.88711404800415,-7.769568225647312,6.904555797576903,3.58332535961471,6.902063846588135,0.032491018625147916
3259,2005-12-22,6.964356899261475,7.00422477722168,6.879639148712157,6.919506072998048,5108519.0,0.009025279113309415,-1.0000153096569346,-1.7999311097076904,48.63628020907905,41.74599046320006,-0.060544638685719576,-0.024116426441102234,-0.2638722679972716,-0.44266747884418933,19.415450418522497,0.12458562850952237,-0.05465893360292107,0.03214271068573016,-0.09473450983153331,0.15901993120299363,-0.031295899572901575,0.09558132094436189,-0.17647610977172867,71.13371146732456,21.302005930757176,0.06343861025863184,12,-0.061046600341796875,0.03488469123840332,-0.2865471839904785,-0.44477152824401855,0.32392406463623047,3,0.03613602308474695,1.4999671090008049,6.902063846588135,-2.1578989776904436,6.88711404800415,-7.769568225647312,6.904555797576903,0.03613602308474695
3260,2005-12-23,7.056550979614258,7.151236057281494,6.9618659019470215,6.9618659019470215,6747949.0,0.01323798904713791,-3.0,2.111111111111153,62.88202673476822,44.9942347377451,-0.14929868548833802,-0.12631936091681517,-0.33979126408360294,-0.5429527911416061,19.183317255929246,0.18937015533447266,-0.07735551087075265,0.1265793323516844,0.011231532348931594,0.2419271323544372,0.06890543235030755,0.18425323235306124,-0.263745289816284,68.33338383347083,17.417221187400656,0.05767390000137649,12,-0.09468555450439453,-0.02865457534790039,-0.3787412643432617,-0.5294904708862305,0.05731010437011719,4,0.024011295617305972,-1.0000153096569346,6.964356899261475,1.4999671090008049,6.902063846588135,-2.1578989776904436,6.88711404800415,0.024011295617305972
3261,2005-12-27,7.0141921043396,7.12631893157959,6.969340801239014,7.0416011810302725,3546546.0,-0.0060027732240621745,-1.6808278467921547,-0.28947620222692433,50.48548108704659,46.9115321844169,-0.10903068750328249,-0.08208546237319858,-0.28219757304444926,-0.5076874240881555,19.15020273234972,0.15697813034057617,-0.07728907730273438,0.0803582906723026,-0.04098972955371405,0.20170631089831925,0.01968428055929472,0.14103230078531048,-0.20704919984228454,54.16681949603003,7.750525696323493,0.060674010113008145,12,-0.05232667922973633,0.029900312423706055,-0.3201862573623657,-0.479656457901001,-0.07973527908325195,1,0.041207690613900505,-3.0,7.056550979614258,-1.0000153096569346,6.964356899261475,1.4999671090008049,6.902063846588135,0.041207690613900505
3262,2005-12-28,7.046584129333496,7.088943004608153,6.964356899261475,7.019175052642822,3899315.0,0.0046180692675719115,1.2222354527168307,-1.0000000000000324,52.99536041243915,48.914647052791324,-0.13141445404995356,-0.10597762385289045,-0.2973790330831898,-0.545199952641557,19.398473500451114,0.1245861053466788,-0.06214532847132581,0.10390470027923548,-0.023396309585892006,0.23120571014436297,0.040254195346671295,0.16755520521179967,-0.22567749872481357,64.70591073194657,22.29968408129966,0.06365050493256394,12,-0.08471870422363281,-0.0024917125701904297,-0.23172986507415771,-0.39120006561279386,-0.13953590393066406,2,0.04349367475093313,-1.6808278467921547,7.0141921043396,-3.0,7.056550979614258,-1.0000153096569346,6.964356899261475,0.04349367475093313
3263,2005-12-29,7.036616802215576,7.123827934265138,6.981799125671388,7.06651782989502,5302361.0,-0.0014144906148821912,-1.0357244155569256,-1.0909169986604594,61.170178654861694,52.10772724831081,-0.10210713026761287,-0.0881673179318696,-0.26658835705936745,-0.5401536281464239,20.171428520911082,0.14202880859375,-0.048037014499387354,0.0860884904861452,-0.04416987845893239,0.21634685943122278,0.02095930601360685,0.15121767495868355,-0.20249699453998105,57.79802661610323,14.266772536361302,0.06512918447253857,12,-0.06478428840637207,-0.00872039794921875,-0.17317402362823486,-0.3326442241668701,-0.14451885223388672,3,0.030453304582853002,1.2222354527168307,7.046584129333496,-1.6808278467921547,7.0141921043396,-3.0,7.056550979614258,0.030453304582853002
3264,2005-12-30,7.054059028625487,7.088943004608153,7.006717205047607,7.0092082023620605,6402003.0,0.002478780200794617,-2.3000660242854187,-1.4999760792255306,62.37109741060422,53.78851279931019,-0.09649405574335024,-0.10531816197359234,-0.2670735848567789,-0.5609888979183948,20.43082502627328,0.08222579956054599,-0.027437501196403424,0.09991772174835134,-0.03778835241250178,0.23762379590920446,0.03106468466792478,0.1687707588287779,-0.20725457096565592,48.68408462549495,4.4553570351237894,0.06885303708042642,12,-0.052325963973998135,-0.02616262435912997,-0.19061625003814608,-0.35008645057678134,-0.0747509002685538,4,0.025079437269264426,-1.0357244155569256,7.036616802215576,1.2222354527168307,7.046584129333496,-1.6808278467921547,7.0141921043396,0.025079437269264426
3265,2006-01-03,7.138778209686278,7.208546161651611,6.941932201385497,7.036616802215576,10369945.0,0.012009990378163637,1.2061806043292713,2.2778043568398814,66.81816679337598,55.316068253255985,-0.161039121351096,-0.18706879383975927,-0.33438530272086364,-0.6440675897799286,20.855105215371893,0.26661396026611417,-0.0017738992713338675,0.1766633987426749,0.016229805185865587,0.3370969922994842,0.09644660196427068,0.2568801955210791,-0.27979648804158064,73.83184590345691,28.939146035108678,0.0802167967784046,1,-0.10839009284973056,-0.14825773239135653,-0.2753354310989371,-0.43480563163757235,-0.1569790840148908,1,0.02094234472904244,-2.3000660242854187,7.054059028625487,-1.0357244155569256,7.036616802215576,1.2222354527168307,7.046584129333496,0.02094234472904244
3266,2006-01-04,7.206054210662843,7.305723190307617,7.178645133972168,7.218513011932372,13863516.0,0.00942402173039647,-2.777758877312354,-0.12195213024157286,78.02697702198954,58.3580291299771,-0.20232682138171842,-0.24347480115444586,-0.385683682945575,-0.709454367276467,21.807432250276566,0.16694498062133878,0.029980396234780216,0.22911369800567716,0.037386773156003805,0.4208406228553505,0.13325023558084048,0.32497716043051383,-0.3260986226177298,72.60268047317919,23.659424524766052,0.09586346242483684,1,-0.12583160400390714,-0.16694521903991788,-0.30835020542144864,-0.5020816326141366,-0.07226037979126065,2,-0.012793843063524157,1.2061806043292713,7.138778209686278,-2.3000660242854187,7.054059028625487,-1.0357244155569256,7.036616802215576,-0.012793843063524157
3267,2006-01-05,7.365523815155028,7.382966041564941,7.163694858551025,7.191103935241699,7997287.0,0.02212994793408818,1.0952378782666543,-13.999732088183187,89.13856040412534,63.61379208092109,-0.32050152089685113,-0.39514049360565107,-0.5320538406011197,-0.8681969134771439,22.61167727587021,0.21927118301391602,0.04972898641748014,0.37076752185821427,0.11193857874439228,0.6295964649720363,0.24135305030130372,0.5001819934151248,-0.4515068189289151,96.04515009487339,40.34611356404325,0.12941447155691083,1,-0.2342212200164786,-0.2877933979034415,-0.46781980991363437,-0.6615512371063224,-0.32143163681030096,3,-0.058524960439573004,-2.777758877312354,7.206054210662843,1.2061806043292713,7.138778209686278,-2.3000660242854187,7.054059028625487,-0.058524960439573004
3268,2006-01-06,7.475160121917725,7.529977798461914,7.380475044250487,7.380475044250487,19710882.0,0.0148850658166515,-2.157894736842065,0.5428571428571507,90.96776423860857,68.31729030642437,-0.3802861564026694,-0.4937883216678909,-0.6258416972899834,-0.9755859689396473,23.606954434335016,0.16445398330688565,0.07013853472422227,0.4573554277420042,0.12080965681564759,0.7939011986683608,0.2890825422788259,0.6256283132051825,-0.5142482211577288,90.67798877897799,30.175012150269467,0.16827288546317823,1,-0.23920512199401855,-0.32392382621765137,-0.5730955600738525,-0.7711875438690186,-0.38123321533203214,4,-0.07599996351237293,1.0952378782666543,7.365523815155028,-2.777758877312354,7.206054210662843,1.2061806043292713,7.138778209686278,-0.07599996351237293
3269,2006-01-09,7.432800769805907,7.532470226287843,7.38794994354248,7.45024299621582,7441847.0,-0.005666681572160104,-1.6976862174394736,-0.18421304433220453,85.14853486192408,70.79134676499723,-0.29557269480907333,-0.43424787726271585,-0.5664337916893247,-0.9292135836818423,25.15134304131084,0.1445202827453631,0.0954649693334444,0.3899542808532708,0.008734368065367093,0.7711741936411745,0.19934432445931893,0.5805642372472226,-0.4036009613216818,83.12226270299576,20.653743866768572,0.19060995639395167,1,-0.1955995559692374,-0.2803182601928702,-0.5164088010787955,-0.7288281917572013,-0.3014979362487784,0,-0.07274550153701176,-2.157894736842065,7.475160121917725,1.0952378782666543,7.365523815155028,-2.777758877312354,7.206054210662843,-0.07274550153701176
3270,2006-01-10,7.39044189453125,7.427816867828369,7.213529109954834,7.39044189453125,11915865.0,-0.00569891170051684,4.733455811995254,-0.0,80.56431579079987,74.1334395098587,-0.22447672915191497,-0.37521358567275875,-0.5004998558989895,-0.8826891676221482,26.18394405830042,0.21927165985107333,0.12730636837197817,0.32479615211486834,-0.08276116233477104,0.7323534665645077,0.1210174948900491,0.5285748093396876,-0.2907842275545178,61.48649172849484,-2.3957627110267907,0.20377865722481966,1,-0.15324068069458008,-0.2379593849182129,-0.45785391330718994,-0.686469316482544,-0.2691059112548828,1,-0.05563047136309207,-1.6976862174394736,7.432800769805907,-2.157894736842065,7.475160121917725,1.0952378782666543,7.365523815155028,-0.05563047136309207
3271,2006-01-11,7.373000144958496,7.457717895507812,7.290772914886475,7.425325870513916,6949818.0,-0.002360041499772869,1.8510853145600594,-100.0,80.56431579079978,77.196656774121,-0.1685057492553126,-0.3423554470464705,-0.46136852294239716,-0.8584753754604328,27.038823438675262,0.166944980621337,0.15317046991635852,0.2864239454269413,-0.13965153901666572,0.7124994298705483,0.07338620320513733,0.4994616876487452,-0.21274871967820808,56.75685111290972,-9.265241623965515,0.21303774222180366,1,-0.13579893112182617,-0.22051763534545898,-0.44041216373443604,-0.66902756690979,-0.291532039642334,2,-0.05305859373332622,4.733455811995254,7.39044189453125,-1.6976862174394736,7.432800769805907,-2.157894736842065,7.475160121917725,-0.05305859373332622
3272,2006-01-12,7.340607166290282,7.472668170928955,7.308215141296388,7.470177173614503,10266001.0,-0.004393459654325804,1.4444531072805493,2.4762199845081674,76.99387151310219,78.95484486948105,-0.10059855059975131,-0.2896870381208432,-0.406813516684184,-0.8181568292342503,28.105667964391714,0.16445302963256747,0.1635794908173045,0.23173005580902029,-0.19870241388091525,0.6621625254989558,0.01651382096405296,0.4469462906539876,-0.1282451088689367,39.843735983781166,-27.097696482449116,0.21521623484496777,1,-0.1034059524536124,-0.1881246566772452,-0.4092649221420279,-0.6104712486267081,-0.401167392730712,3,-0.02817387318700737,1.8510853145600594,7.373000144958496,4.733455811995254,7.39044189453125,-1.6976862174394736,7.432800769805907,-0.02817387318700737
3273,2006-01-13,7.305723190307617,7.407884120941162,7.273331165313722,7.373000144958496,4999358.0,-0.0047521921814397405,-1.0377393916635513,0.5192324677618724,71.74605218952892,79.9965065115838,-0.026292386335084572,-0.23030569200844475,-0.35389300263317214,-0.7748728854003808,29.383830597505266,0.13455295562744052,0.18719778969470813,0.1737976789474489,-0.24632910205682101,0.5939244599517188,-0.0362657115546865,0.3838610694495843,-0.04854598924496223,28.90630139280089,-35.955549887477524,0.21006339050213513,1,-0.06852197647094727,-0.15324068069458008,-0.3712664842605591,-0.5693581104278564,-0.2018289566040048,4,-0.03581178825800457,1.4444531072805493,7.340607166290282,1.8510853145600594,7.373000144958496,4.733455811995254,7.39044189453125,-0.03581178825800457
3274,2006-01-17,7.225987911224365,7.3256568908691415,7.156219959259032,7.293263912200928,6856709.0,-0.010914084342674713,1.5660217942329697,0.999985824650932,60.967732177878915,79.34645822097302,0.08984377219302608,-0.1268525331550272,-0.2625397669605558,-0.6860418111782609,30.778490478595756,0.1694369316101092,0.20708170047674646,0.0748761653900143,-0.3240664353435969,0.4738187661236255,-0.12459513497679087,0.27434746575681945,0.30648231506347745,22.047194261949468,-40.62504200288974,0.19947130036680547,1,0.11835718154907227,-0.07350540161132812,-0.32952988147735596,-0.4896228313446045,-0.12458610534667969,1,-0.018275840793137488,-1.0377393916635513,7.305723190307617,1.4444531072805493,7.340607166290282,1.8510853145600594,7.373000144958496,-0.018275840793137488
3275,2006-01-18,7.255888938903809,7.298247814178468,7.138778209686278,7.183629035949707,6790490.0,0.004137984736038325,1.0317491175737985,-1.0740814243592651,65.90161157245174,77.9991953932466,0.08750385646420078,-0.13585194009741564,-0.28192272101123983,-0.7042334621928035,31.86034646110787,0.15946960449218928,0.22617582601506747,0.08708593845367396,-0.29643816028861725,0.47061003719596517,-0.1046761109174712,0.2788479878248191,0.2690562820434579,35.07464818099523,-27.488994795357264,0.19176204937114555,1,0.07973527908325195,-0.10340642929077148,-0.32828450202941895,-0.5195238590240479,-0.11960315704345614,2,-0.017170343481787365,1.5660217942329697,7.225987911224365,-1.0377393916635513,7.305723190307617,1.4444531072805493,7.340607166290282,-0.017170343481787365
3276,2006-01-19,7.201070785522461,7.333131790161133,7.183629035949707,7.333131790161133,6172042.0,-0.00755498793365339,1.2641468557728415,-1.8275834763098853,59.87258778558961,74.74742065785374,0.1581745107692205,-0.0607977716523731,-0.21556072844129304,-0.6384628187621733,32.44871150326875,0.14950275421142578,0.24396736722736634,0.01744203567504865,-0.3454410270686692,0.3803250984187665,-0.16399949569681027,0.19888356704690757,0.3084277549743657,18.656618367422933,-41.83348225593798,0.18144153137185892,1,0.1345534324645996,-0.04858827590942383,-0.24730336666107178,-0.4647057056427002,0.14950323104858398,3,-0.01107263136565717,1.0317491175737985,7.255888938903809,1.5660217942329697,7.225987911224365,-1.0377393916635513,7.305723190307617,-0.01107263136565717
3277,2006-01-20,7.12631893157959,7.253396987915039,7.0141921043396,7.153728008270264,10279646.0,-0.010380658122838837,1.1098832233141194,0.20754860047950546,55.29411897140676,70.78368229483131,0.21839321216854124,0.034565763470964406,-0.13093993171711915,-0.5512916155855141,32.94826623071606,0.23920488357543945,0.2512281591417347,-0.06927006244659406,-0.4058166275735626,0.2672765026803745,-0.2375433450100779,0.09900322011688978,0.36835079568481444,28.480848610518972,-31.0134451747353,0.16827328256348426,1,0.14701223373413086,0.026163578033447266,-0.17255151271820068,-0.3899538516998291,0.15947008132934481,4,-0.006293687764194145,1.2641468557728415,7.201070785522461,1.0317491175737985,7.255888938903809,1.5660217942329697,7.225987911224365,-0.006293687764194145
3278,2006-01-23,7.12631893157959,7.238447189331055,7.078977108001709,7.133793830871582,7129613.0,0.0,-2.1220115570242997,0.2727162018754023,54.35434745129595,67.36210591587263,0.18294488903084183,0.055050268495847376,-0.12062653750086216,-0.5399795307591688,33.31152528656934,0.1594700813293457,0.2462184084001411,-0.08048281669616664,-0.38968514088049755,0.22871950748816428,-0.23508397878833254,0.07411834539599926,0.3395221383093263,35.15612268544474,-24.643718454472335,0.1546011620921656,1,0.1171112060546875,0.026163578033447266,-0.1526176929473877,-0.3899538516998291,0.26163101196288974,0,-0.026223799385666324,1.1098832233141194,7.12631893157959,1.2641468557728415,7.201070785522461,1.0317491175737985,7.255888938903809,-0.026223799385666324
3279,2006-01-24,7.2160210609436035,7.288280963897705,7.12631893157959,7.131302833557129,13208145.0,0.012587442440515462,-2.4210332828056464,-11.333694820107171,54.62683156722178,64.48016322436396,0.06622279927796537,-0.01563259870715772,-0.1993225719676257,-0.6153857759124035,33.51422980281029,0.16196203231811523,0.21772803236694216,-0.003363895416259588,-0.2907358771598796,0.2840080863273604,-0.1470498862880696,0.1403220954555504,0.22272107101235328,63.281230143601476,5.039209118402063,0.14368599087180986,1,0.027409076690673828,-0.0635385513305664,-0.24917209148406982,-0.4796559810638428,0.25664710998535156,1,-0.015538594786934978,-2.1220115570242997,7.12631893157959,1.1098832233141194,7.12631893157959,1.2641468557728415,7.201070785522461,-0.015538594786934978
3280,2006-01-25,7.225987911224365,7.255888938903809,7.113861083984375,7.198578834533691,7750871.0,0.001381211362409429,2.2571038027283414,0.3235322260183377,51.28204499117983,61.226577579961734,0.03405630720989983,-0.01291707393444419,-0.19994878836257435,-0.6139967200841383,32.930210668448204,0.1420278549194336,0.1719002203823301,-0.0018688917160032403,-0.27883017224146567,0.2750923888094592,-0.14034953197873445,0.13661174854672797,0.18728121907461048,66.40622547150771,9.568437571240679,0.13848064026273124,1,0.01744222640991211,-0.0635383129119873,-0.2715975046157837,-0.4896228313446045,0.24668025970458984,2,-0.01724139410102743,-2.4210332828056464,7.2160210609436035,-2.1220115570242997,7.12631893157959,1.1098832233141194,7.12631893157959,-0.01724139410102743
3281,2006-01-26,7.3032307624816895,7.363032817840576,7.228479862213135,7.310707092285156,6465413.0,0.010689590434733498,1.399993195803512,-0.27276839303422,45.51971916193054,57.72944954094267,-0.06048472498601942,-0.0710377452544666,-0.2682870707628702,-0.6792396281010928,32.54797349318317,0.13704490661621094,0.13459768624744672,0.06092202663421631,-0.19871834403166133,0.32056239730009395,-0.06889815869872251,0.19074221196715513,0.08609374625972332,82.85691633906164,29.69890222260082,0.12982018533293863,1,-0.0921926498413086,-0.11088061332702637,-0.3488403558731079,-0.5668656826019287,0.2192721366882333,3,-0.022859058689336575,2.2571038027283414,7.225987911224365,-2.4210332828056464,7.2160210609436035,-2.1220115570242997,7.12631893157959,-0.022859058689336575
3282,2006-01-27,7.3530659675598145,7.505061149597168,7.280806064605713,7.280806064605713,6333376.0,0.00682372044631796,-5.206902467995249,-9.665157216659226,40.39219217867033,54.24568731751394,-0.12110196090315029,-0.10196249543915137,-0.3063665215347875,-0.7165439220299623,32.458315269829164,0.22425508499145508,0.1022376160471623,0.09543313980102575,-0.15143133049586943,0.3422976100979209,-0.027999095347421843,0.21886537494947333,-0.33887386322021484,64.32741731696589,15.257977759007687,0.12343223514844756,1,-0.09343934059143066,-0.16071581840515137,-0.3986755609512329,-0.6167008876800537,0.1345529556274414,4,-0.0003388995828085273,1.399993195803512,7.3032307624816895,2.2571038027283414,7.225987911224365,-2.4210332828056464,7.2160210609436035,-0.0003388995828085273
3283,2006-01-30,7.250905036926269,7.415359020233153,7.213529109954834,7.415359020233153,8136950.0,-0.013893650768843746,1.4545457181379193,-2.275867757687739,36.91758755434958,51.57344902601068,-0.030770586528573673,0.017998289359249853,-0.191547018724191,-0.6027167802418552,31.99560440269975,0.20182991027831942,0.06662729722967509,-0.017442202568054732,-0.24146101007120624,0.20657660493509677,-0.12945160631963049,0.09456720118352102,-0.2268955516815181,35.03167943676645,-9.328358066548361,0.11200940375157584,1,0.008721590042115146,-0.05730891227722079,-0.2965146303176871,-0.5145399570465079,0.24668073654174894,0,0.004810982326346025,-5.206902467995249,7.3530659675598145,1.399993195803512,7.3032307624816895,2.2571038027283414,7.225987911224365,0.004810982326346025
3284,2006-01-31,7.230970859527588,7.2783141136169425,7.176154136657715,7.26585578918457,8879007.0,-0.002749198520345164,2.4166314496902954,0.21212578105745394,38.14812583501961,48.48972838851822,-0.01123692824187561,0.05466871399179052,-0.15972819002745364,-0.5735010029888237,31.40720097796571,0.10215997695922763,0.03374800843444614,-0.04622197151184082,-0.24742293975963126,0.15497899673594961,-0.14682245563573648,0.05437851261205484,-0.19734034099578857,29.936031672123313,-11.751274727640123,0.10060048412389543,1,0.0286557674407959,-0.02491617202758789,-0.2840554714202881,-0.49460577964782715,0.20182991027831942,1,0.021709267961999235,1.4545457181379193,7.250905036926269,-5.206902467995249,7.3530659675598145,1.399993195803512,7.3032307624816895,0.021709267961999235
3285,2006-02-01,7.288280963897705,7.343099117279053,7.059042930603027,7.153728008270264,13684924.0,0.00792564449275912,1.3265247938887175,-3.857051080523244,44.05592487144573,46.73232139805779,-0.07092783844176953,0.009626831634483857,-0.21107051542665634,-0.6221762521628333,29.89799666074202,0.2840561866760254,0.00916743916366336,0.003612995147705078,-0.18675256803804707,0.19397855833345723,-0.091569786445171,0.09879577674058115,-0.24522183274459852,51.39656263630998,11.135629941364002,0.09518278159287627,2,-0.02865433692932129,-0.051079750061035156,-0.33700501918792725,-0.5519158840179443,0.23920488357543856,2,0.02529913541267237,2.4166314496902954,7.230970859527588,1.4545457181379193,7.250905036926269,-5.206902467995249,7.3530659675598145,0.02529913541267237
3286,2006-02-02,7.113861083984375,7.290772914886475,7.0416011810302725,7.288280963897705,7335495.0,-0.02393155269086278,1.7777757105228984,-1.2962917024006124,36.73475764035852,44.670170139052416,0.10037601171639299,0.18633941527463715,-0.039976776486093435,-0.43869537362713995,27.84977368131073,0.24917173385620206,-0.004097618960772209,-0.16619722843170148,-0.3686585914076117,0.03626413454420874,-0.2674279099196566,-0.06496654694374637,0.39120006561279297,15.591401168377828,-23.701051223736165,0.10123068148795522,2,0.1594700813293457,0.12334012985229492,-0.11898016929626465,-0.37749600410461426,0.45598411560058594,3,0.05043774157361214,1.3265247938887175,7.288280963897705,2.4166314496902954,7.230970859527588,1.4545457181379193,7.250905036926269,0.05043774157361214
3287,2006-02-03,6.934456825256348,7.06402587890625,6.819838047027588,7.029141902923584,9986274.0,-0.02521897133076223,1.9696969696969697,0.5428571428571428,31.421497558028435,42.12207570646714,0.2790473538191698,0.3497239051828078,0.1333054645931373,-0.2516985777495062,25.637995137762594,0.2940230369567871,-0.029794536289704077,-0.32404813766479457,-0.5743323823464559,-0.07376389298313324,-0.4491902600056257,-0.19890601532396346,0.5613351249694825,19.246807985920416,-20.477086939344833,0.12514212234083086,2,0.22799277305603027,0.2416973114013672,0.06852209568023682,-0.19809174537658691,0.8098092079162598,4,0.0848005963166174,1.7777757105228984,7.113861083984375,1.3265247938887175,7.288280963897705,2.4166314496902954,7.230970859527588,0.0848005963166174
3288,2006-02-06,6.907048225402832,7.00173282623291,6.8646888732910165,6.976816177368164,6316119.0,-0.003952522965272376,1.2916809530264342,0.7368421052631579,33.15796285543493,39.736645849601935,0.30405621002551264,0.35035142455849133,0.1557538863957042,-0.2164216581534797,22.81417453908565,0.13704395294189364,-0.04837629296614576,-0.32305114269256574,-0.5975824328177257,-0.04851985256740576,-0.4603167877551462,-0.1857854976299853,0.5617055686950687,16.666666666666664,-24.24837551199721,0.13726564506258013,2,0.2554013729095459,0.2691059112548828,0.09593069553375244,-0.1706831455230713,0.8546595573425293,0,0.0840548203571525,1.9696969696969697,6.934456825256348,1.7777757105228984,7.113861083984375,1.3265247938887175,7.288280963897705,0.0840548203571525
3289,2006-02-07,6.8920979499816895,6.917015075683594,6.7151851654052725,6.894588947296143,9331305.0,-0.0021644955896149565,7.526237334568859,0.03570403379034132,30.481332127815577,37.42545553145035,0.29974755323664937,0.34015663166034127,0.1683597869295994,-0.1918993351263154,20.09245182619917,0.2018299102783212,-0.058790439073451495,-0.3109662771224979,-0.6070937078708374,-0.014838846374158443,-0.4590299924966681,-0.16290256174832773,0.5506992142333988,28.174686045513912,-12.92231787511194,0.14806371537416987,2,0.21802520751953125,0.23172974586486816,0.10776650905609131,-0.1557328701019287,0.8920350074768066,1,0.08785246928882318,1.2916809530264342,6.907048225402832,1.9696969696969697,6.934456825256348,1.7777757105228984,7.113861083984375,0.08785246928882318
3290,2006-02-08,6.979308128356934,7.470177173614503,6.787445068359375,7.462700843811035,37421139.0,0.01265364755523768,1.7399957516271014,194.05589586523737,38.50133364453355,36.64563491840625,0.19429859528443671,0.23248573838294462,0.0788866913481705,-0.2706041737700122,18.703543375771787,0.6827321052551278,-0.06657765570996954,-0.20319941043853795,-0.5016301359589059,0.09523131508183003,-0.3524147731987215,-0.05398404767835441,-0.26412296295166104,34.983544207061975,-8.582218954042482,0.14921536276018396,2,0.1308150291442871,0.14451956748962402,0.035506606101989746,-0.24294304847717285,0.6677808761596689,2,0.06497673309571095,7.526237334568859,6.8920979499816895,1.2916809530264342,6.907048225402832,1.9696969696969697,6.934456825256348,0.06497673309571095
3291,2006-02-09,6.981799125671388,7.051568031311035,6.8995728492736825,6.976816177368164,11451929.0,0.00035691178389640754,1.1034373535874658,-0.010308281742604536,41.89944492435069,36.81310744570407,0.15803685375745058,0.209948403420106,0.07941668977705252,-0.2636932799188765,17.11264868910249,0.15199518203735263,-0.08222782409612961,-0.1811483621597283,-0.4782869218678947,0.11599019754843809,-0.3297176420138115,-0.0325790823056451,-0.26661396026611506,35.313481118627756,-9.740705717304401,0.14856927985408339,2,0.11088204383850009,0.14202857017517,0.028655171394347256,-0.24543404579162686,0.650338649749755,3,0.0781584677501419,1.7399957516271014,6.979308128356934,7.526237334568859,6.8920979499816895,1.2916809530264342,6.907048225402832,0.0781584677501419
3292,2006-02-10,7.133793830871582,7.163694858551025,6.95189905166626,6.976816177368164,10062126.0,0.021770134382887774,-1.0481974379547907,31.50296650717142,50.357982582261094,38.30648467102757,-0.03166219631641187,0.043916986113369916,-0.06555967238197802,-0.40514765250716955,15.522956182123583,0.21179580688476562,-0.09257669672577062,-0.018812990188598278,-0.30407636765595925,0.2664503872787627,-0.16144467892227876,0.1238186985450822,-0.40350882530212484,55.44544325167225,8.761686206269026,0.1426316887336803,2,-0.041112661361694336,-0.009966135025024414,-0.07412803173065186,-0.3289062976837158,0.4285759925842276,4,0.06112475059572953,1.1034373535874658,6.981799125671388,1.7399957516271014,6.979308128356934,7.526237334568859,6.8920979499816895,0.06112475059572953
3293,2006-02-13,7.0440921783447275,7.1014018058776855,6.976816177368164,7.07648515701294,4756955.0,-0.012574186282013011,2.030311816795375,-0.2063540761711512,41.76609997483437,38.708481797673656,0.02862853465243731,0.1191202663899249,0.029941359271208334,-0.30412671182165685,14.176232943637304,0.15697765350341797,-0.10722878097653066,-0.09543309211730833,-0.3750721225308675,0.18420593829625087,-0.23525260732408793,0.04438642308947127,-0.2990093294143694,43.56430390827464,-0.9778499108108036,0.13981951520677954,2,0.048588991165160245,0.07973551750183017,0.06042432785034091,-0.20556664466858,0.5257530212402335,0,0.09939873543682265,-1.0481974379547907,7.133793830871582,1.1034373535874658,6.981799125671388,1.7399957516271014,6.979308128356934,0.09939873543682265
3294,2006-02-14,7.0939269065856925,7.138778209686278,6.904555797576903,7.0440921783447275,10644454.0,0.0070746842856725944,2.3571289439601837,-1.5384422887256013,43.90805507896699,38.69205182073157,-0.04770713515016212,0.062066774937789226,-0.016688760589376628,-0.34271486866981693,13.638092236988482,0.234222412109375,-0.12286329390587714,-0.03899531364440989,-0.3162646514119789,0.23827402412315912,-0.1776299825281944,0.09963935523937462,-0.33434217116165144,44.89049743922461,2.985365443972306,0.13863466888378437,2,-0.0012457370758047759,0.029900789260865146,0.09966874122619718,-0.18189549446105868,0.43355894088745117,1,0.09413416362377935,2.030311816795375,7.0440921783447275,-1.0481974379547907,7.133793830871582,1.1034373535874658,6.981799125671388,0.09413416362377935
3295,2006-02-15,7.131302833557129,7.141270160675049,6.981799125671388,7.118844032287598,6397589.0,0.005268721747998084,8.845879824535524,0.2500023920927073,41.76615316879295,39.2510957683354,-0.12258303386414582,0.015682660793958192,-0.050279390985885186,-0.369348207898093,13.218134285500808,0.15947103500366122,-0.12804980726173376,0.004609918594359996,-0.26655815146488315,0.27577798865360315,-0.13097411643526158,0.14019395362398157,-0.3575062493692789,87.73596146624682,48.90374485055993,0.13558403502962177,2,-0.03862166404724121,-0.021179676055908203,0.06353902816772461,-0.21802520751953125,0.4211001396179199,2,0.09154429970767808,2.3571289439601837,7.0939269065856925,2.030311816795375,7.0440921783447275,-1.0481974379547907,7.133793830871582,0.09154429970767808
3296,2006-02-16,7.121335983276367,7.225987911224365,7.016684055328369,7.1113691329956055,7355160.0,-0.0013976198337646295,-1.1,0.799984690753215,38.461538461538446,40.03332253539207,-0.12454120066978724,0.020416460641856204,-0.03431584145515121,-0.3487070338059679,12.70500415452887,0.2093038558959961,-0.13465049953100383,-0.0013701915740966797,-0.2702690485903201,0.2675286654421267,-0.13581962008220838,0.13307923693401502,-0.33361178729998375,67.44198121324695,30.519675914039134,0.1344494285081115,2,-0.028654813766479492,-0.011212825775146484,0.07350587844848633,-0.20805835723876953,0.4111342430114755,3,0.07382786354623705,8.845879824535524,7.131302833557129,2.3571289439601837,7.0939269065856925,2.030311816795375,7.0440921783447275,0.07382786354623705
3297,2006-02-17,7.081468105316162,7.171170234680176,7.026649951934815,7.146253108978272,6113849.0,-0.0055983705942017625,1.5217452802715612,-6.5000478423118295,41.00529301428432,40.905248108597554,-0.06886906149507066,0.05981888935963475,0.007996016520635862,-0.29928293639264325,13.475273121204998,0.14452028274536044,-0.15297047020224408,-0.038995528221130726,-0.308514895451764,0.23052383900950257,-0.17375521183644693,0.09576415539418548,-0.28009484978701593,55.03877808963774,17.138827630576763,0.13475968361531662,2,0.011213064193725586,0.028655052185058594,0.1133737564086914,-0.16819047927856445,0.3862171173095703,4,0.07776207728614692,-1.1,7.121335983276367,8.845879824535524,7.131302833557129,2.3571289439601837,7.0939269065856925,0.07776207728614692
3298,2006-02-21,6.93943977355957,7.138778209686278,6.812363147735597,7.1014018058776855,11597611.0,-0.020056339962891134,1.7578757803262168,2.4999926396984877,36.2997721054365,41.55174143944432,0.08743157364291498,0.1972415288433389,0.1507076656037878,-0.1489444646565623,13.858619660750934,0.3264150619506818,-0.1545175954847906,-0.171679902076721,-0.4530421658895243,0.10968236173608226,-0.3123610339831231,-0.030998770170318934,0.5307374000549325,30.722683224314324,-7.846549976650607,0.14068113190640177,2,0.18937134742736816,0.1706833839416504,0.2554020881652832,-0.012457609176635742,0.6877150535583496,1,0.08976661952881382,1.5217452802715612,7.081468105316162,-1.1,7.121335983276367,8.845879824535524,7.131302833557129,0.08976661952881382
3299,2006-02-22,7.103894233703612,7.206054210662843,6.914523124694824,6.914523124694824,7110349.0,0.023698521135760986,-2.0789394168303463,-1.1692314939395045,42.127685217343796,41.95466939197879,-0.048969830857565455,0.02525071790179112,-0.00848757854029536,-0.3038094107046758,14.053557472795136,0.29153108596801847,-0.12931499494198562,-0.0016191005706795991,-0.27861490966580327,0.27537670852444407,-0.14011700511824188,0.13687880397688268,0.353126659393312,70.48201938130136,32.150046076244195,0.13849790454756203,2,-0.08471870422363192,0.00622892379760831,0.09094762802124112,-0.1706831455230704,0.3189396858215332,2,0.06559092105717146,1.7578757803262168,6.93943977355957,1.5217452802715612,7.081468105316162,-1.1,7.121335983276367,0.06559092105717146
3300,2006-02-23,7.1014018058776855,7.223495960235597,6.999241828918457,7.0839600563049325,5343698.0,-0.0003508537351388785,-1.4000030619118673,0.09210354031323541,49.376525637874714,42.785456137925905,-0.030549722118440314,0.018899908519108166,-0.0007367986218298483,-0.2915252394318042,14.38397679605464,0.22425413131713956,-0.10345808139970813,0.0021177768707278943,-0.26901179705033496,0.27324735079179074,-0.13344701008980397,0.13768256383125976,0.3427259323120122,69.87943751340153,27.4865680317304,0.13556478696053148,2,-0.08222627639770508,0.008721351623535156,0.14701199531555176,-0.15697765350341797,0.2416973114013672,3,0.05999999059943306,-2.0789394168303463,7.103894233703612,1.7578757803262168,6.93943977355957,1.5217452802715612,7.081468105316162,0.05999999059943306
3301,2006-02-24,7.1362857818603525,7.156219959259032,7.034125804901122,7.081468105316162,5151863.0,0.004912266188598746,1.5789264293376657,3.1429001038877935,61.80754471493921,44.05762970822347,-0.04605879864870932,-0.030706798191247664,-0.030491288272274097,-0.3166335076107485,14.06368219777177,0.12209415435791016,-0.07053710137103053,0.04534900188446134,-0.20911007190103081,0.2998080756699535,-0.08188053500828474,0.1725785387772074,0.2952066645202631,78.78783309827791,32.08464936915457,0.12722953689274608,2,-0.11711025238037198,-0.026162624359131748,0.10776758193969638,-0.11835622787475675,0.28904008865356356,4,0.058310051479779634,-1.4000030619118673,7.1014018058776855,-2.0789394168303463,7.103894233703612,1.7578757803262168,6.93943977355957,0.058310051479779634
3302,2006-02-27,7.350574016571045,7.51253604888916,7.330639839172362,7.430308818817139,19860578.0,0.030027978315469106,-2.041662347603488,-1.454545454545431,71.29181433239228,47.33826463684102,-0.2529649280602966,-0.2584417381349411,-0.23512633580268627,-0.5221480725566678,13.48580429160271,0.3762502670288077,-0.04530774441887431,0.25976183414459264,0.005841324720964991,0.5136823435682203,0.13280157943277882,0.38672208885640647,-0.5382108688354483,76.86828038456271,25.27654024138546,0.12696025471181374,2,-0.188124418258667,-0.23671340942382812,-0.1065206527709961,-0.2691054344177246,0.2018289566040039,0,0.02474585104601812,1.5789264293376657,7.1362857818603525,-1.4000030619118673,7.1014018058776855,-2.0789394168303463,7.103894233703612,0.02474585104601812
3303,2006-02-28,7.285789012908935,7.39044189453125,7.191103935241699,7.365523815155028,15749763.0,-0.00881359789263525,2.0768925035880783,1.0,68.0364648415313,50.019199054903716,-0.1679516455233232,-0.2012262929661075,-0.15963538726226734,-0.4487179065565634,13.140191023782554,0.19933795928955078,-0.02439569072695491,0.19323263168334837,-0.06574699239926307,0.4522122557659598,0.06374281964204265,0.3227224437246541,-0.4594224071502664,62.08325492535014,7.218382563957093,0.1294898120413057,2,-0.12333941459655673,-0.17192840576171786,-0.07288217544555575,-0.20432043075561435,0.15448713302612394,1,0.024965890364724297,-2.041662347603488,7.350574016571045,1.5789264293376657,7.1362857818603525,-1.4000030619118673,7.1014018058776855,0.024965890364724297
3304,2006-03-01,7.38794994354248,7.432800769805907,7.258379936218263,7.3131980895996085,7746456.0,0.014021944699817324,1.1212175688057218,-0.9375059802889676,68.46841604838342,52.98611715263599,-0.2503458885316707,-0.30675103285532845,-0.24960218536704826,-0.5409152702921443,13.120377640976647,0.1744208335876447,-0.020427411646176452,0.287544608116149,0.002680361873135695,0.5724088543591623,0.1451124849946419,0.4299767312376561,-0.547859948921201,75.72813008613433,17.590449804466147,0.14243212312150685,3,-0.22550034523010165,-0.2740893363952628,-0.18999361991882235,-0.28903937339782626,0.27408885955810636,2,0.032377707673090006,2.0768925035880783,7.285789012908935,-2.041662347603488,7.350574016571045,1.5789264293376657,7.1362857818603525,0.032377707673090006
3305,2006-03-02,7.472668170928955,7.507552146911621,7.343099117279053,7.3530659675598145,8243703.0,0.011467081942065027,-1.3571428571428572,1.5999897937052676,70.64985354514626,56.56259660637019,-0.314636547746705,-0.39731784781221346,-0.3228182782493141,-0.6148772224032477,14.039309131738936,0.16445302963256836,0.004965692880410266,0.36304347515106183,0.042835082789823176,0.6832518675123005,0.20293927897044295,0.5231476713316807,-0.6191292552223189,91.66659191327811,29.376022626297427,0.16010419618061922,3,-0.31021857261657715,-0.3588075637817383,-0.27471184730529785,-0.37375760078430176,0.05980205535888761,3,-0.006668869841923497,1.1212175688057218,7.38794994354248,2.0768925035880783,7.285789012908935,-2.041662347603488,7.350574016571045,-0.006668869841923497
3306,2006-03-03,7.472668170928955,7.62466287612915,7.402900218963622,7.415359020233153,8696804.0,0.0,-4.393929553125014,0.4791646732370182,66.34612509493655,59.37824461533155,-0.29006225251740325,-0.38900303995280705,-0.3111593299677171,-0.603176254654894,15.270834824848462,0.22176265716552823,0.026413687818214626,0.34510312080383265,-0.0139538928893721,0.7041601344970374,0.16557461395723028,0.524631627650435,-0.6059493125586686,64.94255085846515,1.7123364239746905,0.17952850684660257,3,-0.25415515899658203,-0.30274415016174316,-0.26972830295562744,-0.37375760078430176,0.01245880126953125,4,-0.01733906158900067,-1.3571428571428572,7.472668170928955,1.1212175688057218,7.38794994354248,2.0768925035880783,7.285789012908935,-0.01733906158900067
3307,2006-03-06,7.522502899169923,7.577321052551269,7.440276145935059,7.51502799987793,7153292.0,0.00666893365275345,1.34042345276875,0.1304311650275541,73.99993493489183,63.567151596382146,-0.30257621659065226,-0.41373648175600053,-0.34795335802721983,-0.6396680671633765,15.867096671814696,0.13704490661621005,0.05083222091463924,0.3655355453491218,-0.022109006836116052,0.7531800975343597,0.17171326925650288,0.5593578214417407,-0.6254662800892818,76.43688843087482,10.276274910010343,0.19382227609261887,3,-0.25290989875793546,-0.35257887840271085,-0.3208087682724008,-0.42359232902526944,-0.10216093063354492,0,-0.01291817762765235,-4.393929553125014,7.472668170928955,-1.3571428571428572,7.472668170928955,1.1212175688057218,7.38794994354248,-0.01291817762765235
3308,2006-03-07,7.487618923187256,7.534961223602295,7.405392169952393,7.477652072906494,5417944.0,-0.004637283155652372,1.4762017587825216,1.3333758611889204,70.05070767317835,66.66970964703043,-0.2031153609138059,-0.3511301093110255,-0.3006471161509232,-0.5928612879145865,16.41953832523255,0.12956905364990234,0.08117087641948562,0.3016230344772337,-0.09408876716467418,0.6973348361191416,0.10376713365628021,0.4994789352981872,-0.5614772538246742,62.585220874541506,-6.007080618558973,0.19785590082095372,3,-0.17566657066345215,-0.31769490242004395,-0.2616305351257324,-0.38870835304260254,-0.05731010437011719,1,0.008652156400103861,1.34042345276875,7.522502899169923,-4.393929553125014,7.472668170928955,-1.3571428571428572,7.472668170928955,0.008652156400103861
3309,2006-03-08,7.497585773468018,7.524993896484375,7.38794994354248,7.487618923187256,5662755.0,0.001331110782080147,3.230855292212599,1.0,69.19054312051837,68.87126714510194,-0.1691523854920911,-0.3303465370124279,-0.2998279631713565,-0.5886176978259812,16.211090039970344,0.13704395294189542,0.11362592828930929,0.281315493583679,-0.11236449266723714,0.6749954798345952,0.08447550045822094,0.4781554867091371,-0.5435032558347732,54.86737953062075,-10.83644685051911,0.19683999312545797,3,-0.16819143295288086,-0.32766175270080566,-0.27097439765930176,-0.39867520332336426,-0.14701175689697266,2,-0.007643744168391198,1.4762017587825216,7.487618923187256,1.34042345276875,7.522502899169923,-4.393929553125014,7.472668170928955,-0.007643744168391198
3310,2006-03-09,7.432800769805907,7.56236982345581,7.402900218963622,7.527485847473144,4741704.0,-0.008640781928946684,-1.064516129032258,-9.5,65.43203576361267,69.27398837273233,-0.058574563039020866,-0.24226613246713846,-0.22775952511806086,-0.5114461224265741,16.690468633779165,0.1594696044921875,0.16664942945085048,0.19385585784911985,-0.1945620635748444,0.5822737792730841,-0.00035310286286183157,0.38806481856110153,-0.45189503783282703,18.947349337157956,-44.61423270320566,0.194208960711982,3,-0.02491736412048251,-0.2628767490386954,-0.19996011257171542,-0.333890199661254,-0.024916648864745206,3,0.030841406946612526,3.230855292212599,7.497585773468018,1.4762017587825216,7.487618923187256,1.34042345276875,7.522502899169923,0.030841406946612526
3311,2006-03-10,7.527485847473144,7.549911975860597,7.335624217987059,7.447751045227051,4868525.0,0.012738815501670997,2.439968156522931,-0.8421052631578854,70.9601259534235,69.23713410840247,-0.10273600502898361,-0.30986030766343564,-0.3125451888008559,-0.5935059331301646,17.04030771259046,0.21428775787353782,0.20726412604777256,0.261256599426269,-0.12776876955911387,0.6502819684116519,0.06674391493357756,0.45576928391896043,-0.5208298297338203,79.3811097410605,14.132496213590485,0.19451268449269135,3,-0.11960244178771884,-0.35756182670593173,-0.2790719270706168,-0.4198541641235334,-0.01744174957275213,4,0.0006621571817861938,-1.064516129032258,7.432800769805907,3.230855292212599,7.497585773468018,1.4762017587825216,7.487618923187256,0.0006621571817861938
3312,2006-03-13,7.569845199584961,7.6072211265563965,7.520010948181152,7.522502899169923,4888992.0,0.005627290833902565,-2.333327258146825,0.5937470098555117,82.68726388037253,70.86500066827371,-0.12373258292019162,-0.33505525838477723,-0.3453530546302295,-0.622228957785576,17.06097070928645,0.08721017837524414,0.2421555809459619,0.281813383102417,-0.1244546048434847,0.6880813710483187,0.07867938912946659,0.4849473770753674,-0.5384689075100448,86.23845640647504,15.935884713191513,0.20313399397295073,3,-0.12832379341125488,-0.399921178817749,-0.3145790100097656,-0.43355870246887207,-0.042359352111817294,0,-0.011191540269690048,2.439968156522931,7.527485847473144,-1.064516129032258,7.432800769805907,3.230855292212599,7.497585773468018,-0.011191540269690048
3313,2006-03-14,7.744266033172607,7.764200210571289,7.542436122894287,7.5748291015625,9403143.0,0.023041532420928545,1.1190490835981728,3.578975464324631,82.86436688673191,72.46455076142355,-0.25287127380278207,-0.4788839044260511,-0.5076773597489046,-0.7801897836912417,17.299364736765526,0.22176408767700195,0.2691676811263095,0.4212255239486691,-0.016023270149251978,0.8584743180465901,0.202601126899709,0.6398499209976292,-0.6891582777355216,95.34874147324902,24.03329959848722,0.21862439704896042,3,-0.1943538188934335,-0.5045733451843262,-0.574964165687561,-0.5917835235595703,-0.21179580688476474,1,-0.04182760034956168,-2.333327258146825,7.569845199584961,2.439968156522931,7.527485847473144,-1.064516129032258,7.432800769805907,-0.04182760034956168
3314,2006-03-15,7.761707782745361,7.7741661071777335,7.68695592880249,7.769183158874513,5888302.0,0.0022522146705759027,9.000437433360679,-0.04411893002378562,83.37528657065768,73.87848776425815,-0.23660110596328732,-0.4677119024606986,-0.5131328031048934,-0.7831309955540888,17.971752608591018,0.08721017837524325,0.2682324412864636,0.4052782297134403,-0.059428872546630096,0.8699853319735107,0.17292467858340466,0.6376317808434759,-0.6640544800002237,97.15914836428422,24.60198830196967,0.23235355113003522,3,-0.20681262016296564,-0.5170321464538583,-0.5924059152603149,-0.6092252731323242,-0.2691059112548828,2,-0.04269665558202773,1.1190490835981728,7.744266033172607,-2.333327258146825,7.569845199584961,2.439968156522931,7.527485847473144,-0.04269665558202773
3315,2006-03-16,7.784132957458496,7.838951110839844,7.736791133880615,7.7741661071777335,7554220.0,0.0028892062598628865,-1.4117998018731988,-1.333290808190303,83.16323342465627,75.74705535644922,-0.23490111172729655,-0.46243002344195183,-0.5257951277178279,-0.7912156561277035,18.754369815265584,0.10215997695922852,0.27777394773666586,0.39506189823150617,-0.09412950452786006,0.8842533009908724,0.1504661968518235,0.6396575996111888,-0.632358630358751,89.10883678981543,16.623525093059655,0.2445957013796831,3,-0.19684529304504483,-0.4709348678588867,-0.6671575307846069,-0.6603052616119385,-0.4933600425720215,3,-0.05569778204675058,9.000437433360679,7.761707782745361,1.1190490835981728,7.744266033172607,-2.333327258146825,7.569845199584961,-0.05569778204675058
3316,2006-03-17,7.6470890045166025,7.848917961120605,7.6421051025390625,7.764200210571289,8244506.0,-0.017605551407055886,-2.254870470987288,-11.750071763466474,66.48201266850117,74.9117306601836,-0.07880035416125342,-0.2993249689833375,-0.3825483369735787,-0.6417556502747308,18.980314750134262,0.20681285858154208,0.2773398869202808,0.23173029422760116,-0.25337077234783756,0.7168313608030399,-0.010820239060118197,0.4742808275153205,-0.42659699904284754,38.636469073659924,-31.919068143972652,0.24255053328771953,3,-0.05481791496277122,-0.31644845008850186,-0.5301135778427133,-0.5232613086700448,-0.4684438705444345,4,-0.03128051516520325,-1.4117998018731988,7.784132957458496,9.000437433360679,7.761707782745361,1.1190490835981728,7.744266033172607,-0.03128051516520325
3317,2006-03-20,7.632137775421143,7.731807231903076,7.609713077545166,7.681972980499268,7609202.0,-0.0019551530113784965,-1.5789653922082107,0.4255374592833909,70.38119941500705,74.94845196483124,-0.05214561735429424,-0.2540278263094038,-0.36658108411297974,-0.6168557518679068,19.140756248976643,0.12209415435791016,0.26589411899479654,0.1892455816268921,-0.27825231264964767,0.6567434759034319,-0.044503365511377346,0.4229945287651615,-0.3362346552697657,29.26817884086706,-40.60923664813344,0.2337489471382697,3,-0.03986668586731135,-0.301497220993042,-0.5238833427429199,-0.508310079574585,-0.45598363876342773,0,-0.015997310467055104,-2.254870470987288,7.6470890045166025,-1.4117998018731988,7.784132957458496,9.000437433360679,7.761707782745361,-0.015997310467055104
3318,2006-03-21,7.56236982345581,7.791607856750487,7.559878826141357,7.56236982345581,6435314.0,-0.009141338117613196,-92.02660796327936,-0.0,60.67070057859849,74.0018027935068,0.0327889484488848,-0.14250499011235007,-0.30012131647786333,-0.5368470323742214,20.62724326640053,0.23172903060912997,0.26258096065558334,0.08833112716674751,-0.3167786845017586,0.49344093883525364,-0.11422377866750555,0.2908860330010006,-0.2001049223881255,0.8618200835091375,-65.4551280803586,0.20255490583425323,3,0.029901266098021573,-0.23172926902770907,-0.454115390777587,-0.43854212760925204,-0.32143163681030185,1,-0.0046128365574595875,-1.5789653922082107,7.632137775421143,-2.254870470987288,7.6470890045166025,-1.4117998018731988,7.784132957458496,-0.0046128365574595875
3319,2006-03-22,7.569845199584961,7.63463020324707,7.517518997192383,7.520010948181152,6383141.0,0.0009884965035649174,-3.272716201875402,100.0,56.56564940633857,73.01664875380969,0.04094757045184316,-0.1194045880906085,-0.30952064255677314,-0.5332578552717209,21.77103668985245,0.1171112060546875,0.2472237534944952,0.07250895500183141,-0.2948021150690039,0.4398200250726667,-0.11114658003358624,0.25616449003724906,-0.1491819313109266,15.789488830119438,-45.36612232417632,0.18365553503541776,3,0.022425889968870294,-0.23920464515686035,-0.4615907669067383,-0.4460175037384033,-0.3762493133544922,2,-0.004937349749129294,-92.02660796327936,7.56236982345581,-1.5789653922082107,7.632137775421143,-2.254870470987288,7.6470890045166025,-0.004937349749129294
3320,2006-03-23,7.527485847473144,7.582304000854492,7.472668170928955,7.552402973175049,5775529.0,-0.005595801630677966,1.5882174155311282,-0.5000000000000179,53.50317190319668,71.07698719267337,0.10968500808515103,-0.0458375041168928,-0.2682515653683746,-0.47666572629391,22.78383665429905,0.10963582992553711,0.23869057613430567,0.008845400810240989,-0.30769021910607375,0.3253810207265557,-0.14942240914791682,0.1671132107683988,-0.05543201605752124,14.56949026237761,-44.20246180994451,0.15826780995815753,3,0.13330721855163663,-0.19684529304504306,-0.419231414794921,-0.403658151626586,-0.29651498794555575,3,-0.004634213426568556,-3.272716201875402,7.569845199584961,-92.02660796327936,7.56236982345581,-1.5789653922082107,7.632137775421143,-0.004634213426568556
3321,2006-03-24,7.552402973175049,7.6421051025390625,7.475160121917725,7.547420024871826,2940940.0,0.003310152447549175,-1.2333365228207827,-0.19998086307529667,51.97364652322824,67.66436304187957,0.09909497065437023,-0.040034343518758675,-0.2934296201765898,-0.4881349104381165,23.950758941730157,0.1669449806213379,0.23198262587236052,0.012956666946410955,-0.24749332274345992,0.27340665663628183,-0.11726832789852448,0.1431816617913464,0.29651498794555575,24.999962623249903,-30.23471246605752,0.13022499484493552,3,0.10839009284973145,-0.22176241874694824,-0.45100080966949463,-0.4285752773284912,-0.3014979362487802,4,-0.03464196219638216,1.5882174155311282,7.527485847473144,-3.272716201875402,7.569845199584961,-92.02660796327936,7.56236982345581,-0.03464196219638216
3322,2006-03-27,7.532470226287843,7.56236982345581,7.475160121917725,7.5100440979003915,5097683.0,-0.002639258916401044,1.1212370751396847,4.500574162679426,53.02016051867391,64.34834011209534,0.1264680008562591,-0.006087804258970486,-0.2729505201584894,-0.4545346646387065,23.696139610246682,0.08720970153808505,0.23378478479187148,-0.016070890426634676,-0.26099152148054916,0.2288497406272798,-0.13853120595359236,0.10638942510032301,0.3089725780487047,18.750270981439037,-34.085885258235685,0.12246031552695731,3,0.1283228397369376,-0.2018296718597421,-0.4310680627822885,-0.40864253044128507,-0.4036593437194842,0,-0.04697331442225261,-1.2333365228207827,7.552402973175049,1.5882174155311282,7.527485847473144,-3.272716201875402,7.569845199584961,-0.04697331442225261
3323,2006-03-28,7.467685222625732,7.612205028533935,7.45273494720459,7.539945125579834,6820188.0,-0.008600764651682913,-2.1219532686724434,-3.222130084412409,48.125004485206006,60.431642102600705,0.16527452721348013,0.07696937662817582,-0.2072361192848895,-0.37838899212873756,24.29259265627341,0.15947008132934481,0.21905889747370644,-0.08995070457458532,-0.3055422993230872,0.12564089017391655,-0.1977465019488367,0.017845092799666062,0.36643192806243885,7.894736842105263,-42.838613399434706,0.10779579737425093,3,0.18314123153686523,-0.13704466819763184,-0.3662830591201782,-0.3438575267791748,-0.3363823890686035,1,-0.03903901641230556,1.1212370751396847,7.532470226287843,-1.2333365228207827,7.552402973175049,1.5882174155311282,7.527485847473144,-0.03903901641230556
3324,2006-03-29,7.62715482711792,7.724331855773926,7.45273494720459,7.457717895507812,12229705.0,0.021354623251797378,-2.027788483261791,-2.3448264484624644,60.89386400617512,57.957267722769465,-0.017085298344577282,-0.06710105745763073,-0.3613336140355923,-0.5283596326537108,24.938167082682504,0.27159690856933594,0.1931757833786918,0.057558655738830566,-0.14451342117744304,0.25963073265510417,-0.043477382719306235,0.15859469419696737,0.19170703543090806,64.22012711120475,9.0750282915211,0.1010360384581369,3,0.023671627044677734,-0.24543428421020508,-0.5076876878738403,-0.5033271312713623,-0.5108027458190927,2,-0.05063705263976559,-2.1219532686724434,7.467685222625732,1.1212370751396847,7.532470226287843,-1.2333365228207827,7.552402973175049,-0.05063705263976559
3325,2006-03-30,7.422833919525146,7.56236982345581,7.368015766143799,7.549911975860597,21269244.0,-0.026788614132536415,1.5573953581759157,-0.7500021106842903,44.77612935013129,55.54550290961726,0.1459431761000225,0.14049839266770103,-0.1548680092045851,-0.31646693448740226,25.10978736715519,0.2591390609741211,0.14682571394283883,-0.14427053928375333,-0.35250992023310257,0.06396884166559591,-0.24839022975842795,-0.04015084880907871,0.38138286640991303,15.384697737969288,-35.178888132132556,0.10411969047467454,3,0.15697789192199796,0.0012459754943856538,-0.358184576034545,-0.299006223678588,-0.28156375885009677,3,-0.03088281858114661,-2.027788483261791,7.62715482711792,-2.1219532686724434,7.467685222625732,1.1212370751396847,7.532470226287843,-0.03088281858114661
3326,2006-03-31,7.343099117279053,7.410375118255615,7.240938186645508,7.397916793823242,10414091.0,-0.010741827597187226,3.2500373770295727,0.4313701210497422,39.088735069666136,52.06856242680161,0.19894327989659022,0.22137869986667624,-0.0721035927741589,-0.22883098552639325,24.566693195737336,0.18189573287963778,0.0925022253235559,-0.21752688884735072,-0.4452839443292467,0.010230166634545235,-0.33140541658829914,-0.1036483611064023,0.4349456074685305,21.134106041923552,-23.88755931833211,0.1138785277409481,3,0.1731739044189453,0.09842276573181064,-0.27844977378845215,-0.21927142143249512,-0.28904008865356534,4,-0.015269882097548648,1.5573953581759157,7.422833919525146,-2.027788483261791,7.62715482711792,-2.1219532686724434,7.467685222625732,-0.015269882097548648
3327,2006-04-03,7.425325870513916,7.465192794799805,7.330639839172362,7.363032817840576,12303549.0,0.011197826955838819,-1.117626752318899,-1.1363679856647038,33.157861340026614,49.01158028918251,0.094201446854413,0.13860474302438774,-0.1478729413170834,-0.3031154569936172,24.09149056396216,0.1345529556274423,0.03523371122343022,-0.13044128417968714,-0.36564719584737926,0.10476462748800497,-0.24804424001353365,-0.012838328345840644,0.30975033118550144,38.14441430332922,-0.49009665888470266,0.1176029558338462,4,0.05730915069580078,0.09468507766723633,-0.36067652702331543,-0.3014981746673584,-0.38372468948364347,0,-0.02348999042321831,3.2500373770295727,7.343099117279053,1.5573953581759157,7.422833919525146,-2.027788483261791,7.62715482711792,-0.02348999042321831
3328,2006-04-04,7.552402973175049,7.582304000854492,7.382966041564941,7.445259094238281,13231824.0,0.01711401019661074,1.3880540742793,1.7199972442933908,40.09430343011015,47.18143073626823,-0.03848527053109496,0.017528654068126315,-0.2668828545544706,-0.4213113462926472,24.002184474000583,0.19933795928955078,0.010101222401646126,-0.006603384017944691,-0.2396319283727193,0.2264251603368299,-0.12311765619533244,0.10991088815944305,0.14314218732005557,64.43294697903822,31.829893086838048,0.11651427217738737,4,-0.06976795196533203,-0.032392024993896484,-0.41424787044525146,-0.4285752773284912,-0.6926980018615714,1,-0.0560870615764576,-1.117626752318899,7.425325870513916,3.2500373770295727,7.343099117279053,1.5573953581759157,7.422833919525146,-0.0560870615764576
3329,2006-04-05,7.440276145935059,7.534961223602295,7.3181819915771475,7.520010948181152,11280160.0,-0.014846510129060575,2.954549803846538,-0.7441843905348091,34.99999167960493,45.125521822535816,0.05959656636805288,0.13190466785597632,-0.15071724361833638,-0.30114364889820067,23.863418689317722,0.23422098159790128,-0.021662153410162865,-0.11586472988128627,-0.35343847115991345,0.12170901139734092,-0.23465160052059986,0.002922140758027325,0.21890045665207847,58.394236034284305,31.57811647892619,0.11878687063931344,4,0.0423588752746582,0.10465192794799805,-0.30212104320526123,-0.316448450088501,-0.7026653289794922,2,-0.04152712968143457,1.3880540742793,7.552402973175049,-1.117626752318899,7.425325870513916,3.2500373770295727,7.343099117279053,-0.04152712968143457
3330,2006-04-06,7.662038803100586,7.724331855773926,7.412867069244385,7.412867069244385,15203153.0,0.029805702478756135,-1.5000009568444037,-3.1250059802889676,50.60726737429299,44.973701917098566,-0.15765128859130506,-0.07568383920978139,-0.3661022551984825,-0.5144889068108291,23.853775116265574,0.311464786529541,-0.03355920163110859,0.09443602561950648,-0.14018356684380073,0.3290556180828137,-0.022873770612147126,0.2117458218511601,-0.4211006164550781,87.11339087546239,59.23988300582989,0.11730979623165365,4,-0.17940378189086914,-0.1171107292175293,-0.5238837003707886,-0.5382111072540283,-1.0365548133850098,3,-0.07121951948102068,2.954549803846538,7.440276145935059,1.3880540742793,7.552402973175049,-1.117626752318899,7.425325870513916,-0.07121951948102068
3331,2006-04-07,7.532470226287843,7.754232883453369,7.477652072906494,7.696922779083253,7812274.0,-0.01691045688261339,-1.01818352626798,-0.6599968232765797,46.296331735045776,44.22660983002877,-0.034874995379150064,0.057210513816700725,-0.23402028669124864,-0.37792683215034284,24.330283740702203,0.276580810546875,-0.04499657888702391,-0.035381770133970925,-0.2698324667464238,0.19906892647848196,-0.15260711844019692,0.08184357817225507,-0.2818641662597665,49.142941501315285,20.55994418281453,0.11722534830622627,4,-0.03488469123840421,0.012457847595213956,-0.3943151235580453,-0.40864253044128507,-0.924429416656495,4,-0.05193516255099562,-1.5000009568444037,7.662038803100586,2.954549803846538,7.440276145935059,1.3880540742793,7.552402973175049,-0.05193516255099562
3332,2006-04-10,7.485126972198486,7.587286949157715,7.445259094238281,7.567354202270508,5934455.0,-0.006285222864091944,1.3265572336328877,0.5000057990849044,47.08098987221158,44.110608206362734,0.005639424775566226,0.10317110269044161,-0.1862685363734684,-0.32275996299376697,24.504622161009042,0.1420278549194336,-0.05243338992976465,-0.07848911285400373,-0.31583161965804774,0.15885339395004028,-0.19716036625602573,0.040182140548018275,-0.21437583923339876,38.28566429551717,5.940168981433935,0.11867125340202185,4,0.012458562850952148,0.05980110168457031,-0.29090845584869385,-0.3152029514312744,-0.9792461395263672,0,-0.05758993069510865,-1.01818352626798,7.532470226287843,-1.5000009568444037,7.662038803100586,2.954549803846538,7.440276145935059,-0.05758993069510865
3333,2006-04-11,7.420341968536378,7.527485847473144,7.400407791137695,7.487618923187256,4352415.0,-0.008655164288159045,-1.372069425901185,0.8181833997320745,44.58482401468226,42.29849265175242,0.07040654959725412,0.1501421178863085,-0.11852596555721373,-0.2495335600551014,23.956490123764553,0.12707805633544833,-0.062482600870986005,-0.12707791328430051,-0.35659511365856034,0.10243928708995931,-0.24183651347142998,-0.012319313097171047,-0.13025156555175865,23.428452701853356,-10.556402043000663,0.11475860018712981,4,0.07724356651306064,0.1245861053466788,-0.20058345794677823,-0.2504179477691659,-0.9418697357177734,1,-0.0510408804758643,1.3265572336328877,7.485126972198486,-1.01818352626798,7.532470226287843,-1.5000009568444037,7.662038803100586,-0.0510408804758643
3334,2006-04-12,7.430308818817139,7.475160121917725,7.410375118255615,7.447751045227051,9752300.0,0.00134317937408035,-1.2608768003195021,0.25926004677865533,46.39555683999668,42.478429039515234,0.03305695036275669,0.12023943958393346,-0.12471581794678777,-0.25131321101027737,23.34150629390646,0.06478500366210938,-0.07262396652425807,-0.1005411148071289,-0.3120647220260313,0.11098249241177349,-0.2063029184165801,0.005220688802322293,-0.12165271661376931,8.450793436878811,-26.833737371233056,0.10576180360945141,4,0.0672767162322998,0.11461925506591797,-0.18937063217163086,-0.26038479804992676,-1.0191125869750977,2,-0.07679409583335439,-1.372069425901185,7.420341968536378,1.3265572336328877,7.485126972198486,-1.01818352626798,7.532470226287843,-0.07679409583335439
3335,2006-04-13,7.350574016571045,7.440276145935059,7.343099117279053,7.39044189453125,6547285.0,-0.010731021306162436,-2.54546324405668,2.285710380272834,42.806389486185715,42.89150175246185,0.11338768011326295,0.1747892176856638,-0.04390022828631057,-0.16715352050659682,22.2802474851196,0.09717702865600586,-0.07579452796156616,-0.15859797000885045,-0.34859745549145504,0.03140151547375414,-0.2535977127501523,-0.0635982272675486,-0.024094843117675957,1.8181185558042705,-33.331137968062656,0.09499974274130212,4,0.18563342094421387,0.19435405731201172,-0.1009148359298706,-0.180649995803833,-0.8422012329101562,3,-0.08338984115167358,-1.2608768003195021,7.430308818817139,-1.372069425901185,7.420341968536378,1.3265572336328877,7.485126972198486,-0.08338984115167358
3336,2006-04-17,7.407884120941162,7.437784194946289,7.288280963897705,7.330639839172362,9532772.0,0.007796684210092719,1.1818213449407278,-1.9375067277446432,45.6747310902334,44.28226505804037,0.07401748251214446,0.1039702453434419,-0.09381837900017143,-0.22332085181641048,21.700705214006238,0.14950323104858398,-0.10477476167778388,-0.08932762145996076,-0.27277487495470787,0.09411963203478635,-0.18105124820733476,0.0023960052874132387,0.34634876251220703,40.000255158589034,2.6619372325680644,0.09172362674737358,4,0.113372802734375,0.13704395294189453,-0.11898040771484375,-0.2379601001739502,-1.0365562438964844,0,-0.10561722057906364,-2.54546324405668,7.350574016571045,-1.2608768003195021,7.430308818817139,-1.372069425901185,7.420341968536378,-0.10561722057906364
3337,2006-04-18,7.5100440979003915,7.57233715057373,7.38794994354248,7.447751045227051,8286645.0,0.013790709370093301,-1.0273998458561862,0.8064422536776302,51.4333798578448,45.54216243889979,-0.016607938894212637,-0.008227504929238627,-0.18146326803611856,-0.32405067552301414,21.55353566952625,0.18438720703125,-0.09837248681375055,0.018937039375305886,-0.15339406300536496,0.19126814175597673,-0.06722851181502953,0.10510259056564131,0.2348697471618646,78.07016513096215,35.47869336673336,0.08616555119033559,4,0.011212825775145596,0.03488397598266513,-0.22114038467407315,-0.3401200771331796,-1.1661252975463876,1,-0.12010625723505675,1.1818213449407278,7.407884120941162,-2.54546324405668,7.350574016571045,-1.2608768003195021,7.430308818817139,-0.12010625723505675
3338,2006-04-19,7.527485847473144,7.62466287612915,7.472668170928955,7.472668170928955,7661776.0,0.0023224563458459357,-4.5454632440566805,0.8799966319141176,46.268642861452705,46.79423479243843,-0.04241642182077765,-0.029952344985590962,-0.18300438908279215,-0.3391506188183362,21.228112523452292,0.1519947052001953,-0.07675659420409264,0.03812298774719114,-0.13186136574793483,0.2081073412423171,-0.04686918900037185,0.12311516449475413,0.2082953399658214,71.11110166079776,29.964376486634436,0.08499217674756292,4,-0.006228923797606534,0.017442226409912998,-0.22176313400268466,-0.35756182670593173,-1.053997039794921,2,-0.13571663042634097,-1.0273998458561862,7.5100440979003915,1.1818213449407278,7.407884120941162,-2.54546324405668,7.350574016571045,-0.13571663042634097
3339,2006-04-20,7.532470226287843,7.652071952819824,7.3605408668518075,7.652071952819824,8383366.0,0.0006621571817861938,3.875031396642239,-2.181809483216066,54.82459527150895,47.26282678101798,-0.03681976428307454,-0.03992742989736886,-0.17122041813951672,-0.3403081533295653,20.915005207624237,0.2915310859680167,-0.053797513426567356,0.044976115226746494,-0.12207932823204448,0.21203155868553747,-0.038551606502648994,0.12850383695614198,0.1943609566802973,67.12350493167767,21.779597064990554,0.0835277217293954,4,-0.011213302612305576,0.012457847595213956,-0.13766777515411466,-0.29277753829956144,-1.091374397277833,3,-0.139927269780749,-4.5454632440566805,7.527485847473144,-1.0273998458561862,7.5100440979003915,1.1818213449407278,7.407884120941162,-0.139927269780749
3340,2006-04-21,7.4926018714904785,7.599746227264403,7.472668170928955,7.539945125579834,8328384.0,-0.005292865899187538,-1.914278215797108,0.3958408917842492,56.81816402563298,48.43191925774989,-0.026276896089608037,-0.002958159665720217,-0.11751273515244787,-0.2972435730778713,20.901396715334123,0.12707805633544833,-0.04745725786711219,0.006851959228515447,-0.15917063358729333,0.17287455204432423,-0.07615933717938894,0.08986325563641984,0.22545830709625303,56.16436740177606,7.437604042515602,0.08301129640790444,4,-0.022425413131713867,0.052326202392578125,-0.09281647205352961,-0.2479262351989755,-1.0764226913452148,4,-0.14432978799570417,3.875031396642239,7.532470226287843,-4.5454632440566805,7.527485847473144,-1.0273998458561862,7.5100440979003915,-0.14432978799570417
3341,2006-04-24,7.290772914886475,7.3605408668518075,7.191103935241699,7.298247814178468,13538841.0,-0.026937098762976786,1.5660403246771792,0.15788731543220458,44.46720652536225,48.141498885877745,0.15383968329833042,0.18789881157344723,0.09601531192456747,-0.09073372186206008,20.430457570177975,0.3014979362487793,-0.02904142968291179,-0.18189549446105957,-0.36604504232713087,0.0022540534050117245,-0.27397026839409566,-0.08982072052802348,0.4186916794064768,21.621669149288316,-27.268710693336338,0.09207477393303583,4,0.1308150291442871,0.22923803329467773,0.15946996212005615,-0.013704776763916016,-0.8546600341796875,0,-0.1073137430502139,-1.914278215797108,7.4926018714904785,3.875031396642239,7.532470226287843,-4.5454632440566805,7.527485847473144,-0.1073137430502139
3342,2006-04-25,7.178645133972168,7.3181819915771475,7.148745059967041,7.310707092285156,7611610.0,-0.015379409319601911,1.3050800179043056,17.667389640212242,34.43984374472693,47.01427885588271,0.2435309822861207,0.286867624411137,0.21388046528960025,0.02654467859520082,20.007137205028375,0.16943693161010653,-0.053353321719164626,-0.2763320207595825,-0.5000288716689099,-0.05263516985025518,-0.3881804462142462,-0.16448359530491885,0.5100850339587337,5.940488066444793,-39.29086051795186,0.1118484254546638,4,0.22176337242126465,0.2915313243865967,0.28281068801879794,0.1034064292907706,-0.7026653289794922,1,-0.11246095075893192,1.5660403246771792,7.290772914886475,-1.914278215797108,7.4926018714904785,3.875031396642239,7.532470226287843,-0.11246095075893192
3343,2006-04-26,7.176154136657715,7.193595886230469,7.113861083984375,7.166186809539795,6028366.0,-0.0003470010382132793,2.5555555555555554,-0.07547462755547853,37.899558541333874,46.07027904492017,0.23215484592585156,0.280794478060864,0.2250899764361991,0.03406495073717242,19.378638499625534,0.07973480224609375,-0.06328509343070632,-0.26424646377563477,-0.5201340200725344,-0.008358907478735134,-0.3921902419240846,-0.13630268562718495,0.4801769247953551,11.574097863933162,-30.67066779854285,0.12794377814844984,4,0.20681238174438477,0.2765803337097168,0.28530168533325106,0.10589742660522372,-0.7026653289794922,2,-0.11597233287568753,1.3050800179043056,7.178645133972168,1.5660403246771792,7.290772914886475,-1.914278215797108,7.4926018714904785,-0.11597233287568753
3344,2006-04-27,7.240938186645508,7.340607166290282,7.059042930603027,7.151236057281494,8569582.0,0.009027683736175351,-1.054550673706729,8.999617279816293,27.466666122329002,44.365865337824985,0.15386410534979156,0.19562213881056145,0.16835042543307566,-0.026893253687077845,17.909347625258956,0.28156423568725497,-0.07096134133004028,-0.1801515817642212,-0.43498797742631634,0.07468481389787396,-0.3075697795952692,-0.05273338393317317,0.3719952766100665,33.64049325491633,-2.8077117875455144,0.12741819783104766,4,0.11461925506591797,0.16569972038269043,0.2205176353454581,0.04111337661743075,-0.8297419548034668,3,-0.10598756116751484,2.5555555555555554,7.176154136657715,1.3050800179043056,7.178645133972168,1.5660403246771792,7.290772914886475,-0.10598756116751484
3345,2006-04-28,7.193595886230469,7.300739765167236,7.156219959259032,7.300739765167236,5766699.0,-0.006538144532479584,1.6976773165641006,-1.1944407529276682,30.116941884935954,42.63722209279193,0.19735090567890268,0.23706435192811348,0.22214804112350173,0.024078213988518726,17.019101914602068,0.144519805908204,-0.07140506815349212,-0.21603198051452654,-0.49040992431205765,0.058345963283004565,-0.35322095241329254,-0.07884300861576055,0.3639485237598512,44.6281514565378,9.381506158977523,0.13718897189876572,4,0.16196155548095703,0.2130420207977295,0.26785993576049716,0.08845567703246981,-0.8496770858764648,4,-0.10460694055122666,-1.054550673706729,7.240938186645508,2.5555555555555554,7.176154136657715,1.3050800179043056,7.178645133972168,-0.10460694055122666
3346,2006-05-01,7.230970859527588,7.402900218963622,7.151236057281494,7.228479862213135,15850497.0,0.005195589784054988,-2.206349784938386,-0.023249086547661963,34.911183305382906,40.80142247585172,0.1477826183085762,0.20117251729978047,0.1921170887068815,-0.008299419113724227,17.09422656726714,0.251664161682128,-0.07570438268512447,-0.17305059432983416,-0.45754796481633253,0.1114467761566642,-0.31529927957308335,-0.030801909086584978,0.27672340252400307,49.99979199052599,14.512245079578413,0.14224868524324916,5,0.12458658218383789,0.17566704750061035,0.26474595069885254,0.051080703735350674,-0.9568200111389151,0,-0.1126808135741203,1.6976773165641006,7.193595886230469,-1.054550673706729,7.240938186645508,2.5555555555555554,7.176154136657715,-0.1126808135741203
3347,2006-05-02,7.250905036926269,7.315690040588379,7.091434955596924,7.151236057281494,15457595.0,0.002756777448828407,-1.0454587958986181,40.011676875956766,39.374989160745585,40.03546095355093,0.09747434853902437,0.17655314545585998,0.18119524437719559,-0.024661020257298993,16.774602070947534,0.22425508499145508,-0.0674120613071949,-0.14439537525177126,-0.43672853350592167,0.14793778300237914,-0.29056195437884647,0.0017712038753039394,0.2119240919804657,55.797016034756886,18.008124054424066,0.146166579127075,5,0.10465240478515714,0.1557328701019296,0.2448117733001718,0.031146526336669922,-1.0963568687438965,1,-0.11237109741060414,-2.206349784938386,7.230970859527588,1.6976773165641006,7.193595886230469,-1.054550673706729,7.240938186645508,-0.11237109741060414
3348,2006-05-03,7.1288108825683585,7.221004962921143,7.081468105316162,7.131302833557129,12763473.0,-0.016838471023427837,-1.8717933619894405,-0.02500227249894465,33.42464862835685,37.657689104311814,0.17552789102006106,0.27962208806858246,0.31564750000093245,0.10025242960003933,15.86259936030609,0.16943693161010653,-0.0715510413209719,-0.24530992507934624,-0.5508009534527583,0.060181103294065785,-0.39805543926605225,-0.09256441089264023,0.29363962650800524,20.28979879936911,-20.333995284960693,0.152745514186706,5,0.20058369636535733,0.27782702445983976,0.36690592765808194,0.15324068069458008,-1.076422691345214,2,-0.0915764337600834,-1.0454587958986181,7.250905036926269,-2.206349784938386,7.230970859527588,1.6976773165641006,7.193595886230469,-0.0915764337600834
3349,2006-05-04,7.131302833557129,7.238447189331055,7.088943004608153,7.103894233703612,6993161.0,0.0003495605409962188,-4.217289291954275,-10.998851894370718,36.8263488492948,35.4363763069409,0.12309021482678784,0.26645718508054994,0.32049573433280365,0.10193582114045974,15.383403404271693,0.14950418472290128,-0.09544903868616306,-0.2273693084716797,-0.5495668498221971,0.09482823287883768,-0.38846807914693837,-0.066270537796421,0.25480691767190145,15.503966817585773,-28.788038528588363,0.16109877067525877,5,0.09966874122619629,0.27533507347106934,0.3594306707382202,0.15074872970580966,-1.2458596229553214,3,-0.09224317648992408,-1.8717933619894405,7.1288108825683585,-1.0454587958986181,7.250905036926269,-2.206349784938386,7.230970859527588,-0.09224317648992408
3350,2006-05-05,7.116352081298827,7.1861209869384775,7.046584129333496,7.138778209686278,10981571.0,-0.0020964966160109677,1.3829707533763542,-0.8182150313152136,31.54567467176018,34.000650545429565,0.08834799446090269,0.2513154073884287,0.34284463227635786,0.12097757758289696,14.036861218486257,0.13953685760498136,-0.11494420926424098,-0.2150357246398933,-0.5210809380912531,0.09100948881146653,-0.36805833136557364,-0.062013117914212934,0.2370509878676028,19.580354072069483,-24.211290274580932,0.1530226067256801,5,0.10839009284973233,0.2840564250946054,0.399921417236329,0.16569948196411133,-1.1362242698669425,4,-0.09908951122723064,-4.217289291954275,7.131302833557129,-1.8717933619894405,7.1288108825683585,-1.0454587958986181,7.250905036926269,-0.09908951122723064
3351,2006-05-08,7.141270160675049,7.208546161651611,7.06651782989502,7.06651782989502,5332461.0,0.003501524248878063,-2.799970657089888,-3.3332695456188075,24.125944547303178,32.854661745715816,0.04469266559045515,0.20615666086138518,0.3246421957171073,0.10001864051407061,12.474922837710986,0.1420283317565909,-0.15035130812891673,-0.17055764198303258,-0.4724677540549935,0.13135247008892836,-0.3215126980190126,-0.019602585947052553,0.17531463571142947,35.18541487996938,-4.093828446559137,0.15095505603598033,5,0.08347201347351074,0.2591383457183838,0.3606756925582886,0.14078140258788974,-1.0863900184631348,0,-0.11165399745157845,1.3829707533763542,7.116352081298827,-4.217289291954275,7.131302833557129,-1.8717933619894405,7.1288108825683585,-0.11165399745157845
3352,2006-05-09,7.054059028625487,7.208546161651611,7.051568031311035,7.141270160675049,6178463.0,-0.012212271779018846,-2.4054193842032037,-1.1666677298156118,19.74529746175095,30.837521625762154,0.12557869719367964,0.27343666237397546,0.4107858244135967,0.19167684869916002,11.068007625750226,0.15697813034057617,-0.19110212322836873,-0.23621537685394411,-0.54743785947361,0.07500710576572178,-0.39182661816377706,-0.08060413554411117,0.23012568771463293,3.895955423668535,-30.06145600331931,0.15561124130983306,5,0.17068314552307218,0.3463494777679452,0.42483842372894376,0.22799253463745117,-0.8372178077697745,1,-0.11056161808002096,-2.799970657089888,7.141270160675049,1.3829707533763542,7.116352081298827,-4.217289291954275,7.131302833557129,-0.11056161808002096
3353,2006-05-10,7.0416011810302725,7.123827934265138,6.989274978637695,7.039109230041504,6989549.0,-0.0017660537776421625,-1.6341495290460673,-0.02857377183628904,18.92744231926686,29.888718980977472,0.13068606080663603,0.26990345100821767,0.4240979316080713,0.2093501815390404,10.044589236895405,0.1345529556274423,-0.20218953775468407,-0.22973618507385307,-0.5534745077358734,0.09400213758816722,-0.3916053464048632,-0.06786702374284292,0.21407146486905315,21.000015309480805,-8.400154687004918,0.16186916133101037,5,0.15448641777038663,0.3301527500152597,0.459721803665162,0.24045038223266602,-0.8123011589050284,2,-0.12597319701058585,-2.4054193842032037,7.054059028625487,-2.799970657089888,7.141270160675049,1.3829707533763542,7.116352081298827,-0.12597319701058585
3354,2006-05-11,6.8597049713134775,7.054059028625487,6.814854145050049,6.989274978637695,10786926.0,-0.025831654625202982,-1.1818130417574497,-51.99540757751531,16.042782664046243,28.324923511989727,0.28252818020146453,0.4288468168952315,0.6014589080363129,0.3954968969029915,9.310706411053209,0.23920488357543856,-0.1954981868429968,-0.3831022024154658,-0.7460494221637202,-0.020154982667211385,-0.5645758122895934,-0.20162859254133814,0.3586720011692197,11.392363668075106,-14.018282592426822,0.18147360987412728,5,0.2491722106933585,0.42483854293823153,0.6416180133819571,0.4223465919494611,-0.5955209732055673,3,-0.11768972331411365,-1.6341495290460673,7.0416011810302725,-2.4054193842032037,7.054059028625487,-2.799970657089888,7.141270160675049,-0.11768972331411365
3355,2006-05-12,6.737610816955566,6.914523124694824,6.697742938995361,6.837279796600343,13955822.0,-0.01779874715727503,-1.416660686425384,0.7692287876111527,17.543856704084334,26.395220556289885,0.37228888628980084,0.5298293868687152,0.7147744381487628,0.5202198918589263,9.221401678586307,0.2167801856994629,-0.19928160652345728,-0.4745481967926022,-0.8977053090386562,-0.05139108454654817,-0.6861267529156292,-0.2629696406695752,0.41620250313790663,7.804938612737483,-17.33791558022197,0.21157855612302684,5,0.2691056728363037,0.48837709426879883,0.7761707305908203,0.5444407463073722,-0.4460177421569824,4,-0.1264791970781738,-1.1818130417574497,6.8597049713134775,-1.6341495290460673,7.0416011810302725,-2.4054193842032037,7.054059028625487,-0.1264791970781738
3356,2006-05-15,6.625483989715576,6.757544994354247,6.466012954711914,6.695251941680907,14441430.0,-0.016641926980676458,2.000009813783477,0.6999966510541852,17.54387633769329,23.96954135372852,0.43526820187798965,0.6116974054565381,0.8166387213992694,0.6343104468234682,9.829741510660286,0.2915320396423331,-0.2026586173165814,-0.5475550174713133,-1.0343957437834996,-0.060714291159126965,-0.7909753806274065,-0.30413465431522013,0.4462366617802367,21.4766199697535,-5.843417788408615,0.24342036315609303,5,0.2267460823059082,0.48463892936706543,0.8882975578308105,0.6565675735473624,-0.13953685760497958,0,-0.09740513738852097,-1.416660686425384,6.737610816955566,-1.1818130417574497,6.8597049713134775,-1.6341495290460673,7.0416011810302725,-0.09740513738852097
3357,2006-05-16,6.608040809631348,6.655384063720702,6.540764808654785,6.5806331634521475,14457884.0,-0.0026327405079092925,-1.1395295018202043,-0.39284005631725327,17.24135845171969,22.171398000768836,0.3932898458973515,0.5882603524021324,0.8217985067547939,0.653914354552124,9.780368329188608,0.11461925506591708,-0.21019267180143864,-0.5198980331420895,-1.0411891481437863,0.0013930818596072925,-0.7805435906429379,-0.2592524756412411,0.3425383025076858,21.59085142997145,-7.401997684506753,0.2606455575008484,5,0.24418926239013672,0.4510016441345215,0.9132159948348999,0.6740107536315909,-0.1843867301940918,1,-0.08371023777776787,2.000009813783477,6.625483989715576,-1.416660686425384,6.737610816955566,-1.1818130417574497,6.8597049713134775,-0.08371023777776787
3358,2006-05-17,6.505880832672119,6.630466938018799,6.480964183807372,6.613025188446045,11673864.0,-0.015459949461923528,1.1052596238425663,-3.9092870315597743,9.36645465017287,19.120298645310843,0.44454314864185474,0.6429229964843,0.9113593110026166,0.7574242343499931,9.556444819306869,0.14950275421142667,-0.23107584098178613,-0.5709777593612673,-1.1265089030061315,-0.015446615716403045,-0.8487433311836998,-0.2932121875388347,0.3477850479814908,6.779720115275281,-20.7319171930995,0.2777655718224323,5,0.33139872550964355,0.55316162109375,1.0153759717941284,0.7761707305908194,-0.027408599853514737,2,-0.044427437152686156,-1.1395295018202043,6.608040809631348,2.000009813783477,6.625483989715576,-1.416660686425384,6.737610816955566,-0.044427437152686156
3359,2006-05-18,6.478472232818604,6.5706658363342285,6.428637981414795,6.523323059082031,9324884.0,-0.004212896079477946,1.0357107463716857,0.4186018567143372,9.577528717384581,16.67939353926911,0.413045307655417,0.6190595413490803,0.9252691696387076,0.7850424194149292,10.163313715716583,0.1420278549194336,-0.26327813596194094,-0.5456864595413196,-1.1189245803623384,0.027551661279699324,-0.832305519951829,-0.2590673991308101,0.29766306264666653,10.256385092863109,-14.466770657256003,0.2866190604105096,5,0.3401198387145987,0.5618827342987052,1.0427845716476432,0.8035793304443342,0.08222675323486328,3,-0.038461569601410894,1.1052596238425663,6.505880832672119,-1.1395295018202043,6.608040809631348,2.000009813783477,6.625483989715576,-0.038461569601410894
3360,2006-05-19,6.411196231842041,6.543257236480713,6.411196231842041,6.515848159790039,16037516.0,-0.010384547244913223,-1.5238140802201658,2.3333333333333797,5.177268574718184,14.573985097870779,0.4132315600952552,0.6336531156536598,0.9800748954231286,0.8506668500973804,10.824343937453875,0.13206100463867188,-0.28371365269716087,-0.5588921785354612,-1.1498185321404994,0.03203417506957695,-0.8543553553379803,-0.26342900173294215,0.29543960081313436,0.0,-20.636621376153744,0.29546317680251893,5,0.39867496490478516,0.6204378604888916,1.1100605726242065,0.8708553314208975,0.02989959716796875,4,-0.022930546565393728,1.0357107463716857,6.478472232818604,1.1052596238425663,6.505880832672119,-1.1395295018202043,6.608040809631348,-0.022930546565393728
3361,2006-05-22,6.508372783660889,6.5656819343566895,6.37880277633667,6.38627815246582,13459377.0,0.01515731983622759,-1.7272594422504828,-1.1666735012826297,12.562861911271511,13.775936703373063,0.24231984070803314,0.5005175038136951,0.8682477083109355,0.7530633882859759,12.053697649836485,0.18687915802001953,-0.31071066158014204,-0.4225956201553345,-1.0275587000785835,0.18236745976791457,-0.7250771601169586,-0.12011408019371039,0.13917512883165983,46.84698974023907,29.391474694570086,0.30248153996162436,5,0.24294257164001465,0.5070645809173584,1.032194972038269,0.7736787796020499,-0.037375926971436435,0,-0.03330781995255783,-1.5238140802201658,6.411196231842041,1.0357107463716857,6.478472232818604,1.1052596238425663,6.505880832672119,-0.03330781995255783
3362,2006-05-23,6.371327877044678,6.655384063720702,6.368835926055907,6.518340110778809,10271620.0,-0.021056708208272656,-2.770466088800586,-1.2040843425723782,12.376279598751708,13.048029734426935,0.30433927351998946,0.6049976608287286,0.9873818640317218,0.8883629331082137,12.876088192975732,0.2865481376647949,-0.33947245319812946,-0.5192746639251711,-1.161257161999659,0.12270783414931685,-0.8402659129624155,-0.19828341488792667,0.0074748992919921875,0.8696448035148331,-15.557017219848808,0.32099124903724396,5,0.3401196002960196,0.6391260623931885,1.1617646217346191,0.9107236862182608,0.28156423568725586,1,0.01798985349331672,-1.7272594422504828,6.508372783660889,-1.5238140802201658,6.411196231842041,1.0357107463716857,6.478472232818604,0.01798985349331672
3363,2006-05-24,6.343918800354004,6.473488807678223,6.301559925079347,6.416179180145264,18767759.0,-0.0043019410112963286,-1.1904819763856918,0.49152630332752745,11.835768889776475,12.580583759508071,0.24850772728148662,0.5974947954399985,0.9905694480059495,0.9140086960978913,13.663771608749231,0.17192888259887606,-0.37063845468296286,-0.5050719738006588,-1.1763417639298677,0.16619781632855002,-0.8407068688652632,-0.1694370787360544,0.31146526336669833,11.971731334473269,-4.382795470090741,0.3356348950646046,5,0.26412272453308105,0.632897138595581,1.189173698425293,0.9381327629089347,0.25664710998535245,2,0.012568773591301818,-2.770466088800586,6.371327877044678,-1.7272594422504828,6.508372783660889,-1.5238140802201658,6.411196231842041,0.012568773591301818
3364,2006-05-25,6.473488807678223,6.5307979583740225,6.348903179168701,6.353886127471924,16289150.0,0.020424285272533593,-1.8076989603459244,-1.655162629255449,21.956576002396332,13.070885903764957,0.0652537367883621,0.4295022411406544,0.8372218823147382,0.7831324142122096,15.186648394660141,0.18687915802001864,-0.3901201737352604,-0.3371294975280765,-1.001769471003401,0.327510475947248,-0.6694494842657388,-0.004809510790414251,0.18189525604247958,48.59162047537609,31.2966021020721,0.33231998673766244,5,0.05606365203857422,0.5033271312713623,1.0596036911010742,0.8085627555847159,0.11461925506591886,3,0.0007698206158124332,-1.1904819763856918,6.343918800354004,-2.770466088800586,6.371327877044678,-1.7272594422504828,6.508372783660889,0.0007698206158124332
3365,2006-05-26,6.44109582901001,6.523323059082031,6.416179180145264,6.475979804992676,5253801.0,-0.005003944492773638,-1.529445867222019,-0.2916655038373368,19.654412469786095,13.305389918441938,0.05717543415600446,0.4243878449040057,0.8442477106157407,0.8126647694072853,16.79182333439589,0.10714387893676758,-0.4124843195913055,-0.33189747333526576,-0.9904216788868458,0.32662673221631433,-0.6611595761110554,-0.002635370559476158,0.20721175193786578,39.4365134234383,23.396384758449308,0.3292621027757899,5,0.03737616539001465,0.5095572471618652,1.091996669769287,0.8409557342529288,0.009967327117919922,4,0.01856875913952072,-1.8076989603459244,6.473488807678223,-1.1904819763856918,6.343918800354004,-2.770466088800586,6.371327877044678,0.01856875913952072
3366,2006-05-30,6.416179180145264,6.443587779998778,6.413687229156494,6.418671131134032,8713258.0,-0.003868386610943464,-6.999234596249284,0.0714354060445089,20.776266780264564,13.69815751050248,0.0550712374301785,0.40594556349884137,0.84740267193009,0.8334726581737488,18.13743157633335,0.029900550842284268,-0.4165112674688132,-0.3160745382308958,-0.9558501099074057,0.3237010334456141,-0.6359623240691503,0.003813247607358683,0.22519344768524086,32.39441365025065,14.206007131433104,0.31988778583825483,5,0.06229281425476074,0.4360508918762207,1.091373085975647,0.8658723831176749,-0.01993417739868164,1,0.0038834091388610936,-1.529445867222019,6.44109582901001,-1.8076989603459244,6.473488807678223,-1.1904819763856918,6.343918800354004,0.0038834091388610936
3367,2006-05-31,6.436112880706787,6.466012954711914,6.3912620544433585,6.416179180145264,12834909.0,0.0031067867654333003,-1.142843473625188,-7.999234596252372,22.448971621465063,15.151770507312722,0.009146714095875197,0.33923248066574985,0.8059722328486023,0.8069581231746081,19.900140988002928,0.07475090026855558,-0.41808382237888875,-0.2554012298583981,-0.8588547309060086,0.34805227118921245,-0.5571279803822033,0.04632552066540718,0.1984634930686946,58.695738090929396,39.174973573640635,0.3017267505238055,5,0.042359113693237305,0.41611719131469727,1.03468656539917,0.8820686340332031,-0.0847187042236337,2,0.00542003793737611,-6.999234596249284,6.416179180145264,-1.529445867222019,6.44109582901001,-1.8076989603459244,6.473488807678223,0.00542003793737611
3368,2006-06-01,6.475979804992676,6.558207035064697,6.418671131134032,6.550732135772705,11837205.0,0.006194254983531433,2.111094573115973,-3.7500478423117407,29.94788188554145,17.415143081552372,-0.039568799029546575,0.2613488934439072,0.7468777847362507,0.7589247995245278,21.52984142360981,0.13953590393066495,-0.4116025764068789,-0.18289275169372576,-0.7566447166133274,0.3908592132258759,-0.4697687341535266,0.10398323076607507,0.15193623980888304,60.713943983487574,38.50581706078135,0.28687598245980084,6,0.002492189407348633,0.3762502670288086,0.9593126773834229,0.8546607494354248,-0.1918616294860831,3,0.027318230301284663,-1.142843473625188,6.436112880706787,-6.999234596249284,6.416179180145264,-1.529445867222019,6.44109582901001,0.027318230301284663
3369,2006-06-02,6.473488807678223,6.5382728576660165,6.376311779022218,6.5357818603515625,6845873.0,-0.0003846518039684055,3.8148930439588766,0.8333258912908967,34.22617996662433,20.64279990287528,-0.04230819957849263,0.22348971742523638,0.729474892142683,0.7538283636226177,23.225410041955623,0.16196107864379883,-0.4036847041089713,-0.15249304771423322,-0.6862384157835271,0.3812523203550606,-0.41936573174888014,0.1143796363204137,0.14790011472889208,53.42471858271575,28.180421081389078,0.26687268403464687,6,0.004983186721801758,0.3787412643432617,0.944361686706543,0.8571517467498779,-0.19435501098632724,4,0.019630388873215887,2.111094573115973,6.475979804992676,-1.142843473625188,6.436112880706787,-6.999234596249284,6.416179180145264,0.019630388873215887
3370,2006-06-05,6.411196231842041,6.473488807678223,6.3987369537353525,6.4386048316955575,9342944.0,-0.00962272086765581,-1.8570959922725667,0.4399944885867961,36.39239126485229,23.290525386606475,0.022332921544878204,0.24268783475878308,0.7721051414339994,0.8087705992934824,25.061872272766017,0.0747518539428702,-0.3794049426246948,-0.17952783107757586,-0.6681364307004118,0.3090807685452601,-0.42383213088899385,0.06477646873384213,0.20379611061851843,19.17831920348514,-6.272297589526101,0.2443042998114178,6,0.0672757625579834,0.44103384017944336,0.969901442527771,0.9194443225860596,-0.1918630599975586,0,0.02759419997526269,3.8148930439588766,6.473488807678223,2.111094573115973,6.475979804992676,-1.142843473625188,6.436112880706787,0.02759419997526269
3371,2006-06-06,6.343918800354004,6.431128978729247,6.249234199523926,6.403719902038574,10957892.0,-0.010493740802051121,2.1738956792332287,2.181837160751495,34.22617996662433,25.71829209414788,0.07133048974632938,0.260524078470624,0.817729805833471,0.8685103485384795,27.334673904026396,0.18189477920532138,-0.35548449333698073,-0.2069376945495609,-0.6324480629077822,0.2185726738086604,-0.41969287872867156,0.005817489629549755,0.26480489375893157,30.64495966590685,4.511704024719464,0.2127551841791106,6,0.05980181694030762,0.4821484088897705,1.037178874015808,0.9867217540740967,-0.1519947052001953,1,0.016889301257756673,-1.8570959922725667,6.411196231842041,3.8148930439588766,6.473488807678223,2.111094573115973,6.475979804992676,0.016889301257756673
3372,2006-06-07,6.274150848388673,6.396245002746582,6.216841220855713,6.353886127471924,14226317.0,-0.010997611123496398,1.1818239808862716,1.333341307051942,35.60369205830655,28.359172446206777,0.14065569928437416,0.28339737125291276,0.865230438182647,0.9307756204927449,29.757224945812798,0.17940378189086914,-0.3209566322571096,-0.23771023750305087,-0.6084764387377968,0.13305596373169504,-0.4230933381204238,-0.052327136885677916,0.3201932659407021,16.788332383474955,-11.305858042463612,0.18538310061737315,6,0.11337327957153231,0.49211478233337314,1.1069468259811392,1.0564897060394278,-0.19933795928955167,2,0.01945986912145492,2.1738956792332287,6.343918800354004,-1.8570959922725667,6.411196231842041,3.8148930439588766,6.473488807678223,0.01945986912145492
3373,2006-06-08,6.154548168182372,6.2542171478271475,6.057371139526367,6.236774921417236,18492848.0,-0.019062767710951167,2.3616938110749546,1.031246822990508,31.944403099324617,29.468931012532142,0.25766775121919494,0.35113999946154184,0.962805435122216,1.042660965880537,32.13832461058888,0.21677970886230558,-0.30105636413266446,-0.31296026706695645,-0.6243834133791424,-0.0015371207547705268,-0.46867184022304986,-0.15724869391086305,0.417145772538583,20.207253372254677,-9.724290224199258,0.15571157315609302,6,0.15324091911316007,0.4933609962463388,1.2265495061874399,1.1760923862457284,-0.12209415435790927,3,0.03198382771921926,1.1818239808862716,6.274150848388673,2.1738956792332287,6.343918800354004,-1.8570959922725667,6.411196231842041,0.03198382771921926
3374,2006-06-09,6.0523881912231445,6.184449195861816,6.047403812408447,6.1620240211486825,8946029.0,-0.01659910267456699,-1.2916409187135458,1.3333352663504214,30.748625751596066,30.70162137717769,0.3283414869635921,0.410777495507368,1.0361554893184515,1.1377043498912691,33.67329872919919,0.13704538345336914,-0.27242587373250515,-0.3747544050216671,-0.6813810290619218,-0.06812778098141248,-0.528067717041794,-0.22144109300154025,0.4781599254022435,1.1698085757611367,-31.203354883588496,0.15331331202012718,6,0.25041723251342773,0.5905373096466064,1.3156280517578125,1.278252363204956,-0.01993417739868164,4,0.038287363097345706,2.3616938110749546,6.154548168182372,1.1818239808862716,6.274150848388673,2.1738956792332287,6.343918800354004,0.038287363097345706
3375,2006-06-12,5.8854432106018075,6.092255115509032,5.875475883483888,6.08976411819458,8722088.0,-0.02758332336703584,1.0714402879664653,1.863632607438119,18.905475242019662,30.493755650706035,0.45614696817465905,0.5382006518965916,1.1783435150166994,1.2960122774329648,34.93909312029714,0.2167792320251447,-0.24356056200085874,-0.49909100532531614,-0.8566654916628345,-0.14151651898779782,-0.6778782484940749,-0.3203037621565574,0.5967904756018862,1.7938039404817232,-27.56094621948882,0.178787243168759,6,0.33139824867248446,0.6565678119659415,1.4333615303039542,1.445197343826293,0.17940378189086825,0,0.06689225806833199,-1.2916409187135458,6.0523881912231445,2.3616938110749546,6.154548168182372,1.1818239808862716,6.274150848388673,0.06689225806833199
3376,2006-06-13,5.980127811431885,6.019996166229247,5.865509033203125,5.872983932495117,13061259.0,0.016087930414402152,-1.5306328085639713,-0.5243901869813228,29.610352814864115,31.289464672194818,0.3275489964603766,0.4139099884928896,1.0620622520810858,1.1940288143969564,35.36872062322035,0.15448713302612216,-0.2315814198648427,-0.37213859558105433,-0.7538235592944984,0.009546368132389738,-0.5629810774377759,-0.18129611372433274,0.4292949384454321,21.596195623853358,-10.892387493532912,0.190842481856722,6,0.23173022270202637,0.5568997859954834,1.3324475288391113,1.40159273147583,0.024917125701904297,1,0.04000004146321445,1.0714402879664653,5.8854432106018075,-1.2916409187135458,6.0523881912231445,2.3616938110749546,6.154548168182372,0.04000004146321445
3377,2006-06-14,6.054880142211914,6.082289218902588,5.9676690101623535,5.990095138549805,9438861.0,0.012500122595562102,-1.0908988109217748,0.604654267747233,35.64359155816901,31.922321302486772,0.21571671029043138,0.31156554507077683,0.9634857918388011,1.113531777046246,35.61205857717543,0.11462020874023438,-0.21282172328662163,-0.26972823143005353,-0.6535359996523464,0.11407953679223937,-0.46163211554119954,-0.07782434731890753,0.2783946873310157,48.71807453568548,13.07103094531913,0.19190388411114637,6,0.14701080322265625,0.4821474552154541,1.257695198059082,1.3691997528076172,0.0423588752746582,2,0.022633635963573484,-1.5306328085639713,5.980127811431885,1.0714402879664653,5.8854432106018075,-1.2916409187135458,6.0523881912231445,0.022633635963573484
3378,2006-06-15,6.216841220855713,6.2616920471191415,6.012519836425781,6.054880142211914,11265311.0,0.026748849661726304,-1.0201921794448092,2.499977919095566,37.64983123263277,32.30272699870993,0.014674304868051102,0.1336946641940875,0.7749946820678923,0.9467094662072268,35.125901493714395,0.24917221069336026,-0.19262995999150423,-0.09331517219543439,-0.47008587559300175,0.28345553120213296,-0.2817005238942176,0.09507017950334884,0.050946397199644444,88.6792657211356,52.411278272678274,0.1883853516987835,6,-0.04734230041503906,0.27782726287841797,1.0957341194152832,1.2246806621551505,-0.04734230041503906,3,-0.02284573897112374,-1.0908988109217748,6.054880142211914,-1.5306328085639713,5.980127811431885,1.0714402879664653,5.8854432106018075,-0.02284573897112374
3379,2006-06-16,6.229300022125244,6.274150848388673,6.14208984375,6.20438289642334,10664521.0,0.002004040448666311,1.3043519862879571,0.15384638031896883,39.608792689602886,32.66010493479333,-0.04030370716395382,0.10710257704940673,0.7392183660695384,0.9279802406344224,34.39694629333736,0.13206100463867276,-0.17605067698406973,-0.06839776039123535,-0.43814731011727925,0.30135178933480855,-0.25327253525425686,0.11647701447178616,-0.36379098892211914,89.02441585840556,50.961355477964986,0.18487477486302176,6,-0.08098101615905762,0.2304840087890625,1.0546207427978516,1.1897964477539062,-0.032392024993896484,4,-0.03160002048410304,-1.0201921794448092,6.216841220855713,-1.0908988109217748,6.054880142211914,-1.5306328085639713,5.980127811431885,-0.03160002048410304
3380,2006-06-19,6.26418399810791,6.319002151489258,6.211857795715332,6.211857795715332,7541377.0,0.0055999832820325945,-3.095246774075964,2.1000095684623483,42.61498248717756,33.592194103743694,-0.10977882797224403,0.06391716844790363,0.6737923065206601,0.8868058882003353,33.446269196903785,0.10714435577392578,-0.17643268610804608,-0.02616317272186297,-0.3922392681001208,0.33991292265639483,-0.20920122041099187,0.15687487496726593,-0.39050212860107436,87.91202089493231,47.10232610615715,0.18303804768912907,6,-0.13330698013305664,0.12583208084106445,0.9325263500213623,1.067702054977417,-0.12209415435791016,0,-0.036992844455629226,1.3043519862879571,6.229300022125244,-1.0201921794448092,6.216841220855713,-1.0908988109217748,6.054880142211914,-0.036992844455629226
3381,2006-06-20,6.291593074798584,6.331460952758789,6.219333171844482,6.271658897399902,6053248.0,0.004375522286534483,1.2499820593905935,0.3809597579645695,43.02882956652144,34.41720938243424,-0.16247707360873687,0.02048507427852897,0.6197069520851004,0.8519686082641744,32.29490266669895,0.11212778091430664,-0.1851634329402163,0.012084889411926092,-0.33935495299662666,0.36352473182047884,-0.16363503179235028,0.18780481061620247,-0.40009839401245095,89.04102227342851,48.40794522305441,0.17571992120427654,6,-0.19310808181762695,0.01993393898010254,0.8247591257095337,0.9817373752593994,-0.2765812873840332,1,-0.03603953396384696,-3.095246774075964,6.26418399810791,1.3043519862879571,6.229300022125244,-1.0201921794448092,6.216841220855713,-0.03603953396384696
3382,2006-06-21,6.485947132110597,6.533289909362793,6.291593074798584,6.316510200500487,13099786.0,0.030891072420196952,-1.2045471843773445,8.499820595622623,50.41842938946505,36.46987897022762,-0.361660879587677,-0.17374996538304632,0.40191126918554243,0.6504453683509892,31.34719564866301,0.24169683456420898,-0.18914235375757293,0.20070798397064316,-0.16063501614199982,0.5620509840832861,0.020036483914321224,0.3813794840269651,-0.5680544750061038,90.9090825851042,50.634321533651885,0.18067150005632165,6,-0.2865476608276376,-0.22550058364868253,0.4952293634414664,0.6715183258056632,-0.4534931182861337,2,-0.07414525360466773,1.2499820593905935,6.291593074798584,-3.095246774075964,6.26418399810791,1.3043519862879571,6.229300022125244,-0.07414525360466773
3383,2006-06-22,6.423654079437256,6.485947132110597,6.38877010345459,6.463521957397461,4268136.0,-0.009604310890068857,1.2941232755660599,-0.23529626971730655,48.00795362317956,38.38758206707023,-0.28740443478819255,-0.11086096130014944,0.44164406385452004,0.7067654431760921,30.080773750519374,0.09717702865600675,-0.18728712452666496,0.13442816734314,-0.23137279481638906,0.5002291295026691,-0.04847231373662453,0.31732864842290454,-0.45652964215209924,71.97448580337053,31.984910449238157,0.18290048107976462,6,-0.22425460815429688,-0.1632075309753418,0.5319821834564209,0.7338113784790039,-0.5157861709594735,3,-0.050814545415135304,-1.2045471843773445,6.485947132110597,1.2499820593905935,6.291593074798584,-3.095246774075964,6.26418399810791,-0.050814545415135304
3384,2006-06-23,6.478472232818604,6.525815010070801,6.396245002746582,6.428637981414795,4317500.0,0.008533795983321601,-1.260857989150331,-1.2499850494564204,52.70539345250608,42.143128534902054,-0.3077943581609537,-0.1742189210426952,0.36411619001912143,0.6465507299585278,29.195889611444738,0.12957000732421875,-0.18105327430320983,0.18899714946746915,-0.17733868928891638,0.5553329882238547,0.0058292300892759386,0.37216506884566236,-0.4660545577672366,82.94579968312958,38.65800826925566,0.18316791937819293,6,-0.2790727615356454,-0.21802568435669034,0.4696887731552115,0.6789932250976554,-0.22176313400268644,4,-0.0476923109761489,1.2941232755660599,6.423654079437256,-1.2045471843773445,6.485947132110597,1.2499820593905935,6.291593074798584,-0.0476923109761489
3385,2006-06-26,6.560698986053468,6.5806331634521475,6.468504905700684,6.498405933380128,4386528.0,0.012692306191931957,1.195119674396086,1.2500047842311517,58.61389080152477,45.36574386675324,-0.31755757904438386,-0.26037546517874954,0.26223745741015936,0.5584356955450609,28.38325933416922,0.11212825775146396,-0.15707019653568022,0.2652437448501592,-0.11514872732660919,0.6456362170269276,0.07504750876177457,0.4554399809385439,-0.5066115322571862,94.48265212795069,46.466924312482384,0.19019623608838424,6,-0.2865478992462167,-0.3002524375915536,0.36877453327178866,0.5780789852142325,-0.21678018569946378,0,-0.05545003507941082,-1.260857989150331,6.478472232818604,1.2941232755660599,6.423654079437256,-1.2045471843773445,6.485947132110597,-0.05545003507941082
3386,2006-06-27,6.44109582901001,6.5881080627441415,6.403719902038574,6.560698986053468,5268650.0,-0.018230246090806257,1.1142847769746298,-1.9200079609302183,56.38094404925279,47.66989414354032,-0.14046058751118995,-0.1463113638355562,0.3585460960789888,0.674180294055664,27.36382174339113,0.1843881607055673,-0.12369944861845728,0.14439475536346436,-0.23782133827855034,0.526610849005479,-0.046713291457542994,0.3355028021844717,-0.334353804248142,50.41996536069727,-1.4819618148007976,0.1911080468210075,6,-0.14078187942504883,-0.1806492805480957,0.47965681552886963,0.6889612674713135,-0.0074748992919921875,1,-0.04642160172704135,1.195119674396086,6.560698986053468,-1.260857989150331,6.478472232818604,1.2941232755660599,6.423654079437256,-0.04642160172704135
3387,2006-06-28,6.470996856689452,6.488439083099365,6.428637981414795,6.431128978729247,3290899.0,0.004642226800100069,-1.6667233698715664,-0.33333466227583813,62.98569587563305,50.48499021498479,-0.11748262549156152,-0.18283923603863617,0.3019242947956222,0.6434199824928539,26.2892924784626,0.05980110168457031,-0.05644384338459574,0.1725515842437737,-0.21264992121450366,0.5577530897020511,-0.02004916848536542,0.3651523369729128,-0.30649090736971196,41.24992225661474,-14.055530269042649,0.1926007527291389,6,-0.10589790344238192,-0.21055030822753817,0.41237950325012296,0.6428635120391855,-0.07973480224609375,2,-0.07046596983021602,1.1142847769746298,6.44109582901001,1.195119674396086,6.560698986053468,-1.260857989150331,6.478472232818604,-0.07046596983021602
3388,2006-06-29,6.652892112731934,6.665350914001465,6.461030006408691,6.461030006408691,9672435.0,0.02810930990554339,-1.1298724537980536,4.812448420624574,73.12857255149136,54.209410199639066,-0.2581684832314437,-0.369758828068961,0.0943086937026063,0.4621520681777227,26.35347031922285,0.20432090759277344,-0.0007330043309652368,0.34560122489929235,-0.06411115257018452,0.7553136023687692,0.14074503616455392,0.5504574136340308,-0.43755390980126485,95.37029818058105,31.844888675537085,0.20485618873473854,6,-0.21428775787353516,-0.38746213912963867,0.20805859565734863,0.45598483085632235,-0.2666139602661133,3,-0.09325840377301642,-1.6667233698715664,6.470996856689452,1.1142847769746298,6.44109582901001,1.195119674396086,6.560698986053468,-0.09325840377301642
3389,2006-06-30,6.600565910339356,6.70521879196167,6.5881080627441415,6.687777042388916,12981796.0,-0.007865181263414511,-1.0888975832139218,-0.4545511029813754,80.21047322028213,58.386686947761795,-0.16499038813872247,-0.32403777787305366,0.11961553219246834,0.5150464201516369,26.26562052710749,0.11711072921752841,0.046735153083470315,0.28692116737365847,-0.13732706283319196,0.7111693975805089,0.0747970522702337,0.49904528247708324,-0.322225927858776,65.28913202665267,-5.795201398877893,0.21212411510342505,6,-0.13828992843628019,-0.3152019977569589,0.1918628215789786,0.47467303276061923,-0.23422098159790128,4,-0.10494524428223762,-1.1298724537980536,6.652892112731934,-1.6667233698715664,6.470996856689452,1.1142847769746298,6.44109582901001,-0.10494524428223762
3390,2006-07-03,6.5881080627441415,6.627974987030028,6.575648784637451,6.600565910339356,3279662.0,-0.001887390833519409,-1.799959175341726,0.1428469887093702,77.60182259093145,62.22813061714069,-0.11370957828394435,-0.31373176728103047,0.105637446731353,0.5266132456307071,26.140210839226018,0.05232620239257724,0.0836576690799058,0.2656177282333383,-0.17428300101934813,0.7055184574860247,0.04566736360699508,0.4855680928596815,-0.2414674707465867,61.1571607287177,-15.518417339498228,0.21995036462634332,7,-0.08970212936401456,-0.30274415016174405,0.1650761365890494,0.4871308803558341,-0.07475185394287198,0,-0.05030259989241681,-1.0888975832139218,6.600565910339356,-1.1298724537980536,6.652892112731934,-1.6667233698715664,6.470996856689452,-0.05030259989241681
3391,2006-07-05,6.45106315612793,6.590599060058594,6.45106315612793,6.5881080627441415,8045045.0,-0.020801860763517643,-1.0363530083088615,11.000688968843368,67.02353301785502,64.07314213140624,0.05401533023908378,-0.1773406531322923,0.22061544080911055,0.6619214007273255,24.931722776602474,0.13953590393066406,0.11656680826387333,0.12321560382843,-0.32037806770050015,0.5668092753573601,-0.09858123193603507,0.34501243959289507,-0.04705005213611635,8.10800093787929,-69.12547088914317,0.22179683576446488,7,0.0959312915802002,-0.16569924354553223,0.26349937915802,0.6241757869720459,0.2591390609741211,2,-0.016608790393277784,-1.799959175341726,6.5881080627441415,-1.0888975832139218,6.600565910339356,-1.1298724537980536,6.652892112731934,-0.016608790393277784
3392,2006-07-06,6.396245002746582,6.493422031402588,6.381295204162598,6.45106315612793,5063169.0,-0.008497537856109072,-1.647068094064143,0.40000139176907507,58.49055411552786,65.23787551944494,0.10590852529884653,-0.11900812583195908,0.25588948454077176,0.7122394837940274,23.436893345231127,0.11212682723999023,0.1444011149444373,0.062292742729186834,-0.38154990763425367,0.5061353930926273,-0.15962858245253386,0.28421406791090753,0.3089737892150879,4.615223820396074,-68.2304549221322,0.22192132518172028,7,0.14701199531555176,-0.11088109016418457,0.26910603046417236,0.6789939403533936,0.3936920166015625,3,0.005843417029114173,-1.0363530083088615,6.45106315612793,-1.799959175341726,6.5881080627441415,-1.0888975832139218,6.600565910339356,0.005843417029114173
3393,2006-07-07,6.351394176483153,6.443587779998778,6.3414268493652335,6.38627815246582,7028077.0,-0.0070120557052097965,-2.7272339796281075,0.6363581009377174,55.60639740194218,65.56020929160451,0.15581719593805765,-0.061823687533352434,0.2803523780064827,0.7537160284000111,21.2863655637542,0.10216093063354492,0.1708473609841077,0.007599616050719682,-0.42814859506290937,0.44334782716434873,-0.2102744895060944,0.22547372160753376,0.34734614372253514,2.7398427372474625,-65.24787366223396,0.21787410555681436,7,0.17192864418029874,-0.06603026390075595,0.313956856727601,0.7238447666168222,0.45847702026367276,4,0.006277027822933823,-1.647068094064143,6.396245002746582,-1.0363530083088615,6.45106315612793,-1.799959175341726,6.5881080627441415,0.006277027822933823
3394,2006-07-10,6.284118175506593,6.413687229156494,6.2093658447265625,6.3563780784606925,7616426.0,-0.010592320222488905,1.1866796627814407,2.0714354060444307,50.88890712796991,64.70187777232063,0.21526190186233052,0.02498401996169708,0.323949835075628,0.8163965661642578,19.24710872469106,0.20432138442993164,0.1723965420449316,-0.07126288414001358,-0.486212989242766,0.34368722096273885,-0.2787379366913898,0.13621216841136263,0.40032960586547794,17.8573096537484,-45.643391435536145,0.20747505255137616,7,0.17317414283752353,0.0012457370758047759,0.3812328577041617,0.7624657154083243,0.6752557754516602,0,0.016256851654606663,-2.7272339796281075,6.351394176483153,-1.647068094064143,6.396245002746582,-1.0363530083088615,6.45106315612793,0.016256851654606663
3395,2006-07-11,6.279133796691895,6.304051876068115,6.189433097839356,6.2616920471191415,6298460.0,-0.0007931707640579377,2.4073228815241756,-0.2413752144648337,49.433076367297296,63.92989247432558,0.1968018499764801,0.06427013883312238,0.3062357681297794,0.8161130568122372,16.538650882305813,0.11461877822875888,0.18216180252556669,-0.09593179225921578,-0.4498852535049327,0.25802166898650114,-0.2729085228820747,0.08104493836364313,0.37680906848144513,22.35999743256323,-36.34400077649194,0.17697673062285857,7,0.16819214820861728,0.0062301158905020415,0.386217236518859,0.7674500942230216,0.8646273612976074,1,0.013889038659361974,1.1866796627814407,6.284118175506593,-2.7272339796281075,6.351394176483153,-1.647068094064143,6.396245002746582,0.013889038659361974
3396,2006-07-12,6.219333171844482,6.309034824371338,6.189433097839356,6.256709098815918,5489381.0,-0.009523706100818985,-1.4615467655906014,-2.1429001038875826,36.17572477742899,60.95100679674736,0.2479074304327593,0.15063332673802599,0.34097017451034084,0.8704037173163801,13.639171634178993,0.11960172653198153,0.17893063433751522,-0.16769268512725866,-0.47905988343369543,0.14367451317917812,-0.32337628428047704,-0.012009085974040268,0.399288911942139,9.835908713731735,-42.94395398820327,0.15568359915321847,7,0.22799277305603027,0.06603074073791504,0.446017861366272,0.808563232421875,0.9892129898071289,2,0.04727565300535064,2.4073228815241756,6.279133796691895,1.1866796627814407,6.284118175506593,-2.7272339796281075,6.351394176483153,0.04727565300535064
3397,2006-07-13,6.191924095153809,6.231791973114014,6.1744818687438965,6.194416046142577,7646525.0,-0.004407076439441715,-2.06664625433762,0.06667262033857006,37.53352155512314,56.99600113048422,0.2587805280237587,0.19904073521347954,0.3418350893055706,0.8927240853103271,11.213682379182224,0.05731010437011719,0.15817726216633776,-0.20195395946502703,-0.48750611056510795,0.08359819163505389,-0.3447300350150675,-0.05917788391498657,0.39236286975703205,6.481547108562702,-42.058086995666976,0.14277607555004057,7,0.2479262351989746,0.09343981742858887,0.4229698181152344,0.8098094463348389,0.9044947624206543,3,0.08370227315187528,-1.4615467655906014,6.219333171844482,2.4073228815241756,6.279133796691895,1.1866796627814407,6.284118175506593,0.08370227315187528
3398,2006-07-14,6.074812889099121,6.179465770721436,6.039928913116455,6.167006969451903,6582602.0,-0.018913540323652556,1.3829707533763904,36.996747034073294,29.648223326090474,51.37797336446292,0.31879214682356416,0.3214467079157064,0.434430069616937,1.006281712638459,10.424524864236592,0.15199518203735352,0.14486210209105632,-0.31196374893188494,-0.6220629127753989,-0.0018645850883709514,-0.46701333085364194,-0.15691416701012795,0.4684935661950256,9.333297611210622,-33.4143973914514,0.15504958192175702,7,0.2591390609741211,0.21055102348327637,0.5020819902420044,0.9107241630554199,0.9319043159484863,4,0.11771953199287344,-2.06664625433762,6.191924095153809,-1.4615467655906014,6.219333171844482,2.4073228815241756,6.279133796691895,0.11771953199287344
3399,2006-07-17,6.032454013824463,6.084780216217041,5.980127811431885,6.072321891784668,7442249.0,-0.006972869131602111,2.2307839514805354,0.43243424965735244,22.251306015385623,45.22791596718005,0.30406530190590075,0.36712492431669386,0.4511946985313049,1.0421787489370118,9.790222663096209,0.10465240478515625,0.11713814245636911,-0.34448032379150373,-0.6864791862538793,-0.0024814613291281873,-0.5154797550226915,-0.17348089256031596,0.45044713640836065,15.909117268414889,-19.45611065228576,0.17099943123118788,7,0.25290942192077637,0.25290989875793457,0.4453951120376587,0.8733479976654053,1.0490140914916992,0,0.12887245905907796,1.3829707533763904,6.074812889099121,-2.06664625433762,6.191924095153809,-1.4615467655906014,6.219333171844482,0.12887245905907796
3400,2006-07-18,6.032454013824463,6.072321891784668,5.932785034179688,6.0299620628356925,6541265.0,0.0,2.3939133863746855,-0.0625052326902829,25.449114833824353,40.60853616895442,0.24245341856916447,0.3677277546881701,0.42555473542679056,1.0356911050611401,9.54657479957528,0.13953685760497958,0.054397456567286895,-0.3328938245773312,-0.7053238022519555,0.03953615309729308,-0.5191088134146433,-0.14667883574001905,0.38005886897622965,26.49010902943131,-6.682839468027936,0.18621498883731194,7,0.1806495189666748,0.25290989875793457,0.44041144847869873,0.8683643341064453,0.9493451118469247,1,0.15365553305662738,2.2307839514805354,6.032454013824463,1.3829707533763904,6.074812889099121,-2.06664625433762,6.191924095153809,0.15365553305662738
3401,2006-07-19,6.064846992492676,6.124648094177246,5.955211162567139,5.975144863128662,8617742.0,0.005369784600757654,-1.6153823506681337,35.99674703404764,25.671675383937,36.961994087666554,0.1670851139210523,0.3346333657276226,0.36656625532333553,0.9963759846332252,9.229681417397268,0.16943693161010742,-0.016023132253653927,-0.2891635417938234,-0.6841677984615746,0.10584071487392777,-0.48666567012769857,-0.09166141345994827,0.27090943452865623,44.166854048157674,11.519236847457208,0.19750212833387548,7,0.12333941459655762,0.22051692008972168,0.3145792484283447,0.7500073909759521,0.9568200111389169,2,0.17789635366437984,2.3939133863746855,6.032454013824463,2.2307839514805354,6.032454013824463,1.3829707533763904,6.074812889099121,0.17789635366437984
3402,2006-07-20,6.005044937133789,6.139597892761231,6.002553939819336,6.064846992492676,6418458.0,-0.009860439254759767,-3.230793010554855,-0.6666737543788772,4.54553362328538,31.288564778926908,0.18501617219440902,0.37582912208494434,0.40134106810627124,1.0454163051344914,10.256722603378316,0.13704395294189542,-0.08580258232678517,-0.3249204874038698,-0.7439271069536098,0.09408613214587014,-0.5344237971787402,-0.11541717762899939,0.26623606703287983,29.292884384537853,4.390099800088823,0.2095033097748701,7,0.16819119453430176,0.31395697593688965,0.3693978786468506,0.804826021194458,1.0390472412109384,3,0.20041502388694088,-1.6153823506681337,6.064846992492676,2.3939133863746855,6.032454013824463,2.2307839514805354,6.032454013824463,0.20041502388694088
3403,2006-07-21,6.097239017486572,6.194416046142577,5.9676690101623535,5.970160961151122,9226960.0,0.015352771097960849,-2.433949320103686,-2.124978072623486,16.556397561892098,27.47384149380715,0.059204868219047135,0.2718656966186108,0.2850766560278455,0.9439217705343967,11.176451481634848,0.22674703598022372,-0.13470933782948613,-0.2164056539535526,-0.6453573200258571,0.2125460121187519,-0.43088148698970485,-0.0019298209174003489,0.11988263148217992,62.85722096668377,41.28414805159141,0.21447583303615242,7,0.02367091178894043,0.22176289558410645,0.272220253944397,0.7126319408416748,1.0340638160705566,4,0.16387414651488874,-3.230793010554855,6.005044937133789,-1.6153823506681337,6.064846992492676,2.3939133863746855,6.032454013824463,0.16387414651488874
3404,2006-07-24,6.169498920440674,6.20438289642334,6.054880142211914,6.1047139167785645,5672788.0,0.011851249843882528,1.2222143469724784,0.5098048044667547,24.233192037912005,24.67385434609767,-0.034669463898326036,0.18474332981597108,0.1949537652934339,0.8610559623220606,12.169228178200061,0.14950275421142578,-0.16766394884616265,-0.12869708538055402,-0.5549005019312627,0.2975063311701547,-0.34179879365590793,0.08440462289479989,-0.23671388626098544,87.15601967758808,67.67406477255274,0.21310170827535432,7,-0.04858899116516113,0.14950299263000488,0.16258478164672852,0.6403720378875732,0.9493451118469238,0,0.13570280105456822,-2.433949320103686,6.097239017486572,-3.230793010554855,6.005044937133789,-1.6153823506681337,6.064846992492676,0.13570280105456822
3405,2006-07-25,6.196907997131348,6.241758823394775,6.147072792053223,6.176973819732666,3524874.0,0.00444267468786852,-1.3749813119322565,0.3076974032856386,31.914970141150917,24.200437164289,-0.08377913828675165,0.13563669515504095,0.1535679622911763,0.8217399810358863,12.760031635194476,0.09468603134155273,-0.19561295918351806,-0.08309845924377424,-0.4928657038878317,0.3266687854002832,-0.2879820815658034,0.12178516307825493,-0.25869100570678594,84.34786515657294,60.80707012496032,0.20488362232202886,7,-0.10963606834411621,0.12209391593933105,0.10714352130889893,0.6129629611968994,0.92691993713379,1,0.14274217215977592,1.2222143469724784,6.169498920440674,-2.433949320103686,6.097239017486572,-3.230793010554855,6.005044937133789,0.14274217215977592
3406,2006-07-26,6.14208984375,6.239266872406006,6.0872721672058105,6.167006969451903,5851380.0,-0.008846049256617028,-1.259262803134203,-1.2499700992703777,31.914970141150917,23.576153673847642,-0.045896756240122905,0.1759252935622584,0.19709896361970092,0.8642115836869309,13.949037779157209,0.1519947052001953,-0.21557508758009547,-0.12296631336212194,-0.5297947790434971,0.28386215231925327,-0.32638054620280954,0.08044791947856567,-0.19173117904662984,63.63637945192133,36.14421162510091,0.2034142328406874,7,-0.054817914962768555,0.1769120693206787,0.11835670471191406,0.6677811145782471,0.9543290138244629,2,0.13671393667024412,-1.3749813119322565,6.196907997131348,1.2222143469724784,6.169498920440674,-2.433949320103686,6.097239017486572,0.13671393667024412
3407,2006-07-27,6.015011787414551,6.164515018463135,5.975144863128662,6.1221561431884775,11836803.0,-0.020689709784164068,-1.0266692522811243,4.300028705387233,28.57148932318296,23.456516562413473,0.05972828128871477,0.2815244424948613,0.31174282502397244,0.9772830734549771,15.426585703388735,0.18937015533447266,-0.23823252377332427,-0.22724511623382604,-0.6365794020214794,0.18208916955382737,-0.4319122591276523,-0.02257797333999978,-0.052997116363524555,17.272724109615734,-12.798953203402245,0.2046671428938266,7,0.07226014137268066,0.30399012565612793,0.189994215965271,0.7948591709136963,1.0913734436035156,3,0.16735714771553845,-1.259262803134203,6.14208984375,-1.3749813119322565,6.196907997131348,1.2222143469724784,6.169498920440674,0.16735714771553845
3408,2006-07-28,6.032454013824463,6.0872721672058105,6.005044937133789,6.047403812408447,9689692.0,0.002899782581707866,-1.3571633609907459,0.13952950182021975,32.88140255096543,24.637638399700116,0.039834596791433086,0.22684789961365404,0.28510614299071335,0.9463505063756967,15.902128379336201,0.08222723007202148,-0.24196209839846006,-0.17878098487854022,-0.5492807765218357,0.19171880676475528,-0.36403088070018796,0.006468910943107531,-0.059249576679686555,21.495180011804052,-9.703422589847207,0.18524989582164764,7,0.054817914962768555,0.2865478992462158,0.19746899604797363,0.7774169445037842,1.0714402198791495,4,0.16769927498857218,-1.0266692522811243,6.015011787414551,-1.259262803134203,6.14208984375,-1.3749813119322565,6.196907997131348,0.16769927498857218
3409,2006-07-31,5.907867908477782,6.044912815093994,5.8854432106018075,6.032454013824463,15613713.0,-0.020652640709928116,1.133319724940345,8.33363102832361,28.27996877854126,24.95217772689088,0.16191695802676165,0.31292163432850817,0.39974411780717123,1.0564257101446106,16.403085496968288,0.1594696044921866,-0.2501267245061838,-0.268732190132142,-0.614684563101136,0.07722018283685195,-0.4417083766166394,-0.09575600364764458,0.3338909149169931,6.293492923366324,-24.948144975614632,0.1729761864844971,7,0.1557331085205087,0.38746309280395597,0.3220551013946542,0.8509225845336923,1.118782043457033,0,0.20708569386321574,-1.3571633609907459,6.032454013824463,-1.0266692522811243,6.015011787414551,-1.259262803134203,6.14208984375,0.20708569386321574
3410,2006-08-01,6.256709098815918,6.510863780975343,6.084780216217041,6.191924095153809,32723580.0,0.05904688387456147,-2.053566119557535,-0.5200018371377357,51.6339874731032,27.836879070131573,-0.16960401587510976,-0.06537176711338866,0.04697209155864268,0.6959892269822454,16.24126275388356,0.6029958724975604,-0.2306457726352935,0.09667894840240443,-0.19354123821717906,0.3868991350219879,-0.048431144907387313,0.24178904171219617,-0.37126588821411044,59.362596275394374,24.36348131339696,0.1451100933097919,8,-0.05855560302734286,0.03862190246582031,-0.026786088943481445,0.5020813941955566,0.7001729011535645,1,0.1377936739355261,1.133319724940345,5.907867908477782,-1.3571633609907459,6.032454013824463,-1.0266692522811243,6.015011787414551,0.1377936739355261
3411,2006-08-02,6.343918800354004,6.368835926055907,6.164515018463135,6.239266872406006,16820911.0,0.013938589785897237,1.6451674635241145,1.6153727256668433,56.314675922073896,33.58900599221918,-0.23810347477240157,-0.1697217458463811,-0.04636887686995905,0.5960617843601232,16.959106299819148,0.20432090759277255,-0.196427209372402,0.18924586772918683,-0.08166785865858373,0.4601595941169574,0.05378900453530111,0.32470273092307256,-0.4584755897521964,73.30676531447787,33.26693332835202,0.1354568631938854,8,-0.1457653045654288,-0.048587799072265625,-0.07661998271942139,0.4148716926574707,0.6603059768676758,2,0.12293807005657342,-2.053566119557535,6.256709098815918,1.133319724940345,5.907867908477782,-1.3571633609907459,6.032454013824463,0.12293807005657342
3412,2006-08-03,6.433620929718018,6.478472232818604,6.32896900177002,6.32896900177002,13463391.0,0.014139860894658351,-1.8571519699641896,0.9999999999999916,65.25421770326487,38.99987489681616,-0.2912465372540778,-0.27034070248467756,-0.1368682970988644,0.49335805632400653,18.113099228331116,0.14950323104858398,-0.16501629046958577,0.27707920074462855,-0.0012646781888561165,0.5554230796781132,0.13790726127788666,0.41625114021137044,-0.5356693077087398,87.64945463639108,41.9191992238231,0.1391719394667423,8,-0.23546743392944247,-0.1382899284362793,-0.15324068069458008,0.32516956329345703,0.5282449722290039,3,0.10302097918061448,1.6451674635241145,6.343918800354004,-2.053566119557535,6.256709098815918,1.133319724940345,5.907867908477782,0.10302097918061448
3413,2006-08-04,6.3912620544433585,6.5008978843688965,6.3638529777526855,6.475979804992676,11743294.0,-0.006583986799563513,1.0370260117655397,-0.809519253113183,65.25421770326483,43.55776663741092,-0.22662664220596263,-0.23699261791457094,-0.09493175327938008,0.5195520199454835,19.118591486200714,0.13704490661621094,-0.13481118104886392,0.23272693157195956,-0.05199063059033371,0.5174444937342528,0.09036815049081248,0.37508571265310664,-0.48105218925475945,80.87659213694369,30.078128985082493,0.14235878108114672,8,-0.19310855865478338,-0.0959310531616202,-0.0784893035888663,0.3675284385681161,0.702664852142334,4,0.11189076124292807,-1.8571519699641896,6.433620929718018,1.6451674635241145,6.343918800354004,-2.053566119557535,6.256709098815918,0.11189076124292807
3414,2006-08-07,6.38627815246582,6.466012954711914,6.3588690757751465,6.3588690757751465,4807121.0,-0.0007797993471528875,-6.818131208573267,-0.323534047032068,64.978858662498,47.23153202867171,-0.20971230951901187,-0.23606594824284244,-0.09461387136607957,0.5078994247377908,19.40651442618525,0.10714387893676758,-0.0823230251788587,0.22263503074645996,-0.07494410683664388,0.5202141683295638,0.07384546195490849,0.37142459953801144,-0.46405520896148644,70.76028300218661,16.1893929557681,0.14878956879155186,8,-0.1881246566772452,-0.09094715118408203,-0.03426098823547363,0.3725123405456543,0.672764778137207,0,0.11236843496406612,1.0370260117655397,6.3912620544433585,-1.8571519699641896,6.433620929718018,1.6451674635241145,6.343918800354004,0.11236843496406612
3415,2006-08-08,6.366344928741455,6.453555107116699,6.2616920471191415,6.421162128448486,7616426.0,-0.003121258305460506,2.2083276853276623,-1.9999652058941215,62.89975685202736,50.67428610765798,-0.18239799310180427,-0.22057297636989137,-0.07863021444257257,0.5105532774483805,19.383241547598217,0.1918630599975577,-0.04303509052007648,0.1983412504196167,-0.10876682838861207,0.5054493292278455,0.044787211015502315,0.3518952898237311,-0.43234916848770144,60.000056701717774,3.9432170775326014,0.15355403940411422,8,-0.16819143295287997,-0.10963582992553711,0.007475018501281738,0.39244556427001953,0.7699408531188974,1,0.10371807223519292,-6.818131208573267,6.38627815246582,1.0370260117655397,6.3912620544433585,-1.8571519699641896,6.433620929718018,0.10371807223519292
3416,2006-08-09,6.5133562088012695,6.655384063720702,6.485947132110597,6.6354498863220215,21772109.0,0.023091943918419844,1.0923043405297677,2.227287752261656,70.23809433404891,55.303908886643086,-0.3030787747890997,-0.3630406540407627,-0.22716094793615227,0.3491302673873289,19.74385862103481,0.28903913497924716,-0.008410668945304067,0.33065137863159144,-0.012801427723999836,0.6741041849871827,0.1589249754537958,0.5023777818093871,-0.5678230881330837,63.924121158094714,4.296681783953481,0.1717264031777957,8,-0.24294257164001465,-0.24294257164001465,-0.12147128582000732,0.24543428421020508,0.6627979278564453,2,0.0680948157831276,2.2083276853276623,6.366344928741455,-6.818131208573267,6.38627815246582,1.0370260117655397,6.3912620544433585,0.0680948157831276
3417,2006-08-10,6.710202217102051,6.725152015686035,6.518340110778809,6.543257236480713,12717721.0,0.030221901273385088,1.1012710355536284,-1.3673515616151597,72.52746366888607,59.70902678863427,-0.43688466427310946,-0.5471187927056906,-0.4239129907601491,0.13910959678978152,20.142342260490135,0.21179580688476562,0.021134827232685005,0.5015834808349613,0.08481721257460606,0.9183497490953165,0.2932003467047837,0.7099666149651389,-0.7362750587117644,96.77430639150734,36.00403730917803,0.20838313413017748,8,-0.4049046039581299,-0.4049046039581299,-0.2940230369567871,0.022425413131713867,0.37126588821411133,3,0.04381724285003874,1.0923043405297677,6.5133562088012695,2.2083276853276623,6.366344928741455,-6.818131208573267,6.38627815246582,0.04381724285003874
3418,2006-08-11,6.7899370193481445,6.799903869628906,6.690268039703369,6.692759990692139,9395117.0,0.011882622857903868,-1.1463357713293536,0.5820901490678617,72.67758153296364,64.64209487245898,-0.44462821893511073,-0.6013635369156365,-0.5039105915560107,0.047644029723558745,19.940404373473637,0.10963582992553711,0.059740401655444586,0.5455620765686033,0.060088049590707904,1.0310361035464988,0.3028250630796556,0.788299090057551,-0.770936369520113,98.14815471085626,39.033590085683954,0.24273701348894763,8,-0.3475949764251709,-0.4472634792327881,-0.3756265640258789,-0.1557323932647705,0.17940378189086914,4,0.02532113068338626,1.1012710355536284,6.710202217102051,1.0923043405297677,6.5133562088012695,2.2083276853276623,6.366344928741455,0.02532113068338626
3419,2006-08-14,6.809871196746826,6.996749877929688,6.7899370193481445,6.854722023010254,10140786.0,0.0029358412812783286,-3.882314866408905,-0.46153732917883167,72.52746366888607,66.96359222754596,-0.3611348583548182,-0.5903361539462608,-0.5238010443833776,0.01585655029008315,19.688330097590796,0.20681285858154386,0.1179846886387983,0.526625394821167,-0.009277297826792541,1.0625280874691265,0.2586740484971868,0.7945767411451472,-0.7283982893347245,74.57632946011998,17.883046357781296,0.26795134632397993,8,-0.22923874855041504,-0.3687746524810782,-0.40552783012390137,-0.17566657066345215,0.25415468215942383,0,0.04171234691994807,-1.1463357713293536,6.7899370193481445,1.1012710355536284,6.710202217102051,1.0923043405297677,6.5133562088012695,0.04171234691994807
3420,2006-08-15,6.959373950958253,6.999241828918457,6.884622097015381,6.914523124694824,8967701.0,0.021953829946570247,-1.1904744547165256,-1.0000000000000198,78.08219088305175,69.38220500098794,-0.4475470070969232,-0.7028724951722163,-0.6695137543068208,-0.14407413372216826,19.20233853935409,0.18937063217163086,0.1791376768829238,0.6297821521759044,0.028826022700414455,1.2307382816513943,0.3293040874381594,0.9302602169136494,-0.7863733464943925,92.23294567270237,34.91353095479994,0.300478064737745,8,-0.328907012939454,-0.517031431198121,-0.588045835494996,-0.3251693248748788,0.059801101684569424,1,0.0143215439128761,-3.882314866408905,6.809871196746826,-1.1463357713293536,6.7899370193481445,1.1012710355536284,6.710202217102051,0.0143215439128761
3421,2006-08-16,7.143761157989503,7.168677806854247,6.969340801239014,7.024158954620361,9003821.0,0.026494797999159214,1.3529544200916468,2.6666666666666337,87.31468050406583,71.83336753441027,-0.566073688880417,-0.845642296439534,-0.8457212945636163,-0.33832078979526603,19.331430248029047,0.20930385589599432,0.2690853197956553,0.7602236509323133,0.07197133725792426,1.4484759646067022,0.4160974940951192,1.1043498077695073,-0.8716116065910908,96.16865991082669,32.38804215637521,0.34412615683719433,8,-0.4285762310028085,-0.6167006492614755,-0.7774162292480478,-0.5095565319061288,-0.17940425872802823,2,-0.0010464202209210516,-1.1904744547165256,6.959373950958253,-3.882314866408905,6.809871196746826,-1.1463357713293536,6.7899370193481445,-0.0010464202209210516
3422,2006-08-17,7.208546161651611,7.258379936218263,7.123827934265138,7.153728008270264,12153853.0,0.009068752752134479,-1.3478275339890202,0.4583373201926416,87.69969906810154,74.32730990828102,-0.5692370186738396,-0.8597193096696127,-0.8991560033082848,-0.41237034680339324,19.686470782787392,0.134552001953125,0.31644093111385097,0.7648335933685306,0.008805841250662638,1.5208613454863986,0.38681971730959663,1.1428474694274646,-0.8108826544893821,91.22817619691496,21.185859008850827,0.3780138760589341,8,-0.44851016998290927,-0.6366345882415763,-0.8422012329101562,-0.5743415355682373,-0.2018289566040039,3,-0.004493558654894536,1.3529544200916468,7.143761157989503,-1.1904744547165256,6.959373950958253,-3.882314866408905,6.809871196746826,-0.004493558654894536
3423,2006-08-18,7.096418857574463,7.208546161651611,7.0141921043396,7.173662185668945,10925385.0,-0.015554773675952704,1.6440699956212192,-1.409083001339573,88.40582747106049,76.93030644256574,-0.38729199407016957,-0.7050459262523319,-0.7728915731224202,-0.309219234662363,20.262770962930208,0.19435405731201172,0.35244241215805516,0.602747297286987,-0.18812948204432267,1.3936240766182966,0.20730890762133214,0.9981856869526418,-0.561040721763268,65.42565319891355,-12.156644736972055,0.39543838966565487,8,-0.33638286590576083,-0.5245072841644278,-0.7338117361068726,-0.46221423149108887,0.034883975982666016,4,-0.00210680239686567,-1.3478275339890202,7.208546161651611,1.3529544200916468,7.143761157989503,-1.1904744547165256,6.959373950958253,-0.00210680239686567
3424,2006-08-21,7.006717205047607,7.116352081298827,6.954391002655028,7.0490760803222665,7327469.0,-0.012640411216864877,-1.2033830135741936,0.548382317536171,79.11029397883986,78.73147723443378,-0.2238678046042608,-0.5790965956178917,-0.6665102333341464,-0.2316527877700718,20.817523667900375,0.16196107864379883,0.37057872232393674,0.47118473052978516,-0.33590752804371427,1.2782769891032846,0.06763860124303545,0.8747308598165349,-0.35565878117128147,32.66690226287171,-45.26945320518971,0.40354612928674954,8,-0.13455367088317782,-0.43480563163757235,-0.6970592737197876,-0.41611766815185547,0.11212682723999023,0,-0.005334367395571249,1.6440699956212192,7.096418857574463,-1.3478275339890202,7.208546161651611,1.3529544200916468,7.143761157989503,-0.005334367395571249
3425,2006-08-22,7.081468105316162,7.138778209686278,6.9743242263793945,6.984291076660156,5709309.0,0.010668462573986126,-1.808521207333891,-2.2941361881282374,78.90628942077646,79.69461002184795,-0.2084292537472736,-0.6157504998820009,-0.7179869762174658,-0.3149649975205442,21.74982731803145,0.16445398330688388,0.39738605236011626,0.5017076253890993,-0.323984675885459,1.3273999266636576,0.08886147475181971,0.9145537760263789,-0.33323823946512654,41.80320025850539,-35.2019528301391,0.41284615063727914,8,-0.19310808181762695,-0.509556531906127,-0.7961044311523438,-0.5294899940490723,0.08720970153808505,1,-0.0024630805576626447,-1.2033830135741936,7.006717205047607,1.6440699956212192,7.096418857574463,-1.3478275339890202,7.208546161651611,-0.0024630805576626447
3426,2006-08-23,6.981799125671388,7.138778209686278,6.934456825256348,7.1014018058776855,6381937.0,-0.01407462099136636,1.1025532823184012,-1.2307711180352714,71.31784555714498,79.56020800943229,-0.03947489448093666,-0.47426276953113167,-0.5987745734226033,-0.22325067627101447,22.258496275566863,0.20432138442993075,0.4268042692579872,0.3600531816482553,-0.4572879300081114,1.177394293304622,-0.04861737417992806,0.7687237374764386,-0.15194524856159575,14.615289497082593,-58.521789864593096,0.4086705558281831,8,-0.007475137710572177,-0.40988755226135254,-0.73256540298462,-0.42982101440429776,0.18438768386840731,2,0.005353337484890863,-1.808521207333891,7.081468105316162,-1.2033830135741936,7.006717205047607,1.6440699956212192,7.096418857574463,0.005353337484890863
3427,2006-08-24,7.021667003631593,7.0440921783447275,6.924489974975586,7.01170015335083,6585812.0,0.005710258522565459,3.3636743215030225,-0.08333300109638998,74.56311249623312,79.76971144979557,-0.034101364935936296,-0.4583474581683884,-0.6206426767002364,-0.27223506692203436,22.127890528506843,0.11960220336914151,0.46683036626725816,0.34958829879760867,-0.43370617721526994,1.1328827748104873,-0.04205893920883064,0.741235536804048,-0.12324895706444572,34.21049539288509,-36.380011951799816,0.39164723800643947,8,0.00249147415161044,-0.4497554302215576,-0.7848918437957773,-0.4846394062042245,0.08970212936401278,3,-0.008161894367886946,1.1025532823184012,6.981799125671388,-1.808521207333891,7.081468105316162,-1.2033830135741936,7.006717205047607,-0.008161894367886946
3428,2006-08-25,7.0440921783447275,7.113861083984375,6.971833229064941,6.986783027648926,5015812.0,0.0031937109380915096,-2.2571928481600962,5.749976078843707,75.28738329063587,80.07636918554554,-0.018643896533351523,-0.4227730757155834,-0.6296576663542188,-0.3057679646638283,22.08778276910693,0.1420278549194336,0.4882931912852042,0.3214315652847297,-0.41733943577783617,1.0602025663472956,-0.04795393524655367,0.6908170658160131,-0.11960220336914151,55.81370509240266,-14.145799444843249,0.369385500531283,8,0.02740883827209384,-0.4721806049346924,-0.7979731559753427,-0.5070645809173593,0.13953685760497958,4,-0.005305860904549209,3.3636743215030225,7.021667003631593,1.1025532823184012,6.981799125671388,-1.808521207333891,7.081468105316162,-0.005305860904549209
3429,2006-08-28,7.131302833557129,7.176154136657715,6.981799125671388,7.024158954620361,5181561.0,0.01238068057662689,-1.025971314745006,1.869577155409087,77.9599324736729,80.06278491783678,-0.06198268558542264,-0.435980476959112,-0.7025698979608563,-0.4019016392710508,21.510037305274015,0.19435501098632724,0.4938614120223175,0.34747047424316424,-0.304769225671782,0.9997101741581105,0.021350624285691566,0.6735903242006369,-0.20681285858154297,82.1781127671104,10.506108127156978,0.32611984995747306,8,-0.03986787796020508,-0.5593912601470938,-0.9113469123840332,-0.5942752361297607,0.2765812873840332,0,0.0,-2.2571928481600962,7.0440921783447275,3.3636743215030225,7.021667003631593,1.1025532823184012,6.981799125671388,0.0
3430,2006-08-29,7.118844032287598,7.148745059967041,6.9743242263793945,7.118844032287598,6831426.0,-0.001747058224887743,4.833272202465435,0.0,74.54545103087804,78.64398164303815,-0.027406229228754242,-0.3748392112730645,-0.6767872297896762,-0.40206981030121547,23.126954877766813,0.17442083358764648,0.494852023660207,0.29190492630004883,-0.3267419896270969,0.9105518422271945,-0.01741853166352403,0.6012283842636217,0.13953590393066495,77.22754643050676,4.386478004422514,0.30932345796357263,8,-0.027409076690673828,-0.5469324588775626,-0.898888111114502,-0.6241755485534668,0.2740888595581046,1,0.0,-1.025971314745006,7.131302833557129,-2.2571928481600962,7.0440921783447275,3.3636743215030225,7.021667003631593,0.0
3431,2006-08-30,7.123827934265138,7.18861198425293,7.07399320602417,7.143761157989503,5193200.0,0.0007000998975303929,1.0909181849418181,-100.0,69.8564643683508,76.66140000973249,-0.03968870226408683,-0.3356050961605428,-0.6689982538684829,-0.4177110542125666,24.886919653878188,0.11461877822875977,0.49684060456237944,0.25789337158203196,-0.3301203194737772,0.8459070626378411,-0.036113473945872165,0.5519002171099361,0.12887088775634759,75.47192293249405,5.424511754028728,0.29400684552790446,8,-0.057309865951538974,-0.5519163608551025,-0.9206910133361825,-0.664043903350831,0.264122009277342,2,0.006295754614367377,4.833272202465435,7.118844032287598,-1.025971314745006,7.131302833557129,-2.2571928481600962,7.0440921783447275,0.006295754614367377
3432,2006-08-31,7.096418857574463,7.166186809539795,7.0316338539123535,7.138778209686278,7652947.0,-0.0038475208755167634,1.7692473772535011,2.1250627945362326,65.4911881287867,74.11532897170207,-0.03336636303800411,-0.269829167996555,-0.6351370168370636,-0.4004709605606891,26.07129453450795,0.1345529556274414,0.475316544065044,0.1973443984985348,-0.36209580241920136,0.756784599416271,-0.08237570196033328,0.4770644989574029,0.1507124725341802,57.471327576118846,-8.648858496390893,0.2797201004588679,8,-0.03986787796020508,-0.5245072841644278,-0.8932819366455078,-0.7064027786254883,0.24169635772705078,3,0.009831430946450448,1.0909181849418181,7.123827934265138,4.833272202465435,7.118844032287598,-1.025971314745006,7.131302833557129,0.009831430946450448
3433,2006-09-01,7.106385231018066,7.123827934265138,7.0416011810302725,7.071500778198242,5499815.0,0.0014044229411522835,1.3570852526688355,-0.8235360335007039,65.13992073536237,72.56306527798236,-0.04667914458664857,-0.2355501141099925,-0.6363941917235483,-0.41961716880351396,27.21101708213104,0.08222675323486506,0.4196791654922247,0.17155461311340314,-0.3406455158235673,0.6837547420503736,-0.08454545135508162,0.4276546775818879,0.135289957015992,61.6278811021064,-3.2812731610410566,0.256100064468485,9,-0.049834251403808594,-0.5344736576080313,-0.9032483100891113,-0.7948582172393799,0.13206195831298828,4,0.0007013273015070709,1.7692473772535011,7.096418857574463,1.0909181849418181,7.123827934265138,4.833272202465435,7.118844032287598,0.0007013273015070709
3434,2006-09-05,7.103894233703612,7.131302833557129,7.016684055328369,7.0939269065856925,7508869.0,-0.0003505294511169099,2.5384615384614415,0.2857240493179147,58.68267212736214,70.3159966898252,-0.03235659729088258,-0.18608104660787728,-0.6268105999541378,-0.4265728289928292,28.37118745358927,0.11461877822875977,0.3531572274932051,0.13318281173705948,-0.31357902855958386,0.5799446520337028,-0.09019810841126219,0.35656373188538115,0.13243393509735313,60.46542677472287,-0.9466610299327556,0.22338092014832178,9,-0.04734325408935458,-0.5319826602935773,-0.9007573127746573,-0.8185303211212149,0.12956857681274503,1,0.011224097603790506,1.3570852526688355,7.106385231018066,1.7692473772535011,7.096418857574463,1.0909181849418181,7.123827934265138,0.011224097603790506
3435,2006-09-06,7.026649951934815,7.078977108001709,6.984291076660156,7.056550979614258,10245132.0,-0.010873512362039484,1.5332942099522227,-2.9999043199539845,41.92437851253363,67.05005590709061,0.04055921933506479,-0.05990323991874558,-0.5458758946831344,-0.3580471433449324,30.125267058840365,0.11960315704345614,0.2892176920299825,0.02292327880859446,-0.3217052165336991,0.367551774150888,-0.14939096886255232,0.19523752647974124,0.2044381380177187,20.731542245829996,-34.7852153139243,0.17231424767114692,9,0.02990102767944247,-0.355069875717164,-0.8471839427948007,-0.7412860393524179,0.30648183822631747,2,0.05425546620568067,2.5384615384614415,7.103894233703612,1.3570852526688355,7.106385231018066,1.7692473772535011,7.096418857574463,0.05425546620568067
3436,2006-09-07,6.956881999969482,7.006717205047607,6.929472923278809,6.996749877929688,7215096.0,-0.009929049040805271,1.583311406131643,1.3333280176057594,32.76447413453023,62.40576275579029,0.11892747205431764,0.04721709173800903,-0.4692963832348731,-0.298407076607182,30.817821543406552,0.09717702865600675,0.25541312167832686,-0.06902096271514857,-0.32696721326004763,0.1889252878297505,-0.1979940879875981,0.05995216255730096,0.26907081271158884,11.578989776904871,-37.79209274929223,0.1289731252724496,9,0.10216045379638672,-0.24543452262878418,-0.7101397514343262,-0.671518087387085,0.3936920166015625,3,0.06267906971515869,1.5332942099522227,7.026649951934815,2.5384615384614415,7.103894233703612,1.3570852526688355,7.106385231018066,0.06267906971515869
3437,2006-09-08,7.00422477722168,7.054059028625487,6.946915149688722,6.976816177368164,4701973.0,0.006805171807198196,-1.457128172602719,-0.687485796983563,43.07112964113723,58.82617901695712,0.07694154773078932,0.024275795063418926,-0.5101009811664241,-0.35733646698355415,31.337324442416538,0.1071438789367658,0.21640119933584412,-0.03637931346893275,-0.24790400083185737,0.17514537389399187,-0.14214165715039506,0.06938303021252956,0.20986883988330085,37.03705453755068,-9.877616854153601,0.10576234368146241,9,0.05481767654418945,-0.24418878555297763,-0.7574825286865234,-0.7188608646392822,0.37126636505126953,4,0.05478481609680852,1.583311406131643,6.956881999969482,1.5332942099522227,7.026649951934815,2.5384615384614415,7.103894233703612,0.05478481609680852
3438,2006-09-11,6.9618659019470215,7.036616802215576,6.924489974975586,6.971833229064941,7647328.0,-0.006047617919460957,-1.6470233974413093,-0.3636569241475296,46.37094036088425,55.31629100442504,0.11891522866130178,0.08450836103545001,-0.4674252622211279,-0.3272066442206292,31.507386727187676,0.11212682723999023,0.1943622236148217,-0.08733463287353516,-0.2676358651176507,0.09296659937058038,-0.17748524899559293,0.0028159832485226133,0.240842887404912,18.07234193646563,-29.378680586381666,0.09015061612205769,9,0.09468507766723633,-0.20182991027831942,-0.7151236534118652,-0.676501989364624,0.39120006561279297,0,0.05404432068265885,-1.457128172602719,7.00422477722168,1.583311406131643,6.956881999969482,1.5332942099522227,7.026649951934815,0.05404432068265885
3439,2006-09-12,7.0939269065856925,7.0939269065856925,6.917015075683594,6.969340801239014,12806816.0,0.018969196835827873,1.8399929576386918,-12.499449839735833,50.9225232961141,52.691521256117944,-0.02123856560814641,-0.026541572508496536,-0.595941442162939,-0.4709325111457803,31.076519710995708,0.17691183090209872,0.16679952533242925,0.030523586273192294,-0.11097446810093725,0.17202164064732184,-0.04022544091387292,0.10127261346025751,0.09208875390365989,100.0,49.69333349387205,0.07074902718706495,9,-0.04111337661743075,-0.3338909149169904,-0.8471846580505362,-0.808562994003295,0.3039898872375497,1,0.020372395240102703,-1.6470233974413093,6.9618659019470215,-1.457128172602719,7.00422477722168,1.583311406131643,6.956881999969482,0.020372395240102703
3440,2006-09-13,7.059042930603027,7.096418857574463,6.964356899261475,7.069009780883789,6174851.0,-0.00491744226322377,3.076929871047518,-0.07999969381037733,56.32656695713025,51.18819932153788,0.004772416676191327,0.01706725426275213,-0.557443294618075,-0.4473980861036013,30.618798599626885,0.13206195831298828,0.13410310484881371,-0.00934383869171107,-0.1421700251915352,0.12348234780811307,-0.07575693194162358,0.05706925455820144,0.10545268310186451,79.16658914460832,23.339528242231914,0.06641309324991225,9,-0.017441987991333008,-0.2990069389343253,-0.8123006820678711,-0.7736790180206299,0.3513321876525879,2,0.02470871499550853,1.8399929576386918,7.0939269065856925,-1.6470233974413093,6.9618659019470215,-1.457128172602719,7.00422477722168,0.02470871499550853
3441,2006-09-14,7.1362857818603525,7.193595886230469,6.979308128356934,7.01170015335083,11987302.0,0.010942397151666894,-1.2631686294653985,-12.500000000000089,58.84613431294544,50.44986000866663,-0.07880459503337978,-0.0640481291237247,-0.6256818463580904,-0.5324339148057531,29.77438434310499,0.21428775787353516,0.08850561764544818,0.06827278137207138,-0.06369967470097393,0.20024523744511669,0.0022865533355487244,0.13425900940859403,-0.2192707061767587,79.2790742579723,19.861837902670835,0.06598622803652275,9,-0.0809803009033212,-0.26412224769592285,-0.9088544845581064,-0.850921869277955,0.2990074157714835,3,0.02758381801372667,3.076929871047518,7.059042930603027,1.8399929576386918,7.0939269065856925,-1.6470233974413093,6.9618659019470215,0.02758381801372667
3442,2006-09-15,7.176154136657715,7.295755863189697,7.148745059967041,7.1811370849609375,12577657.0,0.005586709391418143,-3.9166586929480434,-0.03999617261506047,59.92514409975813,49.87044038248838,-0.11865041468480175,-0.11222128268569875,-0.6541297554183281,-0.5781521694021521,28.796268900100852,0.15947008132934481,0.05287770822147131,0.10976073741912806,-0.015578328864939373,0.2350998037031955,0.0470912042770939,0.17243027056116222,-0.2536074447631833,68.42121829034456,8.19504381556645,0.06266953314203383,9,-0.06976866722106934,-0.2691061496734619,-0.90574049949646,-0.8907902240753174,0.3039889335632324,4,0.02430548126361254,-1.2631686294653985,7.1362857818603525,3.076929871047518,7.059042930603027,1.8399929576386918,7.0939269065856925,0.02430548126361254
3443,2006-09-18,7.081468105316162,7.176154136657715,7.039109230041504,7.176154136657715,5731784.0,-0.013194537009436735,1.8947227943657432,19.00200956937799,46.296276608185885,48.49417421369101,-0.031145901030946277,-0.019724014303665882,-0.5474421760468395,-0.4898862477262771,28.178735218375305,0.13704490661621094,0.024973109971608842,0.0158222436904909,-0.10893982853708195,0.14058431591806375,-0.04655879242329508,0.07820327980427688,-0.1439930465698236,43.4209979641863,-13.448905055512924,0.06238103611378623,9,0.0249173641204834,-0.0884561538696289,-0.7761704921722412,-0.786137580871582,0.3837246894836426,0,0.04152006795540886,-3.9166586929480434,7.176154136657715,-1.2631686294653985,7.1362857818603525,3.076929871047518,7.059042930603027,0.04152006795540886
3444,2006-09-19,6.969340801239014,7.18861198425293,6.904555797576903,7.123827934265138,12218869.0,-0.015833906530338338,1.000006714710426,1.6315725861278931,40.32258562353117,48.31619722602408,0.0669257684020268,0.09429407748772434,-0.42219996867647325,-0.3859306629003143,27.556263612371485,0.2840561866760263,0.0016115347724010576,-0.0944362401962282,-0.22394438501456104,0.03507190462210463,-0.15919031260539462,-0.029682167787061786,0.3264150619506836,16.560580980636605,-36.175455477758845,0.06475407240916649,9,0.1308150291442871,0.07350564002990723,-0.5768330097198486,-0.636634349822998,0.513294219970704,1,0.055059033166032334,1.8947227943657432,7.081468105316162,-3.9166586929480434,7.176154136657715,-1.2631686294653985,7.1362857818603525,0.055059033166032334
3445,2006-09-20,7.06402587890625,7.106385231018066,7.0092082023620605,7.0141921043396,9177997.0,0.013585944548787587,-2.2499820592761517,-0.3225755672365507,46.53174618977134,49.84589412105087,-0.024473647158947287,-0.0018600961443286934,-0.5022388072690056,-0.4875639100674505,26.82037007840181,0.13704442977905273,-0.02092724803727375,0.0011209487915042615,-0.1281202248609894,0.13036212244399792,-0.06349963803474257,0.06574153561775109,0.2239059829711918,40.764328881066334,-8.72003393510957,0.0646205868262468,9,0.03612995147705078,0.026163101196289062,-0.5531613826751709,-0.6328964233398438,0.5132951736450186,2,0.04726637764932562,1.000006714710426,6.969340801239014,1.8947227943657432,7.081468105316162,-3.9166586929480434,7.176154136657715,0.04726637764932562
3446,2006-09-21,7.019175052642822,7.173662185668945,7.00422477722168,7.0939269065856925,7775352.0,-0.006349187705746662,-2.2380987096303855,-1.5000239213847433,45.6090352086028,50.12788362854704,0.03368504217067869,0.04841676389473015,-0.4410330909031188,-0.4505893696168384,26.4526139333224,0.16943740844726562,-0.0361272499531573,-0.04559867382049543,-0.17092342020453,0.07972607256353914,-0.10826104701251271,0.017063699371521857,0.2610892879486091,29.29939566507331,-18.382583993135295,0.06266237319201746,9,0.08098077774047852,0.08098077774047852,-0.48277032375335693,-0.5867996215820312,0.4809017181396493,3,0.05573305447988508,-2.2499820592761517,7.06402587890625,1.000006714710426,6.969340801239014,1.8947227943657432,7.081468105316162,0.05573305447988508
3447,2006-09-22,6.964356899261475,7.039109230041504,6.94940710067749,7.019175052642822,5686835.0,-0.007809771514489805,-1.1176702351603571,0.7333350343824641,42.31804636897412,49.677562073890364,0.09191953205784031,0.10405626412904923,-0.36927622509446145,-0.40436452052033367,25.98724263994841,0.08970212936401367,-0.03116550924463901,-0.09755132198333705,-0.2294731604818292,0.0343705165151551,-0.16351224123258312,-0.03159040273409097,0.3083932704696659,21.052560898022605,-23.838193811289038,0.06596091924924624,9,0.13579893112182617,0.13579893112182617,-0.34323418140411377,-0.4472634792327881,0.46595191955566406,4,0.06762093114732548,-2.2380987096303855,7.019175052642822,-2.2499820592761517,7.06402587890625,1.000006714710426,6.969340801239014,0.06762093114732548
3448,2006-09-25,7.006717205047607,7.07648515701294,6.872163772583008,6.95189905166626,12053120.0,0.006082443274931126,1.1025687578203487,-1.0,44.96125410984343,49.01519883097139,0.06324090614171052,0.06192740246383366,-0.39008092662203797,-0.4532095528812423,25.02147950540521,0.20432138442993253,-0.010920420840733414,-0.05332226753234881,-0.18734882181306656,0.08070428674836894,-0.12033554467270768,0.013691009608010063,0.2586690772404481,42.519890301970946,-0.3842176120841714,0.06701327714035903,9,0.07724261283874512,0.07724261283874512,-0.34074342250823886,-0.44477272033691406,0.7126317024230948,0,0.06756742870003163,-1.1176702351603571,6.964356899261475,-2.2380987096303855,7.019175052642822,-2.2499820592761517,7.06402587890625,0.06756742870003163
3449,2006-09-26,7.131302833557129,7.138778209686278,6.984291076660156,7.016684055328369,11538616.0,0.01778088438045855,1.3846213294961678,2.090890903081018,55.17244142402689,48.88696266062657,-0.062005986732678764,-0.06604435443979462,-0.48985326304128396,-0.5836610721905666,23.899321659863595,0.15448713302612216,5.035552390175724e-05,0.07126336097717267,-0.06276319330354507,0.20528991525789042,0.0042500838368138005,0.13827663811753155,0.11835454834272507,85.9503896958348,38.57926230267108,0.06701327714035903,9,-0.04734301567077637,-0.04734301567077637,-0.46532905101776034,-0.5693583488464355,0.7425322532653809,1,0.046820331296480555,1.1025687578203487,7.006717205047607,-1.1176702351603571,6.964356899261475,-2.2380987096303855,7.019175052642822,0.046820331296480555
3450,2006-09-27,7.118844032287598,7.225987911224365,7.103894233703612,7.1362857818603525,11144109.0,-0.001747058224887743,-4.158014544428844,-0.15217183294297557,58.485641121728825,48.84690786160251,-0.04489333493941494,-0.056481383048553546,-0.45221434571013397,-0.576961439839561,22.95171713204841,0.12209367752075284,0.01210819455100598,0.058804559707641424,-0.07522199457307632,0.19283111398835917,-0.00820871743271745,0.1258178368480003,0.1157136052395824,69.71832409507522,17.08361726200456,0.06701327714035903,9,-0.03488421440124512,-0.03488421440124512,-0.3968064785003653,-0.5568995475769043,0.7525000572204599,2,0.05110253677031573,1.3846213294961678,7.131302833557129,1.1025687578203487,7.006717205047607,-1.1176702351603571,6.964356899261475,0.05110253677031573
3451,2006-09-28,7.168677806854247,7.193595886230469,7.088943004608153,7.168677806854247,5648307.0,0.007000262169058358,3.199877528369291,-0.0,58.59372002079137,48.69897185282842,-0.10018457359201971,-0.10833735019900548,-0.47681405424497747,-0.6327209412563386,21.753273787861556,0.10465288162231534,0.012641008502474627,0.10639584064483554,-0.03349701401253036,0.24628869530220143,0.036449413316152146,0.17634226797351893,0.057310104370118076,83.8026584081623,27.988940047940254,0.06994642732868314,9,-0.11960196495056064,-0.08471798896789462,-0.4385420083999625,-0.6067333221435538,0.7450251579284677,3,0.0570039910715896,-4.158014544428844,7.118844032287598,1.3846213294961678,7.131302833557129,1.1025687578203487,7.006717205047607,0.0570039910715896
3452,2006-09-29,7.166186809539795,7.208546161651611,7.118844032287598,7.1861209869384775,7056170.0,-0.0003474835083354666,1.769245489942074,-100.0,61.14129558656055,50.348418405981164,-0.11092061619083982,-0.10577463717043312,-0.4466697707851548,-0.6348378018535463,20.863832123070413,0.08970212936401367,0.011929541642015096,0.10041644573211705,-0.046370232269638656,0.24720312373387276,0.027023106731238755,0.17380978473299535,0.05980110168457031,83.09863710424071,21.580986870768093,0.07339333900087801,9,-0.1171109676361084,-0.08222699165344238,-0.3930690288543701,-0.6042423248291016,0.8795771598815936,4,0.0465924165970939,3.199877528369291,7.168677806854247,-4.158014544428844,7.118844032287598,1.3846213294961678,7.131302833557129,0.0465924165970939
3453,2006-10-02,7.1113691329956055,7.243430137634277,7.054059028625487,7.198578834533691,8441960.0,-0.007649490307901963,1.1408471963171103,4.374883387154451,51.03858662043539,51.53908518341497,-0.05745772652115555,-0.053296999644866005,-0.36723778891879455,-0.5847946089141747,19.746790698105244,0.18937110900878995,0.0015843821897316701,0.04534957408904994,-0.1017440232765292,0.19244317145462908,-0.028197224593739634,0.11889637277183951,-0.23920536041259766,49.0385570811881,-7.296918330151328,0.07354679868278947,10,-0.05357217788696289,-0.02740931510925293,-0.3133341073989868,-0.5494246482849121,1.0315723419189435,0,0.044849265993197385,1.769245489942074,7.166186809539795,3.199877528369291,7.168677806854247,-4.158014544428844,7.118844032287598,0.044849265993197385
3454,2006-10-03,7.183629035949707,7.208546161651611,7.039109230041504,7.071500778198242,6381536.0,0.010161180161331718,1.0922981805334746,-1.285731469938543,57.10227674294954,52.713588578212544,-0.10742064461749568,-0.12572297174818026,-0.4158657355606614,-0.6585529153305139,18.7408025145268,0.16943693161010742,-0.011960870000683244,0.11362273693084735,-0.041875184191264125,0.2691206580529588,0.035873776369791166,0.19137169749190353,-0.30403993606567425,70.73177562241536,16.57028666693021,0.07774896056105586,10,-0.12583208084106445,-0.09966921806335449,-0.3619227409362793,-0.611717462539672,1.1013402938842756,1,0.07457510247815446,1.1408471963171103,7.1113691329956055,1.769245489942074,7.166186809539795,3.199877528369291,7.168677806854247,0.07457510247815446
3455,2006-10-04,7.407884120941162,7.410375118255615,7.151236057281494,7.151236057281494,10166471.0,0.031217520262974974,-1.0194117756349517,2.288879438656177,63.26036963452342,54.67484795887039,-0.3104132280230498,-0.33724316429580536,-0.6142793724651003,-0.8810680879721948,18.37483060319835,0.2591390609741211,-0.0016933837431372112,0.3188161134719847,0.10366975367707454,0.5339624732668948,0.21124293357453006,0.4263892933694393,-0.5210182003021249,99.32905300661058,46.347697099840744,0.10757317989745499,10,-0.2666146755218506,-0.2666146755218506,-0.5762108564376831,-0.835972547531127,0.8995108604431152,2,0.06289933242397283,1.0922981805334746,7.183629035949707,1.1408471963171103,7.1113691329956055,1.769245489942074,7.166186809539795,0.06289933242397283
3456,2006-10-05,7.392932891845702,7.475160121917725,7.32814884185791,7.472668170928955,4895815.0,-0.0020182860384106993,2.4705547957156284,-0.3106794493060622,60.847824364785495,56.73371218062721,-0.2647055657020294,-0.3035102419705158,-0.5713604118874898,-0.8626558775346398,18.561582407460456,0.14701128005981445,0.024665353968795323,0.2820623397827138,0.037018197682002985,0.5271064818834246,0.15954026873235794,0.4045844108330696,-0.4851266033020023,81.14274466491315,28.870431573636367,0.12252207105035556,10,-0.21927094459533603,-0.21927094459533603,-0.5612596273422232,-0.8210213184356672,0.9294118881225613,3,0.06471196271645252,-1.0194117756349517,7.407884120941162,1.0922981805334746,7.183629035949707,1.1408471963171103,7.1113691329956055,0.06471196271645252
3457,2006-10-06,7.38794994354248,7.415359020233153,7.308215141296388,7.3705081939697275,3266017.0,-0.0006740150865861549,1.9655140556948898,-0.21874570169298496,66.84933201839442,59.165720837132874,-0.21603546691536923,-0.2828051479978173,-0.53379426800569,-0.8539272690738668,18.43763874920308,0.1071438789367658,0.040400795504472065,0.2578931331634511,-0.010928434628327821,0.52671470095523,0.12348234926756163,0.39230391705934053,-0.44610242499633834,79.99999999999979,25.508903765461937,0.1344107838958896,10,-0.15822434425353915,-0.21428799629211337,-0.5687351226806632,-0.8160383701324445,0.9568204879760751,4,0.07116358736292949,2.4705547957156284,7.392932891845702,-1.0194117756349517,7.407884120941162,1.0922981805334746,7.183629035949707,0.07116358736292949
3458,2006-10-09,7.338115215301514,7.412867069244385,7.3206729888916025,7.392932891845702,5604161.0,-0.006745406861415559,-1.0555605760183921,-3.1429001038878517,71.76468866580068,61.00930386399663,-0.127674685471737,-0.21432610683930253,-0.45184593429229203,-0.7989674369616315,18.49955402446589,0.09219408035278231,0.06128255985643882,0.18924593925476074,-0.08265994949986766,0.46115182800938914,0.053292994877446986,0.3251988836320745,-0.36426894055307724,68.5713504617454,8.898856942668232,0.13595294437731403,10,-0.08098053932189941,-0.16445326805114746,-0.5238839387893677,-0.7662036418914786,0.9692797660827637,0,0.09643467475739254,1.9655140556948898,7.38794994354248,2.4705547957156284,7.392932891845702,-1.0194117756349517,7.407884120941162,0.09643467475739254
3459,2006-10-10,7.238447189331055,7.368015766143799,7.2160210609436035,7.335624217987059,10643652.0,-0.013582237815322085,-1.1403290840907145,1.7727316220283365,60.233973429965225,61.20356300935622,-0.012527294339201411,-0.10885699969962204,-0.316543944006785,-0.6942642035718265,17.936161895108384,0.1519947052001953,0.09034423972145156,0.08235189914703334,-0.19108320489912867,0.35578700319319534,-0.05436565287604722,0.2190694511701139,-0.23452208375246109,26.923326041706535,-33.68928785284635,0.136717552023081,10,0.01868748664855957,-0.06478524208068848,-0.4242159128189087,-0.6665356159210196,1.1486825942993164,1,0.12495695028578124,-1.0555605760183921,7.338115215301514,1.9655140556948898,7.38794994354248,2.4705547957156284,7.392932891845702,0.12495695028578124
3460,2006-10-11,7.233462810516357,7.323164939880371,7.153728008270264,7.2683467864990225,5787568.0,-0.0006885978006503368,1.344818711829511,0.3589734782501998,63.19015919977461,61.7142784736877,0.01165077816889415,-0.09500656601928537,-0.2864947394131807,-0.6831482769241823,17.163179834192853,0.16943693161010742,0.11595346288813779,0.06864652633666957,-0.2028745495416917,0.34016760221503084,-0.06711401160251107,0.2044070642758502,-0.2012636039574156,24.806109551811918,-38.12466492682866,0.13576053793918083,10,0.023671865463256836,-0.05980086326599121,-0.4192315340042114,-0.6615512371063224,1.213468074798584,2,0.1453669628036096,-1.1403290840907145,7.238447189331055,-1.0555605760183921,7.338115215301514,1.9655140556948898,7.38794994354248,0.1453669628036096
3461,2006-10-12,7.333131790161133,7.3705081939697275,7.230970859527588,7.285789012908935,4187068.0,0.01377887496703134,1.2857064748313638,-1.3571496917588801,71.51162758354435,62.86653758446368,-0.06955123002101526,-0.18885488940287054,-0.3622354080944614,-0.777595522252243,15.921204427226307,0.13953733444213956,0.12399073501337199,0.15847320556640643,-0.12278945572003597,0.4397358668528488,0.01784187492318523,0.2991045362096276,-0.2743549286806637,68.57129838886077,0.32903382532313685,0.14063133064322117,10,-0.07599711418151855,-0.1594698429107666,-0.4690662622451782,-0.7612202167510977,1.0988492965698242,3,0.1328577228804635,1.344818711829511,7.233462810516357,-1.1403290840907145,7.238447189331055,-1.0555605760183921,7.338115215301514,0.1328577228804635
3462,2006-10-13,7.350574016571045,7.400407791137695,7.305723190307617,7.3206729888916025,5310388.0,0.0023785507896250113,-2.1666759694125717,0.6315858387470107,70.65865209972719,65.04654485994055,-0.06491394489068014,-0.20296620792488174,-0.35794510357805365,-0.7874733601660733,14.183972098069168,0.09468460083007812,0.1311633723629857,0.16719443798065203,-0.12487229549581613,0.4592611714571202,0.021161071242417506,0.31322780471888656,-0.2668141594643405,75.96153492291896,4.2810952069905,0.14603336673823417,10,-0.09343934059143066,-0.1769120693206787,-0.46532905101776123,-0.7786624431610099,1.1785836219787598,4,0.13220338455288938,1.2857064748313638,7.333131790161133,1.344818711829511,7.233462810516357,-1.1403290840907145,7.238447189331055,0.13220338455288938
3463,2006-10-16,7.375491142272949,7.410375118255615,7.3256568908691415,7.333131790161133,5726165.0,0.0033898203930375903,-1.9565340389064225,1.4166520484156895,66.6666449695438,66.10925244067323,-0.054116246668539425,-0.21579011977835094,-0.3590265193878768,-0.8041667655316065,13.360921679219597,0.08471822738647372,0.13632980291255592,0.17741041183471662,-0.12255013540256865,0.4773709590720019,0.027430138216073985,0.32739068545335925,-0.2682472692775839,86.40780487079824,15.849480728109185,0.14998027361864252,10,-0.062293052673339844,-0.201829195022583,-0.46595191955566406,-0.8035795688629142,1.0390472412109393,0,0.13141894831791467,-2.1666759694125717,7.350574016571045,1.2857064748313638,7.333131790161133,1.344818711829511,7.233462810516357,0.13141894831791467
3464,2006-10-17,7.3530659675598145,7.380475044250487,7.283298015594482,7.333131790161133,4183456.0,-0.003040499172265787,1.599973208647266,0.47059684355089265,65.77183578505824,66.38830423517712,-0.0057316230969224335,-0.1719596954034106,-0.3123741059299885,-0.7756336465228806,13.41392515483784,0.09717702865600497,0.13981409057476846,0.13579897880554181,-0.15137373114694253,0.42297168875802615,-0.007787376170700355,0.279385333781784,-0.22374711962910787,77.67005804231664,6.716090409324096,0.14358635497624206,10,-0.03862190246582031,-0.17940402030944824,-0.44477248191833496,-0.7811543941497794,1.4750981330871582,1,0.12978654319637029,-1.9565340389064225,7.375491142272949,-2.1666759694125717,7.350574016571045,1.2857064748313638,7.333131790161133,0.12978654319637029
3465,2006-10-18,7.397916793823242,7.442768096923827,7.375491142272949,7.422833919525146,5445235.0,0.00609960885177685,1.076914584330063,-1.2499700992703777,65.54058728187378,66.9097223370758,-0.05827303351092983,-0.20080928877487558,-0.3313344040550543,-0.8135364905591986,13.613602191821716,0.08970212936401278,0.16184984044087258,0.16395525932311994,-0.12452575073973371,0.4524362693859736,0.01971475429169356,0.3081957643545463,-0.2478474694533146,78.82347114061959,9.102557055855655,0.14424050503142666,10,-0.09966874122619629,-0.22425484657287598,-0.49149203300476074,-0.8260052204132071,1.450181007385254,2,0.13371507376685488,1.599973208647266,7.3530659675598145,-1.9565340389064225,7.375491142272949,-2.1666759694125717,7.350574016571045,0.13371507376685488
3466,2006-10-19,7.410375118255615,7.475160121917725,7.373000144958496,7.395424842834473,4426260.0,0.0016840314347377205,-2.416740425328326,-0.6000000000000214,66.33330271437102,66.85238574773987,-0.07598792751899985,-0.19231739995348995,-0.32196296497359,-0.8185060030897287,13.50507938239087,0.10215997695922852,0.17425365548444738,0.15685358047485387,-0.12323579913956184,0.4369429600892696,0.01680889066764646,0.2968982702820613,-0.2408003460328194,66.23355966239525,-1.7210061226698912,0.14004468980720775,10,-0.0959310531616211,-0.23671317100524902,-0.5095566511154175,-0.8384635448455802,1.4252638816833496,3,0.13987898730062254,1.076914584330063,7.397916793823242,1.599973208647266,7.3530659675598145,-1.9565340389064225,7.375491142272949,0.13987898730062254
3467,2006-10-20,7.435293197631836,7.445259094238281,7.343099117279053,7.410375118255615,4325927.0,0.0033625935230774395,3.5556417916795136,1.666730456415654,72.56942414110217,66.94180080055115,-0.10447029476891068,-0.1898803938545761,-0.33065755422632215,-0.8360326296120757,13.717931492695543,0.10215997695922852,0.16188158354195714,0.1582248449325565,-0.09764250804535113,0.41409219791046414,0.030291168443603134,0.2861585214215099,-0.2473833044273448,79.22105357338131,8.507174862978417,0.12793367648895376,10,-0.1208491325378418,-0.2616312503814697,-0.47155869007110596,-0.8633816242218009,1.2956933975219727,4,0.13404822951925688,-2.416740425328326,7.410375118255615,1.076914584330063,7.397916793823242,1.599973208647266,7.3530659675598145,0.13404822951925688
3468,2006-10-23,7.480143070220947,7.537453174591064,7.392932891845702,7.400407791137695,6489894.0,0.006032024749662357,-2.0526517230785704,3.1998966645616855,71.48008005698222,68.19136820355303,-0.1419861922585417,-0.20811394970001018,-0.36099876829573674,-0.8737917711461165,14.70809690000771,0.14452028274536133,0.15460383682666645,0.1794034242630005,-0.058090722540793394,0.41689757106679437,0.06065635086110355,0.29815049766489743,-0.2749981632936622,77.45074127301613,6.460740041521305,0.11874707340189677,10,-0.1345524787902832,-0.27533459663391113,-0.47342634201049805,-0.8895435333251953,1.4950318336486816,0,0.14023990697518451,3.5556417916795136,7.435293197631836,-2.416740425328326,7.410375118255615,1.076914584330063,7.397916793823242,0.14023990697518451
3469,2006-10-24,7.465192794799805,7.51502799987793,7.417850017547607,7.45273494720459,5940475.0,-0.0019986616941406465,-1.3636310918327108,0.156240095205631,55.958454178131426,67.38784542337046,-0.10224136561413566,-0.1758846155399194,-0.3320570571906334,-0.8517259391654175,15.361941581662114,0.09717798233032227,0.14137505261937644,0.14775865077972394,-0.08650542012062257,0.38202272168007045,0.030626615329550688,0.2648906862298972,-0.23346322645941697,62.82023602149247,-4.395661415292047,0.11713203545017309,10,-0.08098077774047852,-0.26038432121276855,-0.41549408435821533,-0.8745932579040527,1.6270933151245117,1,0.12716960094391538,-2.0526517230785704,7.480143070220947,3.5556417916795136,7.435293197631836,-2.416740425328326,7.410375118255615,0.12716960094391538
3470,2006-10-25,7.482635021209718,7.51253604888916,7.412867069244385,7.422833919525146,4746520.0,0.0023364736704540867,-1.5000119605779352,4.800275587537461,59.27838153231242,66.02859586212246,-0.09009607248538387,-0.1735743682037496,-0.33983635262157375,-0.8608843099618637,15.524510637655863,0.09966897964477539,0.12811491616628157,0.14701132774353098,-0.07866401615635077,0.37268667164341274,0.03417365579359011,0.25984899969347186,-0.22644756436927604,71.79469565004126,6.0785332448986935,0.11283767194994085,10,-0.07225942611694425,-0.27782654762268155,-0.41113388538360685,-0.8920354843139657,1.4726071357727042,2,0.17982022050030766,-1.3636310918327108,7.465192794799805,-2.0526517230785704,7.480143070220947,3.5556417916795136,7.435293197631836,0.17982022050030766
3471,2006-10-26,7.577321052551269,7.599746227264403,7.437784194946289,7.467685222625732,5265038.0,0.012654102608661288,1.096783453350672,1.8333413070518874,66.52175360063904,65.5689404733349,-0.16371786636929553,-0.24883401980033248,-0.42950422455500625,-0.9455775629443393,16.00175547868474,0.16196203231811435,0.13744628926037805,0.22126519680023105,-0.014536541164852146,0.45706693476531424,0.10336432781768945,0.33916606578277264,-0.2986323382907772,91.26225317151835,26.222980067195238,0.11790086898254147,10,-0.13579893112182528,-0.3413660526275626,-0.4821486473083487,-0.9867215156555167,1.554833412170411,3,0.16770791944065233,-1.5000119605779352,7.482635021209718,-1.3636310918327108,7.465192794799805,-2.0526517230785704,7.480143070220947,0.16770791944065233
3472,2006-10-27,7.500076770782472,7.577321052551269,7.442768096923827,7.534961223602295,6125086.0,-0.010194141337430684,1.2499720924299056,-0.3181847836014611,63.48542742616851,65.21547185740431,-0.07044440568816679,-0.1531447969701869,-0.35012443894116263,-0.8575742306220286,16.415315075089016,0.1345529556274414,0.1445386910309452,0.12732641696930003,-0.09896139565520468,0.35361422959380473,0.014182510657047231,0.24047032328155282,-0.18928230522158884,51.807045575592426,-12.25729001522086,0.11314390631225243,10,-0.05855464935302823,-0.26412177085876554,-0.3999209403991708,-0.9094772338867196,1.719287395477294,4,0.17807314111228179,1.096783453350672,7.577321052551269,-1.5000119605779352,7.482635021209718,-1.3636310918327108,7.465192794799805,0.17807314111228179
3473,2006-10-30,7.430308818817139,7.57233715057373,7.382966041564941,7.532470226287843,9293179.0,-0.009302298376080986,1.0821995375686282,2.928565570409351,66.8121008116847,65.3310568603628,0.0088475905489096,-0.061405866194826686,-0.27537291218309257,-0.7754339835516388,17.147844294345305,0.18937110900878817,0.1338457021686521,0.04161148071289045,-0.14930654265081778,0.23252950407659867,-0.05384753096896411,0.137070492394745,-0.0906191770859035,21.8390703465085,-44.984997847354116,0.09545901168185429,10,0.041113853454589844,-0.19435381889343262,-0.3301529884338379,-0.8397092819213867,1.686894893646242,0,0.17505029845364217,1.2499720924299056,7.500076770782472,1.096783453350672,7.577321052551269,-1.5000119605779352,7.482635021209718,0.17505029845364217
3474,2006-10-31,7.719348907470702,7.7965922355651855,7.599746227264403,7.691939830780028,25077858.0,0.03890014475866388,1.1643829152499605,-0.26829188603860715,78.42564670503336,66.76273012960276,-0.2489511392958086,-0.32491172288565906,-0.5530762096475081,-1.048664213556095,18.478388317111932,0.3662834167480469,0.1310076685159256,0.30386557579040474,0.08570884890613417,0.5220223026746753,0.19478721234826946,0.41294393923254,-0.3536536071861507,81.32532967812051,8.80679687059299,0.10907836344213533,10,-0.1495032310485831,-0.32890725135803134,-0.6353890895843497,-1.1287493705749503,1.2832355499267587,1,0.16268548182652443,1.0821995375686282,7.430308818817139,1.2499720924299056,7.500076770782472,1.096783453350672,7.577321052551269,0.16268548182652443
3475,2006-11-01,7.87383508682251,8.045763969421388,7.8314762115478525,7.973504066467285,17735139.0,0.02001285098051442,-1.324329496466166,-3.6363494024112315,79.72600225972118,68.2508078568639,-0.3674724954096451,-0.4666242570633248,-0.6966065284579468,-1.183616064520745,19.028277826476074,0.32641506195068626,0.13767130747707768,0.4350542068481449,0.13584937774242434,0.7342590359538654,0.2854517922952846,0.5846566214010052,-0.49086904525756836,74.0601357709561,0.9992478384024537,0.14960241455286036,11,-0.17940354347228915,-0.33139848709106356,-0.7898752689361572,-1.2832355499267578,1.0440306663513184,2,0.1547468304411126,1.1643829152499605,7.719348907470702,1.0821995375686282,7.430308818817139,1.2499720924299056,7.500076770782472,0.1547468304411126
3476,2006-11-02,7.8713440895080575,7.88878583908081,7.771675109863281,7.828983783721924,7070618.0,-0.0003163639175808308,2.0322361598104077,-0.4250099272322009,79.10866969444992,68.97739069612474,-0.32711636296797675,-0.4495003086115039,-0.679749609395734,-1.1629187505902276,19.097680950958367,0.11711072921752841,0.14864118058923736,0.4086426496505746,0.05358837807328687,0.7636969212278624,0.23111551386193074,0.5861697854392185,-0.39558633804321364,73.68430518824617,0.949420098064607,0.17752713578864396,11,-0.15697908401489258,-0.32890748977661133,-0.787384271621705,-1.2807445526123056,1.1436991691589347,3,0.13770177686922924,-1.324329496466166,7.87383508682251,1.1643829152499605,7.719348907470702,1.0821995375686282,7.430308818817139,0.13770177686922924
3477,2006-11-03,7.913702964782715,7.913702964782715,7.764200210571289,7.876327037811278,7156502.0,0.00538140307334789,6.999948968526339,0.8823337385744543,79.50822415031764,69.86940670649535,-0.3290827401441989,-0.47479449627495196,-0.7082394124091778,-1.1878337419162985,19.369140139339,0.14950275421142578,0.1598694399627787,0.42471387386322057,0.018759359376823603,0.8306683883496175,0.22173661662002253,0.6276911311064186,-0.35814434280395435,80.07522367099551,8.695203962904628,0.2029772572431983,11,-0.1993379592895499,-0.37126636505126864,-0.8471851348876953,-1.323103427886963,1.1661252975463867,4,0.15396730271040937,2.0322361598104077,7.8713440895080575,-1.324329496466166,7.87383508682251,1.1643829152499605,7.719348907470702,0.15396730271040937
3478,2006-11-06,8.045763969421388,8.063205718994139,7.913702964782715,7.913702964782715,7603583.0,0.01668763728261813,-1.2641468557727842,3.5333171733666373,83.90243743059982,72.97429373454739,-0.4162454755027687,-0.5809052891200501,-0.8253337751618428,-1.3040918971817108,19.836271230413285,0.149502754211424,0.17497444517755678,0.5213924407958999,0.052352531546133285,0.9904323500456664,0.286872486171017,0.7559123954207827,-0.4215765988006597,96.23661832716948,24.59257833708557,0.2345199546248831,11,-0.32267808914184837,-0.4946064949035671,-0.979246139526369,-1.4551644325256365,1.146190643310545,0,0.14586560099186907,6.999948968526339,7.913702964782715,2.0322361598104077,7.8713440895080575,-1.324329496466166,7.87383508682251,0.14586560099186907
3479,2006-11-07,8.142941474914549,8.175333023071289,7.938620090484619,8.035797119140625,13927327.0,0.01207809548757477,1.7536374175583402,0.8113247060862289,84.6867815351937,75.79744929042309,-0.4550247880300402,-0.6396406692111185,-0.9089183381526826,-1.3849399687326587,21.314355804832886,0.23671293258666992,0.18855903670920338,0.5733452320098857,0.0491991840129522,1.0974912800068184,0.3112722080114194,0.8354182560083521,-0.4485111685540746,92.12139066211358,20.502087464945973,0.26207302399846644,11,-0.36379194259643377,-0.5357203483581525,-1.0720630884170514,-1.552341938018797,1.2159585952758807,1,0.11964500058734062,-1.2641468557727842,8.045763969421388,6.999948968526339,7.913702964782715,2.0322361598104077,7.8713440895080575,0.11964500058734062
3480,2006-11-08,8.284969329833983,8.334802627563478,8.075665473937987,8.095598220825195,15390573.0,0.01744183663323251,-1.2608706504917337,1.7674389625185931,86.33541012510285,77.99896668203019,-0.5266563016044339,-0.7366200847076314,-1.035020971606051,-1.5102037226562208,23.490834549682354,0.25913715362549183,0.2071715773657159,0.6627977609634383,0.07369446390549328,1.2519010580213834,0.36824611243446537,0.9573494094924113,-0.5039765344655613,91.26654632972263,18.18251761117247,0.2945516485289727,11,-0.4260849952697727,-0.5419499874114964,-1.214090943336485,-1.6943697929382306,1.2956933975219744,2,0.08661650984987501,1.7536374175583402,8.142941474914549,-1.2641468557727842,8.045763969421388,6.999948968526339,7.913702964782715,0.08661650984987501
3481,2006-11-09,8.307394981384277,8.339786529541017,8.247592926025389,8.329819679260254,8463230.0,0.0027067875157413823,3.3530259365992263,-0.1184166792566864,86.30705229447923,80.53470277850916,-0.48570747877942555,-0.7191870855091516,-1.0410931407303732,-1.5160023214804301,25.49166028668984,0.09219360351562855,0.24636863589532343,0.6365102529525757,-0.01025994010203668,1.283280446007188,0.3131251564252695,0.9598953494798819,-0.4156402195768445,94.37242563118606,21.15321972875101,0.3233850965273064,11,-0.44601869583129794,-0.5606377124786368,-1.1661255359649658,-1.6594858169555664,1.1611413955688459,3,0.07348522288365134,-1.2608706504917337,8.284969329833983,1.7536374175583402,8.142941474914549,-1.2641468557727842,8.045763969421388,0.07348522288365134
3482,2006-11-10,8.322344779968263,8.37217903137207,8.279986381530763,8.319852828979492,7858026.0,0.0017995771980852115,-1.2424523596887533,-0.1111252870631055,85.95745183312832,82.661964003114,-0.4154404458842844,-0.6931390368326209,-1.0382949538893769,-1.5171726140035542,27.443767402397583,0.09219264984130682,0.28751176966116176,0.6028715133667006,-0.08714218874731472,1.2928852154807169,0.25786466230969296,0.9478783644237083,-0.34098366461411356,89.13045739235021,15.767123799179473,0.34500685105700807,11,-0.3363821506500262,-0.5593912601470965,-1.1486828327178973,-1.6420431137084979,0.7699413299560529,4,0.08323357142881682,3.3530259365992263,8.307394981384277,-1.2608706504917337,8.284969329833983,1.7536374175583402,8.142941474914549,0.08323357142881682
3483,2006-11-13,8.344770431518555,8.43447208404541,8.3123779296875,8.322344779968263,8759411.0,0.0026946313981450754,-4.764684692797803,8.999234596242394,87.31501373565253,83.64967145096057,-0.32911865420168596,-0.6737700062300984,-1.042667402132544,-1.5245538207197544,29.492463580405854,0.12209415435791016,0.3206601906907016,0.5768332004547121,-0.1467925451838017,1.3004589460932259,0.21502032763545564,0.9386460732739685,-0.2852457329608207,81.9095912305013,6.914680532020057,0.3618128728192567,11,-0.24543428421020508,-0.5506703853607178,-1.1430766582489014,-1.664468765258789,0.7350578308105469,0,0.08808604584665414,-1.2424523596887533,8.322344779968263,3.3530259365992263,8.307394981384277,-1.2608706504917337,8.284969329833983,0.08808604584665414
3484,2006-11-14,8.307394981384277,8.347262382507324,8.267526626586914,8.337294578552246,7726390.0,-0.004478906932311566,2.1999770361298223,-1.3332766319371672,84.40751104149527,84.1698390933799,-0.22300846165994415,-0.5915625182211581,-0.987220532168207,-1.473073817602982,31.85795541144339,0.07973575592041016,0.3654176150289121,0.4917412996292114,-0.2424782071418239,1.2259608064002467,0.12463154624369466,0.8588510530147291,-0.1728808057290081,64.5833997809887,-10.369505716976406,0.3671097533855176,11,-0.20805883407592773,-0.5132949352264404,-1.091996669769287,-1.6270933151245117,0.8546590805053711,1,0.10647858123152099,-4.764684692797803,8.344770431518555,-1.2424523596887533,8.322344779968263,3.3530259365992263,8.307394981384277,0.10647858123152099
3485,2006-11-15,8.387129783630371,8.429489135742188,8.299919128417969,8.299919128417969,9401137.0,0.009598051185090828,-1.9714260719323762,-2.916783618269967,84.21054115880078,84.73671370053,-0.24839697530958738,-0.6254555792752043,-1.0450946006254433,-1.5394101474715551,34.01673994650224,0.12957000732421875,0.42188336005879457,0.5220154523849487,-0.2268469213246238,1.2708778260945213,0.14758426553016157,0.896446639239735,-0.19262402629707331,74.66689120572396,1.7036021133982047,0.37443118685478644,11,-0.2877936363220215,-0.5930297374725342,-1.1717314720153809,-1.7068281173706055,0.7574825286865252,2,0.11586446276969697,2.1999770361298223,8.307394981384277,-4.764684692797803,8.344770431518555,-1.2424523596887533,8.322344779968263,0.11586446276969697
3486,2006-11-16,8.446930885314941,8.451913833618164,8.337294578552246,8.412047386169434,5822083.0,0.00713010329246222,4.111295398486009,0.39999125176331646,90.59838391322641,85.96895367418654,-0.24357984407248878,-0.6362391619190619,-1.0796401797896396,-1.5834192909556108,36.105870824008626,0.11461925506591797,0.4457205778313291,0.5299887657165527,-0.2297585493335479,1.2897360807666534,0.15011510819150153,0.909862423241603,-0.20443186263922186,97.29756289308176,20.763475391556483,0.3798736575250504,11,-0.26412248611450195,-0.6054885387420654,-1.2315325736999512,-1.7666292190551758,0.7400407791137713,3,0.13421819799804657,-1.9714260719323762,8.387129783630371,2.1999770361298223,8.307394981384277,-4.764684692797803,8.344770431518555,0.13421819799804657
3487,2006-11-17,8.431981086730957,8.451913833618164,8.317360877990723,8.417030334472656,6833432.0,-0.0017698497580908024,3.9092364167783016,0.4285909563125376,95.06739753065239,87.2095047964146,-0.16470099134731875,-0.5721246014908887,-1.0406140952045568,-1.5530815775978084,38.50649156127476,0.1345529556274414,0.45796086659046864,0.46520457267761195,-0.2922685165323813,1.2226776618876043,0.08646802807261622,0.8439411172826077,-0.1475991018667493,89.18973435948362,5.500101555812279,0.3787365446049962,11,-0.23671412467956543,-0.5643751621246338,-1.2165827751159668,-1.6520109176635742,0.8571510314941406,4,0.12293140598398034,4.111295398486009,8.446930885314941,-1.9714260719323762,8.387129783630371,2.1999770361298223,8.307394981384277,0.12293140598398034
3488,2006-11-20,8.529157638549805,8.576499938964844,8.367196083068848,8.392112731933594,8424301.0,0.011524759225536085,-1.2400028577844007,9.166422147094469,94.03809132624706,88.24853921764276,-0.20796713147135115,-0.6183871107670438,-1.110723198059386,-1.6370532651898166,40.567367230533065,0.2093038558959961,0.47743900120304517,0.5099303960800174,-0.2509312866915927,1.2707920788516267,0.12949955469421326,0.8903612374658225,-0.21179676055908203,84.67754381416252,0.6603871901480005,0.3804308413858048,11,-0.20307493209838867,-0.5992586612701416,-1.3137593269348145,-1.709320068359375,0.7400407791137695,0,0.06602392583639238,3.9092364167783016,8.431981086730957,4.111295398486009,8.446930885314941,-1.9714260719323762,8.387129783630371,0.06602392583639238
3489,2006-11-21,8.414538383483888,8.536632537841799,8.347262382507324,8.489290237426758,6952627.0,-0.013438519948073657,1.235294117647033,-0.5454551780768405,80.73664711230256,87.62645443844272,-0.056736812291886096,-0.45218220500398676,-0.9740676798730714,-1.5089260926283101,42.66960967623974,0.18937015533447443,0.49356186082834874,0.34784386157989644,-0.38543697829982904,1.081124701459621,-0.018796558359966298,0.7144842815197592,0.16196155548095525,41.44150667549441,-42.02436145209734,0.36664041993986235,11,-0.0024919509887713076,-0.4846394062042254,-1.1711083650589007,-1.5461122989654559,0.844693183898924,1,0.07906433466998597,-1.2400028577844007,8.529157638549805,3.9092364167783016,8.431981086730957,4.111295398486009,8.446930885314941,0.07906433466998597
3490,2006-11-22,8.828164100646973,8.86553955078125,8.688628196716309,8.833147048950195,48117364.0,0.04915607943211131,4.071421736812608,0.06665986247018006,87.0656746513336,87.71074581142653,-0.4304764895773321,-0.800898207586,-1.3592718400698036,-1.9063026275772428,45.193682700376534,0.4510011672973615,0.503677714820661,0.6941931247711182,-0.0600603223656524,1.4484465719078887,0.317066401202732,1.0713198483395034,-0.48090171813964844,93.18188539805534,8.128468358694107,0.37712672356838545,11,-0.2616310119628906,-0.7238447666168213,-1.5841110944747925,-1.95973801612854,0.5282449722290039,2,0.03782099623841462,1.235294117647033,8.414538383483888,-1.2400028577844007,8.529157638549805,3.9092364167783016,8.431981086730957,0.03782099623841462
3491,2006-11-24,8.848097801208496,8.860555648803711,8.733478546142576,8.770853996276855,6706612.0,0.0022579667000144354,1.4878176284983824,-15.501626794258373,86.83697623566435,87.80847074504166,-0.408615936261679,-0.7596971960667638,-1.3524565103312831,-1.9075180511155523,47.307192001159514,0.1270771026611346,0.5069570697336498,0.6505879878997796,-0.12014523172875435,1.4213212075283135,0.2652213780855135,1.0359545977140465,-0.5008354187011719,96.81823638195081,10.675131397581708,0.3853666098142669,11,-0.28156471252441406,-0.7437784671783447,-1.61214280128479,-1.9796717166900635,0.5955209732055664,4,0.03351166745330292,4.071421736812608,8.828164100646973,1.235294117647033,8.414538383483888,-1.2400028577844007,8.529157638549805,0.03351166745330292
3492,2006-11-27,8.835638999938965,8.855572700500488,8.76088809967041,8.828164100646973,13496701.0,-0.0014080768035621416,3.0,0.09677021087461109,84.38180791710954,87.48255898742578,-0.35278884107069075,-0.676748433358977,-1.3141272169381164,-1.8753480988913491,49.53491797078615,0.09468460083007812,0.493424361799395,0.5713510751724247,-0.17603042282533998,1.3187325731701893,0.19766032617354234,0.945041824171307,-0.4780110740661616,94.23077984664727,8.977601208448533,0.37369074899888227,11,-0.2691059112548828,-0.7313196659088135,-1.5915859937667847,-1.9672129154205322,0.5157861709594727,0,0.039763130260547674,1.4878176284983824,8.848097801208496,4.071421736812608,8.828164100646973,1.235294117647033,8.414538383483888,0.039763130260547674
3493,2006-11-28,8.730986595153809,8.835638999938965,8.68364429473877,8.770853996276855,15240075.0,-0.011844350452285268,-1.2592708097074166,-5.333503444756316,75.43103377166727,86.48517262411156,-0.2096357659421706,-0.4950370876929071,-1.1812345158036344,-1.750676840469124,52.247350111457116,0.1519947052001953,0.4770798370246432,0.4016647815704353,-0.261810773485994,1.0651403366268646,0.06992700404222063,0.7334025590986499,-0.36320043678283653,74.03841730563636,-9.918596994887778,0.3317377775282145,11,-0.14825725555419922,-0.6067337989807129,-1.4869335889816284,-1.7504329681396484,0.5880460739135742,1,0.06392697056494057,3.0,8.835638999938965,1.4878176284983824,8.848097801208496,4.071421736812608,8.828164100646973,0.06392697056494057
3494,2006-11-29,8.975174903869629,9.000093460083008,8.790787696838379,8.815705299377441,20599425.0,0.027968008661398924,-1.0000091127797623,-4.0,77.42574317457176,85.73130618141943,-0.3901683061404331,-0.6749217032177413,-1.3901480337718262,-1.9721489111761912,53.97492800243818,0.2691068649291992,0.4688979999552281,0.5830617904663082,-0.0750300970750839,1.2411536780076995,0.25401584669561217,0.9121077342370043,-0.5974336776504519,92.12557372800396,8.717536759104973,0.32904594377069574,11,-0.31644773483276367,-0.7836451530456543,-1.6999753713607788,-1.9472782611846924,0.3712673187255877,2,0.03275964167196088,-1.2592708097074166,8.730986595153809,3.0,8.835638999938965,1.4878176284983824,8.848097801208496,0.03275964167196088
3495,2006-11-30,9.092286109924316,9.092286109924316,8.900424003601074,8.93032455444336,142502768.0,0.01304834806107169,1.3692302256976134,1.0156264950722418,79.00553031381683,84.44321133704058,-0.4433577830987119,-0.7336856818256088,-1.4729487669252253,-2.0655526772193937,54.879893711589304,0.1918621063232422,0.4617808592183934,0.6392504453659065,-0.042010366668089105,1.320511257399903,0.2986200393489078,0.9798808513829051,-0.6896507943505856,100.0,17.236195285667037,0.3406304060169981,11,-0.3874626159667969,-0.8546600341796875,-1.7977758646011353,-1.9784255027770996,0.4559850692749041,3,0.018361219108170568,-1.0000091127797623,8.975174903869629,-1.2592708097074166,8.730986595153809,3.0,8.835638999938965,0.018361219108170568
3496,2006-12-01,8.955242156982422,9.082319259643556,8.920357704162598,9.037467956542967,20332140.0,-0.015072551752667529,-1.1311473352658694,-0.5076871441273171,71.45274190868474,81.8193607123775,-0.2532602003158875,-0.5389052282697513,-1.301033498764859,-1.9044026600827966,56.36671663372079,0.17192840576171875,0.4601947737809571,0.44801158905029226,-0.2104806149681906,1.106503793068775,0.11876548704105083,0.7772576910595337,-0.5112277937476559,66.46355124483071,-14.854835780106384,0.3292461020092414,12,-0.23546791076660156,-0.717616081237793,-1.647650122642517,-1.7915470600128174,0.47342681884765625,4,0.044796880850481946,1.3692302256976134,9.092286109924316,-1.0000091127797623,8.975174903869629,-1.2592708097074166,8.730986595153809,0.044796880850481946
3497,2006-12-04,9.13215446472168,9.162054061889648,8.967700004577637,9.020026206970217,16186409.0,0.019755167379959637,1.2608845178861654,-1.3636627232660714,74.15905970591236,79.61057942122922,-0.35806220123619603,-0.6533514955018127,-1.4385325605304171,-2.05549779285969,57.89684860172159,0.20681190490722656,0.46077620098417427,0.5640013217926025,-0.08871455518369942,1.2167171987689045,0.23764338330445156,0.8903592602807535,-0.6492437966855409,93.75021180147873,11.989973051342943,0.32635793848815076,12,-0.37749624252319336,-0.8596444129943848,-1.793415904045105,-1.8961994647979736,0.29651451110839844,0,0.0341063339319978,-1.1311473352658694,8.955242156982422,1.3692302256976134,9.092286109924316,-1.0000091127797623,8.975174903869629,0.0341063339319978
3498,2006-12-05,9.219364166259766,9.259231567382812,9.020026206970217,9.11221981048584,13324129.0,0.009549740083239389,1.560000408252812,0.9555517754624859,77.15135233052646,79.21221333436522,-0.37668216103098473,-0.6831556641150129,-1.485868624186919,-2.1142511661720054,59.05528453178328,0.23920536041259588,0.45343898121156023,0.5925310134887702,-0.07332799695189607,1.2583900239294366,0.2596015082684371,0.9254605187091034,-0.682122026715346,91.48939635463427,7.244255782840895,0.3329295052203333,12,-0.2479262351989746,-0.8982653617858887,-1.880625605583191,-1.9834091663360596,0.2491722106933576,1,0.014324307214371501,1.2608845178861654,9.13215446472168,-1.1311473352658694,8.955242156982422,1.3692302256976134,9.092286109924316,0.014324307214371501
3499,2006-12-06,9.11720371246338,9.239297866821287,9.05241870880127,9.239297866821287,16123802.0,-0.011081073700316857,2.0612302284710617,-1.1395295018201879,71.4495055230787,77.47708343122578,-0.18368289691818696,-0.5315145670732075,-1.3482159195336498,-1.9832631974791814,59.938802117419954,0.18687915802001775,0.4442249153038862,0.44165744781494354,-0.2176646662605215,1.1009795618904086,0.11199639077721102,0.7713185048526761,-0.5077626301351224,60.416705427696336,-24.00564190456314,0.32966105703773246,12,-0.14576578140258967,-0.6877148151397723,-1.7635148763656634,-1.8812487125396746,0.4011659622192365,2,0.022137155532468533,1.560000408252812,9.219364166259766,1.2608845178861654,9.13215446472168,-1.1311473352658694,8.955242156982422,0.022137155532468533
3500,2006-12-07,9.002584457397461,9.194446563720703,8.950258255004883,9.104744911193848,13869134.0,-0.0125717554066751,-1.3614422274381048,0.8367350126928578,65.81561384869543,75.14137649934034,-0.04662313346970848,-0.37985205741145833,-1.1983028801897149,-1.8401902702685788,60.109051555295714,0.2441883087158203,0.43948075582818547,0.2911574363708489,-0.3566740722565349,0.9389889449982327,-0.03275831794284301,0.6150731906845408,-0.3281643265637477,24.26470795165126,-56.11123812426639,0.32391575431369213,12,-0.031146526336669922,-0.49086856842041016,-1.522440791130066,-1.6682064533233643,0.6005048751831055,3,0.03819545007602865,2.0612302284710617,9.11720371246338,1.560000408252812,9.219364166259766,1.2608845178861654,9.13215446472168,0.03819545007602865
3501,2006-12-08,8.917865753173828,9.039959907531738,8.843113899230957,8.907898902893066,12462476.0,-0.009410487024536507,-1.8214195400334894,-0.09756074792528215,63.301483799449784,72.79911826404481,0.054795214639943524,-0.2604045160694799,-1.0801536863495507,-1.727738885240953,59.94934786844928,0.19684600830078125,0.46129508326260726,0.17591519355773855,-0.44887921218446714,0.8007095992999442,-0.1364820093133634,0.4883123964288405,-0.18496447868520427,17.964114399389455,-58.764833094403556,0.31239720287110273,12,0.05357217788696289,-0.40614986419677734,-1.2994316816329947,-1.45890188217163,0.8172845840454102,4,0.07069016774568881,-1.3614422274381048,9.002584457397461,2.0612302284710617,9.11720371246338,1.560000408252812,9.219364166259766,0.07069016774568881
3502,2006-12-11,9.015043258666992,9.154579162597656,8.88547420501709,8.932815551757812,8392195.0,0.010896946442435329,-2.0422740210453685,8.250119605779352,63.30150296164485,71.45139261848678,-0.01593308227625556,-0.31940185780286257,-1.1420019222707332,-1.795382211511674,59.818975359381575,0.2691049575805664,0.4307735246419959,0.23845777511596644,-0.36482574690307246,0.8417412971350053,-0.06318398589355212,0.540099536125485,-0.2295089548889493,41.31748603697651,-32.98474038823402,0.3016417610095191,12,0.009966373443603516,-0.5033273696899414,-1.3866424560546866,-1.556079387664794,0.6702728271484375,0,0.04588172294852044,-1.8214195400334894,8.917865753173828,-1.3614422274381048,9.002584457397461,2.0612302284710617,9.11720371246338,0.04588172294852044
3503,2006-12-12,9.079828262329102,9.11471176147461,8.960225105285645,9.0499267578125,8148989.0,0.007186321995718226,2.1000095684623483,0.36364268980074693,68.72371365673999,70.48450044983879,-0.029090226639798544,-0.34392799614469993,-1.1682092280209986,-1.831428554087184,59.5269511800729,0.15448665618896484,0.4015778490858324,0.2664898872375492,-0.31520341786421113,0.8481831923393095,-0.024356765313331863,0.5573365397884302,-0.24692423219058135,59.74859723322184,-17.937386490449704,0.29084665255088016,12,-0.028655529022216797,-0.4933609962463379,-1.451427459716796,-1.6208643913269034,0.667780876159668,1,0.03841930743869537,-2.0422740210453685,9.015043258666992,-1.8214195400334894,8.917865753173828,-1.3614422274381048,9.002584457397461,0.03841930743869537
3504,2006-12-13,9.191954612731934,9.244280815124512,9.097270011901855,9.149596214294434,12612573.0,0.012348950570797435,1.0,1.4165975633093066,62.33106535501489,68.63178212108302,-0.11983445499576462,-0.4072684025612858,-1.2419890830127516,-1.9150262581995205,59.774307929274094,0.16445255279541016,0.3854062728244898,0.33438825607299805,-0.21916352563441954,0.8879400377804156,0.05761236521929014,0.611164146926706,-0.3164178288689836,86.95650106738555,10.76671834191798,0.27677589085370874,12,-0.14078187942504883,-0.5930287837982178,-1.5548329353332528,-1.7242698669433603,0.5706043243408203,2,0.030089548509964592,2.1000095684623483,9.079828262329102,-2.0422740210453685,9.015043258666992,-1.8214195400334894,8.917865753173828,0.030089548509964592
3505,2006-12-14,9.35890007019043,9.393783569335938,9.231822967529297,9.23680591583252,14991251.0,0.01816212813184004,-1.4528326412709875,2.8824072406340058,65.7450004556398,67.99758862630024,-0.2737737666794775,-0.5245736134039234,-1.3750870203281247,-2.0526203060288175,59.940376041688715,0.2018289566040039,0.3957209168454092,0.4527451992034912,-0.09752765751354886,1.0030180559205313,0.17760877084497118,0.7278816275620112,-0.4449938079754929,93.6652586769746,19.25515272225867,0.27513642835852026,12,-0.24045133590698242,-0.6241755485534668,-1.6657147407531738,-1.8351516723632812,0.1495037078857422,3,0.017039353267604973,1.0,9.191954612731934,2.1000095684623483,9.079828262329102,-2.0422740210453685,9.015043258666992,0.017039353267604973
3506,2006-12-15,9.580662727355957,9.583154678344727,9.356409072875977,9.356409072875977,28670557.0,0.023695376112827127,-1.022224395803476,1.8367272017184144,70.34013130761892,67.5732632487121,-0.4442036111738137,-0.692552499905009,-1.5592453968126598,-2.242568743616852,60.19296715073128,0.22674560546875,0.3892719503620281,0.6178212642669685,0.034165306704379006,1.201477221829558,0.32599328548567286,0.9096492430482641,-0.609171188286501,99.64282345801023,26.593992816739032,0.29182797878129485,12,-0.36752843856811523,-0.6652889251708984,-1.779710888862609,-1.977179527282714,-0.1769113540649414,4,0.002340819822471474,-1.4528326412709875,9.35890007019043,1.0,9.191954612731934,2.1000095684623483,9.079828262329102,0.002340819822471474
3507,2006-12-18,9.468536376953123,9.632989883422852,9.443618774414062,9.583154678344727,19550351.0,-0.011703402321289968,-1.3030352234374456,-0.5111100715722585,70.05424193281544,66.78469542674421,-0.31217172929902226,-0.5257434978645534,-1.4098817250160423,-2.096928124428601,60.69196262754397,0.18937110900878906,0.3663879004882684,0.45386714935302486,-0.11521337922445696,1.0229476779305067,0.16932688506428484,0.7384074136417649,-0.41141199838512854,75.55557130605479,2.5231949575332635,0.2845402642887407,12,-0.23048448562621893,-0.5182781219482404,-1.6644695997238133,-1.8625612258911106,0.004982948303224433,0,0.028157885194914245,-1.022224395803476,9.580662727355957,-1.4528326412709875,9.35890007019043,1.0,9.191954612731934,0.028157885194914245
3508,2006-12-19,9.092286109924316,9.493453025817873,9.034976959228516,9.471028327941896,30141027.0,-0.039736898296617196,1.16470794834386,3.304378213768623,52.97093419913001,64.73152083519435,0.04934610956551211,-0.11082393998512075,-0.9983918766309223,-1.6892897247092442,59.90147195599482,0.45847606658935725,0.3545201610500772,0.049460458755493875,-0.4722265358433706,0.5711474533543583,-0.21138303854393925,0.310303956054927,0.5407037734985352,9.583262899043476,-58.51270277494709,0.2608434972994323,12,0.1457657814025879,-0.1420278549194336,-1.2178280353546143,-1.4701147079467773,0.40615081787109375,1,0.06522341782049912,-1.3030352234374456,9.468536376953123,-1.022224395803476,9.580662727355957,-1.4528326412709875,9.35890007019043,0.06522341782049912
3509,2006-12-20,9.079828262329102,9.201922416687012,9.00507640838623,9.054910659790039,19828472.0,-0.001370155695124553,-2.1599993876207537,-0.06579040136979372,49.66624134560206,62.93714611262841,0.06251927390816725,-0.04845290169808436,-0.9468995551704324,-1.643208242804251,59.209950062937544,0.19684600830078125,0.3191800930944648,0.0037381172180168676,-0.4260086975799062,0.43348493201593996,-0.21113529018094468,0.21861152461697841,0.55316162109375,11.90480168282922,-50.00102755833285,0.21487340739896119,12,0.15822362899780273,-0.12957000732421875,-1.1331101655960083,-1.4265103340148926,0.4883766174316406,2,0.07354554038540506,1.16470794834386,9.092286109924316,-1.3030352234374456,9.468536376953123,-1.022224395803476,9.580662727355957,0.07354554038540506
3510,2006-12-21,9.162054061889648,9.348933219909668,9.094778060913086,9.094778060913086,19978168.0,0.009055876078811975,-6.555596507144477,2.69993876301286,55.708375801275295,62.093467446164574,0.005915154119859878,-0.1100228769343552,-0.9881699175879692,-1.6965609144321157,57.895214321318036,0.2691049575805664,0.26964591981155905,0.06926941871643066,-0.345608975411146,0.4841478128440073,-0.13816977834735766,0.276708615780219,0.44581928253173864,24.999886090079965,-34.82869102311294,0.20743919706378855,12,0.09717798233032227,-0.19559955596923828,-1.2153359651565552,-1.5087361335754395,0.38870906829833984,3,0.06554260334273265,-2.1599993876207537,9.079828262329102,1.16470794834386,9.092286109924316,-1.3030352234374456,9.468536376953123,0.06554260334273265
3511,2006-12-22,9.144612312316896,9.214381217956543,9.122186660766602,9.164546012878418,7143660.0,-0.0019036942431176485,-1.8461696991108756,-0.2962973463370115,50.37705187746613,60.65741732570027,0.0658256462047806,-0.07296918451964451,-0.9323441138345743,-1.6514468244266576,56.509428626541556,0.0921945571899414,0.2368286150840131,0.03700194358825826,-0.3619460949711044,0.43594998214762093,-0.1624720756914222,0.2364759628679387,0.4391491546630846,22.22215472004767,-31.93933216919053,0.19947401927968103,12,0.15199518203735174,-0.1694369316101092,-1.197894215583803,-1.4912943840026873,0.48090171813964666,4,0.03978205454038597,-6.555596507144477,9.162054061889648,-2.1599993876207537,9.079828262329102,1.16470794834386,9.092286109924316,0.03978205454038597
3512,2006-12-26,9.186971664428713,9.259231567382812,9.14212131500244,9.147104263305664,5964956.0,0.004632164892847568,-3.7000803766216217,-2.0000000000002673,48.99224199009515,58.46503158496196,0.05634426804243908,-0.09239516492285915,-0.9355980974651246,-1.667038870714432,55.096412825094546,0.11711025238037287,0.22418625926273705,0.06179466247558807,-0.3171695382336637,0.4407588631848398,-0.1276874378790378,0.25127676283021394,0.37364240020751893,37.244874048037715,-11.691125287502658,0.1894821003546261,12,0.1320614814758283,-0.2117962837219256,-1.174846291542055,-1.5249328613281268,0.5980119705200178,1,0.023596427286442845,-1.8461696991108756,9.144612312316896,-6.555596507144477,9.162054061889648,-2.1599993876207537,9.079828262329102,0.023596427286442845
3513,2006-12-27,9.289132118225098,9.341458320617676,9.224347114562988,9.24926471710205,6666078.0,0.011120144649182206,-1.611099298320221,0.9999999999999555,55.34883748529867,57.689228488326826,-0.014532397573562505,-0.1587352145870753,-0.9974630777285594,-1.7408898631950915,54.43659951138679,0.15448665618896307,0.22610802942412178,0.1360478401184082,-0.20052458669548834,0.47262026693230474,-0.03223837328853918,0.3043340535253556,0.2492604401611338,82.60871976924784,33.673976984654004,0.16828621340694816,12,0.02990102767944336,-0.29900598526000977,-1.2576956748962402,-1.6270933151245117,0.3588075637817383,2,0.019849777641711697,-3.7000803766216217,9.186971664428713,-1.8461696991108756,9.144612312316896,-6.555596507144477,9.162054061889648,0.019849777641711697
3514,2006-12-28,9.269198417663574,9.346442222595217,9.17451286315918,9.274182319641113,7405326.0,-0.0021459163577202123,1.3000012757868107,-0.12501196057793512,58.813852469921656,56.91910093435815,0.0195684459812675,-0.12189416836890743,-0.935911788589797,-1.692395632867484,53.24380263638403,0.17192935943603693,0.22209084713052363,0.10141296386718679,-0.2280500759781301,0.4308760037125037,-0.06331855605547076,0.26614448378984434,0.24786149472265784,68.6275098404884,15.887594169946503,0.16473151992265836,12,0.0498347282409668,-0.27907228469848633,-1.1412075757980347,-1.5448665618896484,0.6553230285644531,3,0.02473121189152616,-1.611099298320221,9.289132118225098,-3.7000803766216217,9.186971664428713,-1.8461696991108756,9.144612312316896,0.02473121189152616
3515,2006-12-29,9.259231567382812,9.416210174560547,9.231822967529297,9.251755714416504,6497921.0,-0.0010752656089191293,-6.789689974013417,-1.5,61.87178204752324,55.97817323879195,0.015545274076856685,-0.10411703799268857,-0.8850309982796354,-1.6533179806819973,51.872368405328665,0.18438720703125,0.20283180422958225,0.08309884071350027,-0.24676929911184153,0.41296698053884207,-0.08183522919917152,0.24803291062617205,0.23734900484341992,46.6101859840548,-10.09370762856799,0.16493406991267126,12,0.059801578521728516,-0.10091447830200195,-1.0882588624954224,-1.5348997116088867,0.6852235794067383,4,0.033369217534891416,1.3000012757868107,9.269198417663574,-1.611099298320221,9.289132118225098,-3.7000803766216217,9.186971664428713,0.033369217534891416
3516,2007-01-03,9.356409072875977,9.476011276245117,9.231822967529297,9.281657218933104,15059477.0,0.010495201981500113,-1.799997812928871,9.999107028958013,61.87178204752324,55.06901102931504,-0.1305127027623243,-0.17886989293130995,-0.9397234263065695,-1.7228714141787886,50.49052956705583,0.2441883087158203,0.19666622400937328,0.1602180004119873,-0.1617894769271011,0.4822254777510757,-0.0007857382575569005,0.3212217390815315,0.12051133279665649,64.17915563438834,5.3005882784554075,0.16100373866954437,1,-0.10714435577392578,-0.19809198379516602,-1.0209828615188599,-1.4875574111938477,0.5157861709594727,2,0.020772291570217982,-6.789689974013417,9.259231567382812,1.3000012757868107,9.269198417663574,-1.611099298320221,9.289132118225098,0.020772291570217982
3517,2007-01-04,9.443618774414062,9.473519325256348,9.274182319641113,9.356409072875977,13904853.0,0.009320851713389144,1.7118688048160258,1.1666560351096262,62.45735014421272,56.12305724543534,-0.2476742677096393,-0.25460266735923476,-0.9833620228407867,-1.7848125480156156,48.871810934188595,0.19933700561523438,0.17067198468616596,0.2318544864654548,-0.10680887789085602,0.5705178508217656,0.0625228042872994,0.40118616864361023,-0.43854236602783203,89.25616174907637,29.228234059138984,0.16933168217815514,1,-0.20307493209838867,-0.28530168533325195,-1.1081925630569458,-1.5747671127319336,0.3787412643432617,3,0.01926118158595047,-1.799997812928871,9.356409072875977,-6.789689974013417,9.259231567382812,1.3000012757868107,9.269198417663574,0.01926118158595047
3518,2007-01-05,9.351425170898438,9.441126823425293,9.289132118225098,9.418702125549316,9702936.0,-0.009762529144591081,1.7111326580082162,-0.7714388819631258,55.536359789719185,56.775292628115025,-0.1283538849707586,-0.16022281167550823,-0.8492161369044506,-1.6689030840613936,46.98162141572877,0.15448665618896484,0.10851310893369082,0.1330578327178955,-0.2113307335771406,0.4774463990129316,-0.03913645042962166,0.3052521158654127,-0.33697990417480383,58.67769117870337,1.971113738358568,0.17219428314751783,1,-0.06603050231933594,-0.19310808181762695,-1.0159989595413208,-1.4825735092163086,0.5506696701049805,4,0.04636282236418077,1.7118688048160258,9.443618774414062,-1.799997812928871,9.356409072875977,-6.789689974013417,9.259231567382812,0.04636282236418077
3519,2007-01-08,9.319032669067383,9.368866920471193,9.24677276611328,9.331491470336914,9813703.0,-0.0034639107129744717,1.8000131224984912,0.18518676022397051,48.47328355788769,55.971393489960846,-0.06533231704889708,-0.11798359469514708,-0.7739008253710917,-1.6130606064856234,44.87701758076511,0.12209415435791371,0.05030431074852615,0.09057388305664027,-0.253160786684024,0.4343085527973045,-0.08129345181369096,0.2624412179269715,-0.2954059211730957,35.71411833626245,-15.643378102583902,0.17186733487033182,1,-0.019933700561523438,-0.10714387893676758,-0.9655416011810303,-1.450181007385254,0.6104717254638672,0,0.03529411523914838,1.7111326580082162,9.351425170898438,1.7118688048160258,9.443618774414062,-1.799997812928871,9.356409072875977,0.03529411523914838
3520,2007-01-09,9.346442222595217,9.393783569335938,9.186971664428713,9.329000473022461,13398375.0,0.0029412444940573046,2.688970919699554,-1.3999540722597874,39.461918427032685,54.75860088435713,-0.07133774023888328,-0.12470503399206834,-0.7577463935550117,-1.6190098629777445,43.48662565370323,0.2068119049072248,0.05820689904122567,0.10079054832458745,-0.2295101777962021,0.431091274445377,-0.06435981473580732,0.2659409113849822,-0.3138176231536889,55.17256169988156,9.512932337751074,0.16515036306039488,1,-0.03737592697143732,-0.10839033126831232,-0.9213137626647967,-1.4103136062622088,0.5830621719360334,1,0.06185018960854349,1.8000131224984912,9.319032669067383,1.7111326580082162,9.351425170898438,1.7118688048160258,9.443618774414062,0.06185018960854349
3521,2007-01-10,9.54827117919922,9.650431632995604,9.23431396484375,9.289132118225098,15657859.0,0.021594201493706056,-1.2567541357524943,14.857400623324084,53.319495484965394,55.2394068282316,-0.23455176213256657,-0.2918472083013981,-0.9158203805068776,-1.8009311657925577,43.268363844966885,0.4161176681518537,0.08212297242787692,0.27109923362732147,-0.047609546360551036,0.589808013615194,0.11174484363338522,0.4304536236212577,-0.5068286852413966,77.95700584188894,34.588625301013664,0.15935438999393667,1,-0.13579893112182795,-0.3014984130859393,-1.0770463943481463,-1.5660462379455584,0.3762502670288068,2,0.0414927435715704,2.688970919699554,9.346442222595217,1.8000131224984912,9.319032669067383,1.7111326580082162,9.351425170898438,0.0414927435715704
3522,2007-01-11,9.428668975830078,9.588138580322266,9.376341819763184,9.565712928771973,19727337.0,-0.012526058500484827,1.3287771783296896,-0.5288432875643533,67.81010125899661,56.62399169197582,-0.08611523197815885,-0.14721621425599807,-0.7504606677881291,-1.662949114967419,42.695280427575796,0.21179676055908203,0.08554144110317807,0.13081574440002441,-0.16941862039909594,0.43105010919914477,-0.019301437999535764,0.2809329267995846,-0.3628669163107432,52.150633882952356,4.322414953682319,0.15011718239956026,1,-0.016196727752685547,-0.18189620971679688,-0.9499688148498535,-1.446444034576416,0.5581445693969727,3,0.04704017811446426,-1.2567541357524943,9.54827117919922,2.688970919699554,9.346442222595217,1.8000131224984912,9.319032669067383,0.04704017811446426
3523,2007-01-12,9.428668975830078,9.503419876098633,9.363883972167967,9.42119312286377,8898672.0,0.0,-1.2857098223002945,-0.05455076860982178,68.716599977486,57.72429697059408,-0.07178987099430145,-0.126212961495753,-0.7015105639881583,-1.6425923183298679,42.0581574510432,0.13953590393066584,0.10405694812428834,0.11337370872497488,-0.1737761990315434,0.40052361648149315,-0.030201245153284262,0.256948662603234,-0.3394817333716933,52.150633882952356,-0.21249935913346718,0.14357495387825903,1,-0.009967327117919922,-0.18189620971679688,-0.9150848388671875,-1.41156005859375,0.6029958724975586,4,0.04175468074406408,1.3287771783296896,9.428668975830078,-1.2567541357524943,9.54827117919922,2.688970919699554,9.346442222595217,0.04175468074406408
3524,2007-01-16,9.468536376953123,9.488470077514648,9.401260375976562,9.453585624694824,9853435.0,0.004228316979336455,2.181781806162036,1.999872432708016,67.22694300962519,58.31931485527207,-0.08985699828627425,-0.15209512608124776,-0.7002734050982671,-1.6602321499761228,41.02343349745284,0.08720970153808594,0.12534192712206327,0.13941202163696076,-0.1493627503158912,0.4281867935898127,-0.004975364339465216,0.28379940761338673,-0.35689935887324964,60.75275786926404,4.724772510452631,0.14438738597642625,1,-0.04983472824096502,-0.22176361083984197,-0.8222680091857892,-1.402838706970213,0.6353883743286151,1,0.04578938568642954,-1.2857098223002945,9.428668975830078,1.3287771783296896,9.428668975830078,-1.2567541357524943,9.54827117919922,0.04578938568642954
3525,2007-01-17,9.518369674682617,9.583154678344727,9.42119312286377,9.466044425964355,9122213.0,0.005263041271171609,-1.2807012831790072,3.4998405307142004,70.27026467877415,59.25247959207773,-0.1107080145038708,-0.19960252298165315,-0.7125559018182646,-1.6885160000999058,39.680642103011756,0.16196155548095703,0.12916535924903982,0.1812718391418464,-0.11952090199432064,0.48206458027801347,0.030875468573762888,0.33166820970992994,-0.3851808720061136,68.26331386034943,7.630335317179728,0.15039637056808394,1,-0.09966802597045898,-0.27159690856933594,-0.8179062604904175,-1.452672004699707,0.5930299758911133,2,0.04319381720823334,2.181781806162036,9.468536376953123,-1.2857098223002945,9.428668975830078,1.3287771783296896,9.428668975830078,0.04319381720823334
3526,2007-01-18,9.603089332580566,9.667874336242676,9.513386726379396,9.568204879760742,10510812.0,0.00890064798841439,-1.1379296691984626,0.6666848925583684,71.57625524533259,60.26569126997994,-0.17517809298797005,-0.29782556096454194,-0.7578857881335388,-1.7493833660451958,37.96784409351963,0.15448760986327947,0.131900986418934,0.26487016677856445,-0.03988677508354144,0.5696271086406703,0.11249169584751151,0.4172486377096174,-0.4492108166912985,78.68846801795738,14.47340792389258,0.15237847093105292,1,-0.17566633224487305,-0.34759521484375,-0.8615124225616455,-1.481328010559082,0.5481777191162092,3,0.03399063058210339,-1.2807012831790072,9.518369674682617,2.181781806162036,9.468536376953123,-1.2857098223002945,9.428668975830078,0.03399063058210339
3527,2007-01-19,9.735150337219238,9.750100135803224,9.543288230895996,9.593121528625488,11516141.0,0.013751929203722701,1.405790991790519,4.071407091500587,72.4311024566182,62.14288489963539,-0.2922719670289329,-0.4309852209830112,-0.8495758910953768,-1.8572185735894662,36.154558520987976,0.20681190490722834,0.13565321959059418,0.38360047340393066,0.034712797679933516,0.7324881491279278,0.2091566355419321,0.5580443112659292,-0.5504320721087659,96.12916289073165,32.826325861395254,0.1744438378619985,1,-0.2666144371032697,-0.41736316680908203,-0.9935734272003174,-1.58597993850708,0.12458610534667969,4,0.01945230453039737,-1.1379296691984626,9.603089332580566,-1.2807012831790072,9.518369674682617,2.181781806162036,9.468536376953123,0.01945230453039737
3528,2007-01-22,9.68531608581543,9.74262523651123,9.640464782714844,9.732658386230467,10487936.0,-0.00511900172853863,2.037054887729644,-0.33332885689728015,70.31633115827911,64.56989018856777,-0.21243422754653807,-0.3525184784108326,-0.7633748280795238,-1.7835604298549637,37.046988693005886,0.10216045379638672,0.13245006891569666,0.30411472320556676,-0.052707617387133254,0.6609370637982668,0.12570355290921675,0.48252589350191677,-0.45536727104953734,81.42870812089026,18.022822305562883,0.17841117029634987,1,-0.21678018569946111,-0.3301534652709961,-0.9169533252716064,-1.5361456871032715,0.08222579956054688,0,0.031129336073313807,1.405790991790519,9.735150337219238,-1.1379296691984626,9.603089332580566,-1.2807012831790072,9.518369674682617,0.031129336073313807
3529,2007-01-23,9.74760913848877,9.817377090454102,9.670365333557127,9.687807083129883,8126916.0,0.006431700537328888,-2.10526262778861,-1.2631844003062398,72.68521348688896,68.2613674174407,-0.2319304146031076,-0.3817926550549764,-0.7909602143058532,-1.8228179997768654,38.233425915951315,0.14701175689697443,0.1235877060617181,0.33301873207092214,-0.02998415780221997,0.6960216219440643,0.1515172871343502,0.5145201770074941,-0.4760482180398906,82.39001128953444,16.163130445289184,0.18150144493657144,1,-0.22176361083984375,-0.3363823890686035,-0.9287891387939453,-1.5984387397766113,-0.12209510803222656,1,0.029141064829657948,2.037054887729644,9.68531608581543,1.405790991790519,9.735150337219238,-1.1379296691984626,9.603089332580566,0.029141064829657948
3530,2007-01-24,9.762558937072754,9.837310791015623,9.735150337219238,9.78498363494873,8789511.0,0.0015336887611705485,-1.6452082870335614,-0.3749820594192036,70.4260668457892,70.16209756864333,-0.20299361786599945,-0.3683320171337918,-0.7748917143619316,-1.8142125909566342,39.056482510445655,0.10216045379638494,0.13591521280005914,0.31794328689575124,-0.05627587307667703,0.6921624468681795,0.13083370690953622,0.5050528668819663,-0.43641639962335255,76.92303162878092,10.005980353904349,0.18710957998621439,1,-0.1619615554809588,-0.34136533737182617,-0.9375096559524536,-1.6133885383605957,-0.32143211364746094,2,0.034966837732745226,-2.10526262778861,9.74760913848877,2.037054887729644,9.68531608581543,1.405790991790519,9.735150337219238,0.034966837732745226
3531,2007-01-25,9.508403778076172,9.750100135803224,9.468536376953123,9.717707633972168,14054950.0,-0.02603366193585188,1.0545436199343772,9.333631028323552,52.78971437582542,68.49316569273543,0.05018960472088274,-0.09014698133015031,-0.49275498825394237,-1.53782056599288,39.17362613532999,0.2940225601196307,0.15907775882909192,0.045598554611206765,-0.3016127763145722,0.3928098855369857,-0.1280071108516836,0.21920422007409712,-0.12092105019882382,10.810782853360296,-51.07955781579015,0.17360566546288958,1,0.09219360351562322,-0.08721017837524414,-0.5818171501159668,-1.2919573783874512,-0.17192840576171875,3,0.06341715040414098,-1.6452082870335614,9.762558937072754,-2.10526262778861,9.74760913848877,2.037054887729644,9.68531608581543,0.06341715040414098
3532,2007-01-26,9.403751373291016,9.525845527648926,9.321524620056152,9.508403778076172,10409275.0,-0.011006306339919725,1.9285782631873916,0.500002278205321,52.22930453889458,66.66124397733638,0.1686735690537038,0.03328527468475073,-0.3612421175733651,-1.4108764460099117,38.831309435306885,0.20432090759277344,0.19201956255522923,-0.06989283561706472,-0.3935863707805396,0.25380069954641016,-0.23173960319880216,0.09195393196467272,0.4335594177246076,15.942023626167451,-44.43983093791384,0.16184676758173708,1,0.17566633224487305,0.01744222640991211,-0.33949732780456543,-1.0365560054779053,-0.01744270324707209,4,0.07949122097473671,1.0545436199343772,9.508403778076172,-1.6452082870335614,9.762558937072754,-2.10526262778861,9.74760913848877,0.07949122097473671
3533,2007-01-29,9.473519325256348,9.553255081176758,9.333983421325684,9.333983421325684,7214695.0,0.007419161693650311,-2.1428708120890687,-1.3333272581468252,56.37860795291221,65.45587341547937,0.11838627177816718,-0.02314734880434699,-0.40350804571140664,-1.457879810211871,38.26753279787355,0.21927165985107422,0.1932257046658883,-0.009344244003296254,-0.3211972860594141,0.3025087980528216,-0.16527076503135518,0.14658227702476267,0.35347574234008583,29.46854990653455,-32.62771417508712,0.15592652102805885,1,0.10589838027954102,-0.05232572555541992,-0.3793642520904541,-1.08016037940979,-0.12209415435791016,0,0.040768071932879124,1.9285782631873916,9.403751373291016,1.0545436199343772,9.508403778076172,-1.6452082870335614,9.762558937072754,0.040768071932879124
3534,2007-01-30,9.49843692779541,9.54577922821045,9.386308670043944,9.493453025817873,4753744.0,0.0026302371572339833,2.2000191369247317,0.03571770302225445,56.28865849212341,63.90236161696263,0.10969131501369667,-0.03163221395564442,-0.398862140737668,-1.459617045628665,37.99611358138681,0.15947055816650568,0.18835134815218169,0.00411143302917516,-0.2910818977332781,0.2993047637916284,-0.14348523235205057,0.1517080984104009,0.31844873085021774,34.29954459813524,-27.488088992760026,0.14759666538122646,1,0.08098077774047852,-0.07724332809448242,-0.4042818546295166,-1.1050779819488525,-0.12957000732421697,1,0.02833149913256583,-2.1428708120890687,9.473519325256348,1.9285782631873916,9.403751373291016,1.0545436199343772,9.508403778076172,0.02833149913256583
3535,2007-01-31,9.568204879760742,9.672857284545898,9.383817672729492,9.508403778076172,6920922.0,0.007345203478813289,1.1481476231314987,11.998851894378559,50.925924285245905,61.60788039917522,0.053345777918059056,-0.08123054791967022,-0.4402168242740814,-1.5043302306343609,37.68820249797229,0.28903961181640625,0.18511112824767473,0.05843071937561106,-0.21661052937695402,0.33347196812817614,-0.07908990500067148,0.1959513437518936,0.23877355811309542,57.55817834684017,-2.093913895490793,0.1375206243762827,1,0.011212825775146484,-0.10216045379638672,-0.47404980659484863,-1.1748459339141846,-0.2416973114013654,2,0.005989540505871194,2.2000191369247317,9.49843692779541,-2.1428708120890687,9.473519325256348,1.9285782631873916,9.403751373291016,0.005989540505871194
3536,2007-02-01,9.550763130187988,9.705248832702637,9.520861625671387,9.55823802947998,6831827.0,-0.0018228862981025662,-4.481359680208659,-0.1249960131406883,56.265986156832454,59.81175636586569,0.06993935411551,-0.051101728848067296,-0.3959065240798676,-1.4605667808171177,37.228492393653944,0.18438720703125,0.1818428434801671,0.03127126693725657,-0.23453320851005088,0.297075742384564,-0.10163097078639716,0.1641735046609103,0.24650623132949612,59.74043403485402,-0.8249941273786874,0.13290223772365348,2,0.02865457534790039,-0.071014404296875,-0.43791985511779785,-1.1574041843414307,-0.24418926239013672,3,-0.011479324245426747,1.1481476231314987,9.568204879760742,2.2000191369247317,9.49843692779541,-2.1428708120890687,9.473519325256348,-0.011479324245426747
3537,2007-02-02,9.625514030456543,9.675349235534668,9.538304328918457,9.538304328918457,3958310.0,0.007826693977184052,-2.142882138092426,-11.667006889512631,59.382400776749165,58.59687521236236,-0.024584242617507357,-0.11755383311414036,-0.44188433999844534,-1.5090500140685048,36.74393898406624,0.13704490661621094,0.17295355159789416,0.09692740440368652,-0.17038938821195693,0.36424419701933,-0.03673099190413609,0.23058580071150914,0.16224043623171447,78.52350372463395,16.195800982456234,0.13365839630782178,2,-0.0460963249206543,-0.13579797744751154,-0.4896225929260254,-1.2321550846099854,-0.5257530212402362,4,-0.030028386767452564,-4.481359680208659,9.550763130187988,1.1481476231314987,9.568204879760742,2.2000191369247317,9.49843692779541,-0.030028386767452564
3538,2007-02-05,9.78498363494873,9.842293739318848,9.563220977783203,9.625514030456543,11723629.0,0.016567385802732426,1.0363599671542498,1.8285764276184853,63.53942161662378,57.580676115666236,-0.1882228681982383,-0.25600228732703556,-0.5732673407449234,-1.6403816185681706,36.469124096842144,0.27907276153564453,0.15906305032458157,0.23471908569336009,-0.04224998689468151,0.5116881582814017,0.09623454939933929,0.3732036219873809,-0.4634590148925781,87.49986999398853,23.941340623964805,0.13848453629402113,2,-0.20307445526123047,-0.2765803337097168,-0.6378793716430664,-1.3530032634735107,-0.6951885223388672,0,-0.0407435494813555,-2.142882138092426,9.625514030456543,-4.481359680208659,9.550763130187988,1.1481476231314987,9.568204879760742,-0.0407435494813555
3539,2007-02-06,9.647939682006836,9.667874336242676,9.393783569335938,9.543288230895996,18761739.0,-0.014005537265531887,2.793098897328116,0.6562470098555162,55.158760293675414,55.88430872098692,-0.0746545634881457,-0.0980827861544693,-0.4054550753366044,-1.4778195447026725,36.097974421600796,0.39120006561279297,0.12912400481890174,0.08122978210449183,-0.17630698156381364,0.3387665457727973,-0.0475385997296609,0.20999816393864457,-0.3159996795654294,57.608679825355125,-5.133527742794527,0.12876838183415246,2,-0.06603050231933594,-0.13953638076782227,-0.4933600425720215,-1.189795732498169,-0.5207700729370117,1,-0.030733454072208843,1.0363599671542498,9.78498363494873,-2.142882138092426,9.625514030456543,-4.481359680208659,9.550763130187988,-0.030733454072208843
3540,2007-02-07,9.924521446228027,9.98432159423828,9.640464782714844,9.647939682006836,13073299.0,0.028667443344096544,-1.3589679842194498,2.642885132364332,61.10157377092378,56.80784865377563,-0.3641389881241395,-0.34692266124128324,-0.6607546801102675,-1.7264588158979635,36.549720919333865,0.3438568115234357,0.11018859506036449,0.3289075851440426,0.04686723692137207,0.6109479333667132,0.18788741103270645,0.4699277592553788,-0.5823743690490719,89.87361600971565,27.94440854593409,0.1410201741113354,2,-0.27159833908081055,-0.33887481689453125,-0.7699418067932129,-1.4663774967193604,-0.8073177337646467,2,-0.05598804222122156,2.793098897328116,9.647939682006836,1.0363599671542498,9.78498363494873,-2.142882138092426,9.625514030456543,-0.05598804222122156
3541,2007-02-08,9.94445514678955,9.999272346496582,9.859736442565918,9.897111892700195,8063506.0,0.002008530151254684,-1.285709822300332,0.17117272435753766,57.83584540814433,57.43079763924782,-0.3528164617094145,-0.3537925369189523,-0.659378418923156,-1.7192837803230105,36.15193211792059,0.13953590393066406,0.08167312950147831,0.32903208732605016,0.008031045551277316,0.650033129100823,0.16853156643866463,0.4895326082134357,-0.5766210889282224,90.94662002422425,31.96609227678165,0.16050052088738603,2,-0.27782726287841797,-0.3513331413269043,-0.705780029296875,-1.4863111972808838,-0.7201080322265625,3,-0.06213991307806055,-1.3589679842194498,9.924521446228027,2.793098897328116,9.647939682006836,1.0363599671542498,9.78498363494873,-0.06213991307806055
3542,2007-02-09,9.87219524383545,9.964387893676758,9.817377090454102,9.961896896362305,7393287.0,-0.007266351136133387,2.1053050371161226,-1.8947082166670024,56.88074940780969,57.48659113423643,-0.23146035144470822,-0.25992768935521937,-0.5658072095055946,-1.6206966997499315,35.63803295347636,0.14701080322265625,0.05394237764674159,0.23459587097167933,-0.09328954428000813,0.5624812862233668,0.07065316334583471,0.39853857859752395,-0.4664748886560055,79.01247596081909,21.92669431315813,0.1639427076258438,2,-0.1806502342224121,-0.27907323837280273,-0.6684043407440186,-1.384150743484497,-0.6578140258789062,4,-0.05729438712132362,-1.285709822300332,9.94445514678955,-1.3589679842194498,9.924521446228027,2.793098897328116,9.647939682006836,-0.05729438712132362
3543,2007-02-12,9.822360038757324,9.91704559326172,9.74262523651123,9.91704559326172,9908417.0,-0.005048036819292445,2.6842020446189254,1.055560871367991,52.77775415199506,57.09649065199994,-0.1418559579137728,-0.1887638930536415,-0.49142661845955615,-1.5430449616878477,35.027088020219864,0.17442035675049006,0.06522097139483662,0.16507611274719203,-0.15721893889779004,0.4873711643921741,0.003928586924700994,0.32622363856968306,-0.3810265640988515,70.78190143030173,16.198939710376976,0.16114752582249095,2,-0.1308150291442871,-0.22923803329467773,-0.622929573059082,-1.334315538406372,-0.49585247039794744,0,-0.07356674227881765,2.1053050371161226,9.87219524383545,-1.285709822300332,9.94445514678955,-1.3589679842194498,9.924521446228027,-0.07356674227881765
3544,2007-02-13,9.902094841003418,9.924521446228027,9.802427291870117,9.837310791015623,7255229.0,0.008117682708786322,1.2272383288536313,-0.684202044619032,54.946984758117964,57.543275148985735,-0.17691483647582373,-0.24701685735341883,-0.5530555601122451,-1.5924268246878786,34.393026810223645,0.12209415435791016,0.08950031249921331,0.22313299179077184,-0.10399488477734486,0.5502608683588885,0.05956905350671349,0.3866969300748302,-0.427285034034659,72.91653930899939,20.285371291090044,0.1635639382840586,2,-0.2055668830871582,-0.3089728355407715,-0.6802389621734619,-1.4140503406524658,-0.4210996627807617,1,-0.08203311939913127,2.6842020446189254,9.822360038757324,2.1053050371161226,9.87219524383545,-1.285709822300332,9.94445514678955,-0.08203311939913127
3545,2007-02-14,9.92950439453125,10.00425624847412,9.874686241149902,9.94196319580078,7356364.0,0.0027680560495475515,-1.122443878587133,-0.19231278797600182,67.78947029152499,58.82366227506268,-0.16504013091841863,-0.2551264204091712,-0.5654428698372804,-1.5905277554358062,33.50664861851678,0.12957000732421697,0.10588623192733593,0.22998580932617152,-0.1061971636713892,0.5661687823237322,0.06189432282739027,0.39807729582495277,-0.42322683519082105,71.4285193555447,12.949379017765025,0.1680914864987805,2,-0.2304844856262207,-0.333890438079834,-0.6740105152130127,-1.4215264320373535,-0.4086427688598633,2,-0.08080310492669884,1.2272383288536313,9.902094841003418,2.6842020446189254,9.822360038757324,2.1053050371161226,9.87219524383545,-0.08080310492669884
3546,2007-02-15,9.92950439453125,9.956912994384766,9.834818840026855,9.91704559326172,8735331.0,0.0,2.62964958040372,-1.0,74.36490342289211,60.48838479130079,-0.11808359208600194,-0.24181643397474772,-0.5456928877674656,-1.5602054459155248,32.21058089873136,0.12209415435791016,0.12331232502292977,0.2136650562286384,-0.13429372564080033,0.5616238380980771,0.039685665293919925,0.3876444471633569,-0.38338854006012646,71.4285193555447,7.256063823872822,0.17397939093471923,2,-0.2304844856262207,-0.31021928787231445,-0.6559453010559082,-1.4215264320373535,-0.3413658142089844,3,-0.08180676998494008,-1.122443878587133,9.92950439453125,1.2272383288536313,9.902094841003418,2.6842020446189254,9.822360038757324,-0.08180676998494008
3547,2007-02-16,9.924521446228027,9.964387893676758,9.832326889038086,9.951930046081543,6961055.0,-0.0005018325291207271,4.04778915904203,-2.1999387630131735,72.23592052601487,61.4546624478998,-0.07400884387402051,-0.23391162538269228,-0.5263139428609325,-1.5237460360104826,30.610289357728238,0.13206100463867188,0.14629092001589505,0.1992135524749763,-0.16104658090030277,0.5594736858502554,0.019083485787335874,0.3793436191626167,-0.3417543602366635,69.52394838521589,0.9219560903550104,0.18013006668763956,2,-0.22550153732299805,-0.2616310119628906,-0.5948989391326904,-1.407822608947754,-0.29651546478271484,4,-0.07054993386418162,2.62964958040372,9.92950439453125,-1.122443878587133,9.92950439453125,1.2272383288536313,9.902094841003418,-0.07054993386418162
3548,2007-02-20,9.98681354522705,10.019206047058104,9.792460441589355,9.874686241149902,9806078.0,0.006276584653126971,1.5633672226235584,-4.090953375086987,73.22276257004015,63.46177381194032,-0.11696020394344586,-0.2871821404194126,-0.5760008508367829,-1.5545562659382988,29.001609368930918,0.22674560546874822,0.1686505047535345,0.24643077850341832,-0.13157807762288698,0.6244396346297236,0.057426350440264784,0.43543520656657186,-0.3703273262370672,85.71416554508815,12.245498898423563,0.18900442806315304,2,-0.15697813034057617,-0.3164482116699219,-0.6571910381317139,-1.4701147079467773,-0.5855531692504883,1,-0.07734522365641572,4.04778915904203,9.924521446228027,2.62964958040372,9.92950439453125,-1.122443878587133,9.92950439453125,-0.07734522365641572
3549,2007-02-21,10.031664848327637,10.06904125213623,9.919536590576172,9.954421043395996,5043504.0,0.004491052416015329,-1.0339011637712936,0.6888938030516951,72.57284326794897,64.73635931160979,-0.11360241066835819,-0.32639606834628765,-0.604172454471966,-1.5693345589345817,27.15482728171209,0.1495046615600586,0.1847310234303361,0.27707929611205984,-0.12278632632211384,0.6769449185462335,0.077146484894973,0.4770121073291467,-0.3749066465308406,86.48626282687852,10.55042012541449,0.1999328112170872,2,-0.12583160400390625,-0.3363819122314453,-0.698927640914917,-1.5149660110473633,-0.6652889251708984,2,-0.07029314581675006,1.5633672226235584,9.98681354522705,4.04778915904203,9.924521446228027,2.62964958040372,9.92950439453125,-0.07029314581675006
3550,2007-02-22,10.103924751281738,10.121367454528807,10.009239196777344,10.024189949035645,6826610.0,0.007203181530346603,-1.045458499330181,1.0322485060990667,75.57604661991505,66.70749277958431,-0.17627491077915458,-0.3918613639570445,-0.6548740058035634,-1.6105970253028676,25.222034349194942,0.11212825775146307,0.1851196135219091,0.3322709083557136,-0.09708288299632528,0.7616246997077525,0.11759401267969416,0.546947804031733,-0.39769258344420955,94.69676760881971,16.0219461533093,0.2146768956760194,2,-0.17192840576171875,-0.3824787139892578,-0.7711875438690186,-1.5872259140014648,-0.7076482772827148,3,-0.06165223795635055,-1.0339011637712936,10.031664848327637,1.5633672226235584,9.98681354522705,4.04778915904203,9.924521446228027,-0.06165223795635055
3551,2007-02-23,10.11139965057373,10.138809204101562,10.024189949035645,10.121367454528807,7259644.0,0.0007398015598882868,4.111078035296619,-0.12501196057791283,73.95579428846558,68.60471998854608,-0.17609681238358021,-0.37085920938132233,-0.6375280530785865,-1.5875120330258063,25.35873795109546,0.11461925506591797,0.20977327879621477,0.30959601402282644,-0.12655548965524233,0.7457475177008952,0.09152026218379206,0.5276717658618608,-0.3470485425994223,92.08614076486964,12.838961549021093,0.21807575183903405,2,-0.17068243026733398,-0.38123273849487305,-0.7786624431610107,-1.4863107204437274,-0.8397092819213867,4,-0.05840319296140528,-1.045458499330181,10.103924751281738,-1.0339011637712936,10.031664848327637,1.5633672226235584,9.98681354522705,-0.05840319296140528
3552,2007-02-26,10.151267051696776,10.213560104370117,10.09644889831543,10.11139965057373,7576293.0,0.003942817265736531,-2.357117471773422,-3.9996172981252953,70.47357086505036,70.57092184555222,-0.1924533752081654,-0.3708677984079376,-0.6547323880551996,-1.5962376914075929,26.547141921087114,0.1171112060546875,0.20465313717373768,0.3120876312255838,-0.10826904114456859,0.7324443035957362,0.10190929504050672,0.5222659674106609,-0.32700264834210735,85.20705234908407,6.714463962266308,0.21017833618507634,2,-0.14825677871703924,-0.3837246894836408,-0.8098084926605207,-1.4352297782897931,-0.7923669815063459,0,-0.05547371264165324,4.111078035296619,10.11139965057373,-1.045458499330181,10.103924751281738,-1.0339011637712936,10.031664848327637,-0.05547371264165324
3553,2007-02-27,9.859736442565918,10.148776054382324,9.802427291870117,10.061565399169922,13567736.0,-0.028718642475485723,-1.188982547714266,-5.062505980289193,60.09503886920658,71.14292785789539,0.11726869200420964,-0.05156286877636873,-0.34554759443363636,-1.274069136688496,26.958493642726605,0.3488397598266584,0.19793836400507026,0.0012461662292473363,-0.38225044183061385,0.3847427742891085,-0.19050213780068326,0.19299447025917793,0.3538236618041992,13.9393278652019,-64.41918107073818,0.19174830402993057,2,0.14327383041381836,-0.0921940803527832,-0.46657490730285645,-1.102586269378662,-0.460968017578125,1,-0.023502703390751,-2.357117471773422,10.151267051696776,4.111078035296619,10.11139965057373,-1.045458499330181,10.103924751281738,-0.023502703390751
3554,2007-02-28,9.767541885375977,9.86970329284668,9.697773933410645,9.770033836364746,17076156.0,-0.009350610711248208,-1.4210653541668066,0.012346845718767867,40.92212122515651,68.15766685052112,0.21050676499689658,0.06516721419988869,-0.24002089095943546,-1.1526154829050732,27.184962015787857,0.17192935943603516,0.1955881590013746,-0.10440363883972203,-0.45190393099607995,0.24309665331663588,-0.278153784917901,0.06934650723845692,0.4460182189941406,13.526526280367058,-60.75742669258451,0.17375014607817876,2,0.1881251335144043,4.76837158203125e-07,-0.35569262504577637,-1.0103917121887207,-0.3438568115234375,2,-0.03749986574900821,-1.188982547714266,9.859736442565918,-2.357117471773422,10.151267051696776,4.111078035296619,10.11139965057373,-0.03749986574900821
3555,2007-03-01,9.625514030456543,9.715215682983398,9.525845527648926,9.608072280883787,14610390.0,-0.014540798144114242,-1.0821890515962271,-6.9992345962502345,33.8383340485496,63.6547146978164,0.3407079123104779,0.22314966529967428,-0.09141836034880058,-0.9854380866061412,26.823854656892937,0.24169635772705078,0.2006610836920526,-0.24929695129394602,-0.5870601935264972,0.08846629093860514,-0.4181785724102216,-0.08041533017767044,0.5674146270751947,14.49271342812094,-55.30067734196314,0.1688816211162755,3,0.24418878555297852,0.1420283317565918,-0.15697789192199707,-0.7599740028381348,-0.10714435577392578,3,-0.026922001929440165,-1.4210653541668066,9.767541885375977,-1.188982547714266,9.859736442565918,-2.357117471773422,10.151267051696776,-0.026922001929440165
3556,2007-03-02,9.441126823425293,9.632989883422852,9.366375923156738,9.555746078491213,15198738.0,-0.01915608937328661,-1.0188769854595217,-6.571545737874658,30.38544521647657,59.00466188564548,0.5012446594033335,0.4204592170550061,0.09038731544400669,-0.776479489199275,26.550263359337144,0.2666139602661133,0.1908365660351059,-0.42820234298705984,-0.7907584642785874,-0.06564622169553225,-0.6094804036328245,-0.24692428234129515,0.7117768463134766,8.823453261543762,-57.33335255481924,0.18127806064576404,3,0.34884119033813477,0.3264155387878418,0.06976866722106934,-0.5531613826751709,0.18687915802001953,4,-0.0047505292816305555,-1.0821890515962271,9.625514030456543,-1.4210653541668066,9.767541885375977,-1.188982547714266,9.859736442565918,-0.0047505292816305555
3557,2007-03-05,9.336475372314453,9.431159973144533,9.159563064575195,9.363883972167967,10969932.0,-0.011084635665647324,2.353863909367073,0.2391273598641924,28.941684129601782,54.084542058930104,0.5740803251148794,0.529493766845091,0.19480267116675876,-0.6475361737109591,26.531848327661766,0.28156375885009766,0.1569882354484271,-0.5184018611907959,-0.9400984715703551,-0.09670525081123671,-0.7292501663805755,-0.3075535560010163,0.7535060776977538,17.884147252630715,-45.71768888626896,0.21084830518977965,3,0.3500862121582031,0.3500862121582031,0.17442011833190918,-0.37998723983764826,0.20681285858154297,0,-0.0069389144274097925,-1.0188769854595217,9.441126823425293,-1.0821890515962271,9.625514030456543,-1.4210653541668066,9.767541885375977,-0.0069389144274097925
3558,2007-03-06,9.386308670043944,9.426177024841307,9.269198417663574,9.304082870483398,7859631.0,0.005337485051078339,-1.0655799420245973,-3.0000000000001297,27.050938133034876,49.026552599495204,0.4806532531673735,0.4724859283034686,0.15743700396920168,-0.6717454945454264,25.836472006217715,0.1569786071777326,0.11491285012684216,-0.4486348152160655,-0.9191121641623123,0.0218425337301813,-0.6838734896891889,-0.2133961407429421,0.6106309414245619,31.929694508457573,-29.23422300508834,0.2352386744731232,3,0.3002529144287127,0.3002529144287127,0.11399698257446467,-0.3438568115234375,0.2192726135253924,1,-0.002920061636262572,2.353863909367073,9.336475372314453,-1.0188769854595217,9.441126823425293,-1.0821890515962271,9.625514030456543,-0.002920061636262572
3559,2007-03-07,9.351425170898438,9.396276473999023,9.271690368652344,9.343950271606444,8081967.0,-0.003716423609297581,1.5640935052699758,0.09090698213873848,24.449244133307545,43.34579676764992,0.4569505685223323,0.5101731597562775,0.2050414549799804,-0.6095893104827859,26.25860369224455,0.12458610534667969,0.0737953808706937,-0.46869258880615305,-0.9808255773974874,0.04344039978518133,-0.7247590831018194,-0.21262609451048675,0.5617767858807365,34.5291464427678,-24.289748745429904,0.2560664942956668,3,0.33513641357421875,0.33513641357421875,0.1488804817199707,-0.29900646209716797,0.17940425872802557,2,0.005062677958081352,-1.0655799420245973,9.386308670043944,2.353863909367073,9.336475372314453,-1.0188769854595217,9.441126823425293,0.005062677958081352
3560,2007-03-08,9.368866920471193,9.478503227233887,9.331491470336914,9.418702125549316,16245003.0,0.0018651434678678136,-1.3600024495169858,-6.667006889510809,25.596420687152985,37.972533034170745,0.3623842792111365,0.47323158638979734,0.19813482155831075,-0.5993004882138901,25.399154702614357,0.14701175689697266,0.022355104118197744,-0.42346811294555486,-0.9708293490143376,0.12389312312322787,-0.6971487309799471,-0.1497874949111626,0.4689711470875828,44.21039272879673,-12.475896792944106,0.27368061803439153,3,0.31769466400146307,0.31769466400146307,0.13143873214721502,-0.31644821166992365,0.1893711090087873,3,0.00585109745358503,1.5640935052699758,9.351425170898438,-1.0655799420245973,9.386308670043944,2.353863909367073,9.336475372314453,0.00585109745358503
3561,2007-03-09,9.326507568359377,9.438634872436523,9.264215469360352,9.396276473999023,9893166.0,-0.004521288697063253,1.2580653126736219,1.3999923453766216,24.78979535551659,32.896557977555894,0.3148030277615437,0.49215521638469184,0.25131656746845543,-0.5307667850051772,24.541426010554574,0.17441940307617188,-0.03664871980992146,-0.4349300861358625,-1.0149268685027781,0.14506669623105317,-0.7249284773193203,-0.14493169495240465,0.4435029989010406,52.34351873170466,-2.60657860530695,0.2899983911834579,3,0.327661991119383,0.3600540161132795,0.1962234973907453,-0.27408885955810725,0.2890405654907209,4,0.020571698989892084,-1.3600024495169858,9.368866920471193,1.5640935052699758,9.351425170898438,-1.0655799420245973,9.386308670043944,0.020571698989892084
3562,2007-03-12,9.306573867797852,9.356409072875977,9.24926471710205,9.319032669067383,13938163.0,-0.0021373167196209186,1.457112238649287,0.17857240493179602,20.261362698279584,28.470593958564006,0.22609238909746665,0.4928077991360258,0.28069858735090136,-0.4847874222842705,23.929519613962142,0.10714435577392578,-0.1130617635901352,-0.42658271789550817,-1.0381415053079586,0.18497606951694223,-0.7323621116017325,-0.12080332418928386,0.402391949194044,24.999791990814316,-24.982393090588786,0.3057793937062249,3,0.20805931091308594,0.3799877166748047,0.22300934791564941,-0.2379589080810547,0.29651546478271484,0,0.03453817894893252,1.2580653126736219,9.326507568359377,-1.3600024495169858,9.368866920471193,1.5640935052699758,9.351425170898438,0.03453817894893252
3563,2007-03-13,9.099761009216307,9.286640167236328,9.099761009216307,9.23431396484375,10885252.0,-0.02222223360813247,-1.7777785653027052,10.799831598285508,14.312875342747802,25.514011082740815,0.35063933318287965,0.6774424936638006,0.4914579449954406,-0.25326494297219426,23.95531331251278,0.20681285858154475,-0.1982211693350937,-0.5972656250000021,-1.2690495732075178,0.0745183232075135,-0.93315759910376,-0.2613736508962443,0.554264532533919,0.0,-43.49069724488045,0.33589197410375765,3,0.3077273368835467,0.5568995475769061,0.4348058700561541,-0.02242517471313299,0.46844387054443537,1,0.048740535188834144,1.457112238649287,9.306573867797852,1.2580653126736219,9.326507568359377,-1.3600024495169858,9.368866920471193,0.048740535188834144
3564,2007-03-14,9.089795112609863,9.152088165283203,8.982650756835938,9.144612312316896,14095083.0,-0.0010951822357038177,3.8571038027283415,0.4074024197492441,9.218323589734823,22.77845436509473,0.284248371163919,0.6571237596593829,0.5059785254030125,-0.2180384537880684,24.09514556306019,0.16943740844726562,-0.28766797038185743,-0.5666165351867676,-1.282942035447686,0.14970896507415077,-0.9247792853172268,-0.2084537850563084,0.4977186852362916,21.608111720798018,-14.768982390912466,0.358162750130459,3,0.21802520751953125,0.5083103179931641,0.45536112785339355,-0.009967803955078125,0.49834346771240234,2,0.05674343201024912,-1.7777785653027052,9.099761009216307,1.457112238649287,9.306573867797852,1.2580653126736219,9.326507568359377,0.05674343201024912
3565,2007-03-15,9.127169609069824,9.214381217956543,9.104744911193848,9.10972785949707,7329074.0,0.004111698448308498,-7.000417551063015,-0.3181802366040259,11.350116918854766,20.663417887581197,0.18858101492183899,0.5866354886859,0.47400822590468294,-0.23039471608500683,23.80221587465731,0.12458610534667969,-0.35238232348906884,-0.48912529945373606,-1.2304840786917168,0.2522334797842447,-0.8598046890727264,-0.11844590983474568,0.37566336303489933,31.69383478271782,2.265924164657573,0.37067938961899033,3,0.10340738296508789,0.4709358215332031,0.4179866313934326,-0.03239154815673828,0.23920631408691406,3,0.044226177210020756,3.8571038027283415,9.089795112609863,-1.7777785653027052,9.099761009216307,1.457112238649287,9.306573867797852,0.044226177210020756
3566,2007-03-16,9.11720371246338,9.124678611755373,9.022518157958984,9.079828262329102,14743229.0,-0.0010918934383054024,2.9048243935332563,2.142872765050132,8.416656439835577,18.38285925538495,0.1651316823703457,0.5614093521271961,0.48624113696318894,-0.1954134703826842,23.860505852585273,0.10465145111083984,-0.39321017352277643,-0.458476161956785,-1.2164042529540389,0.2994519290404689,-0.8374402074554119,-0.07951211645815803,0.31280374950371304,35.999989793679696,13.064816533419837,0.37896404549862717,3,0.11337327957153143,0.48090171813964666,0.5020811557769758,0.04858827590942205,0.2093038558959961,4,0.04837385792024129,-7.000417551063015,9.127169609069824,3.8571038027283415,9.089795112609863,-1.7777785653027052,9.099761009216307,0.04837385792024129
3567,2007-03-19,9.224347114562988,9.31155776977539,9.137137413024902,9.17202091217041,9173583.0,0.011751783274639438,-1.8571674061113541,1.4000153096373502,19.999801876053567,17.599399671275915,0.04515919458864026,0.42069009822222725,0.3798450464588434,-0.27706239964466484,23.501754883881187,0.19435405731200994,-0.41488805170114595,-0.3163240432739265,-1.0710834359595953,0.43843534941174234,-0.69370373961676,0.061055653068907034,0.14303040868574435,73.48470790178727,47.370477617751554,0.377379696342834,3,0.006229877471923828,0.37375831604003906,0.40552783012390137,0.1171112060546875,0.3413658142089844,0,0.04240961603336668,2.9048243935332563,9.11720371246338,-7.000417551063015,9.127169609069824,3.8571038027283415,9.089795112609863,0.04240961603336668
3568,2007-03-20,9.214381217956543,9.279165267944336,9.164546012878418,9.216872215270996,7032090.0,-0.0010803904582808999,-1.2438855905306,-0.04760516147845739,21.683510822667117,17.292095970093644,0.03148327073055057,0.38980573667133456,0.3934299881334642,-0.24211728106541663,22.899865128096376,0.11461925506591797,-0.4183604320771668,-0.28766832351684535,-1.0251580599742027,0.44982141294051203,-0.6564131917455232,0.08107654471183245,0.09913455799439852,70.45470361048932,40.98232882634904,0.36874486822867864,3,0.01619577407836914,0.3837242126464844,0.42795228958129883,0.1270771026611328,0.4285745620727539,1,0.042184939544993805,-1.8571674061113541,9.224347114562988,2.9048243935332563,9.11720371246338,-7.000417551063015,9.127169609069824,0.042184939544993805
3569,2007-03-21,9.326507568359377,9.396276473999023,9.14212131500244,9.216872215270996,9572504.0,0.012168625081880435,1.0399882117446377,-44.01263399693793,34.21038053501127,18.249202619855673,-0.09448550850744653,0.23414691784950215,0.28734448457457695,-0.32812009297172473,21.839300576804266,0.2541551589965838,-0.4085713055807485,-0.14028410911559952,-0.837488005993098,0.556919787761899,-0.48888605755434966,0.20831783932315062,-0.3438568115234393,81.33314961955986,47.90190662989252,0.34860194843874964,3,-0.11586475372314631,0.27159786224365057,0.315825939178465,0.014950752258299005,0.33638286590575994,2,0.025915093043116677,-1.2438855905306,9.214381217956543,-1.8571674061113541,9.224347114562988,2.9048243935332563,9.11720371246338,0.025915093043116677
3570,2007-03-22,9.480995178222656,9.568204879760742,9.366375923156738,9.381325721740724,14284510.0,0.016564357958319453,-2.1153882955624415,0.9090996076930128,52.17397635121432,21.291889397155426,-0.2585883930059545,0.03225171875733679,0.13993380323113058,-0.45559911772442163,20.251328269133072,0.2416973114013654,-0.3968649691005446,0.04534997940063512,-0.5844042205512636,0.6751041793525339,-0.26952712057531514,0.3602270793765854,-0.4900719070434576,84.01835741024897,45.51327625055295,0.31487709997594976,3,-0.2055673599243164,0.1171102523803711,0.16382980346679688,-0.13953685760498047,0.017441749572753906,3,0.011300860309022331,1.0399882117446377,9.326507568359377,-1.2438855905306,9.214381217956543,-1.8571674061113541,9.224347114562988,0.011300860309022331
3571,2007-03-23,9.520861625671387,9.570696830749512,9.471028327941896,9.530829429626463,7527330.0,0.004204880046801529,1.2221985966404028,-0.10000861153369811,60.8187520633873,25.798265993278505,-0.2994799755700832,-0.057049732045214796,0.10124690086172095,-0.46946282806945305,18.513049622123525,0.09966850280761541,-0.37730444757441894,0.11474332809448207,-0.4314367417101401,0.6609233978991043,-0.15834670680782992,0.38783336299679405,-0.506847090148927,88.50556508732568,45.43435676189992,0.2730900349023114,3,-0.2441878318786621,0.07724380493164062,0.12645530700683594,-0.12333965301513672,0.012459754943847656,4,-0.01622602119309291,-2.1153882955624415,9.480995178222656,1.0399882117446377,9.326507568359377,-1.2438855905306,9.214381217956543,-0.01622602119309291
3572,2007-03-26,9.588138580322266,9.598105430603027,9.468536376953123,9.515878677368164,9215722.0,0.00706626745519312,1.8108035418735904,-7.249330271719623,61.60470079377451,31.052913265614805,-0.3605303781529603,-0.17779354613652565,0.03981130144094536,-0.5088484775496411,16.43808403250471,0.12956905364990412,-0.35775033898671715,0.21017670631408691,-0.22000421276082527,0.6403576253889991,-0.004913753223368289,0.4252671658515421,-0.5407231070861833,97.81421107890257,51.130517038321734,0.215090459537456,3,-0.2977604866027832,0.009966850280761719,0.0710139274597168,-0.16445350646972656,0.02740955352783203,0,-0.027286945194955115,1.2221985966404028,9.520861625671387,-2.1153882955624415,9.480995178222656,1.0399882117446377,9.326507568359377,-0.027286945194955115
3573,2007-03-27,9.628005981445312,9.68282413482666,9.513386726379396,9.555746078491213,9648355.0,0.004157991750856294,-1.15873247308695,0.9999999999999755,65.81206273880349,37.34110650440021,-0.35490861097974147,-0.2486607116228292,0.0063689543231273404,-0.5191955932054704,16.45520382573237,0.16943740844726385,-0.3306192828451948,0.2616306304931637,-0.12410027661590384,0.6473615376022313,0.06876517693862993,0.4544960840476975,-0.5365353116198754,89.8616853155734,39.92039570643263,0.19286545355453397,3,-0.27533483505249023,-0.029900550842285156,0.05294919013977051,-0.20432090759277344,-0.6328973770141602,1,-0.006469984833140763,1.8108035418735904,9.588138580322266,1.2221985966404028,9.520861625671387,-2.1153882955624415,9.480995178222656,-0.006469984833140763
3574,2007-03-28,9.401260375976562,9.613056182861328,9.401260375976562,9.598105430603027,15725282.0,-0.023550629892183705,-1.1519037629537758,-2.7241256433945504,51.4943121377721,41.80157263983547,-0.0886588227945353,-0.05350627270587616,0.23575203861434346,-0.26856366721746383,16.864221237957494,0.22674560546875,-0.30102184477382465,0.053199100494385476,-0.28407132036730864,0.3904695213560796,-0.1154361099364607,0.22183431092523165,-0.25065435965100313,11.023747815080466,-38.0048725057882,0.16863521043084667,3,-0.048589229583740234,0.19684505462646484,0.34883999824523926,0.02989959716796875,-0.45598506927490234,2,0.025708829921395226,-1.15873247308695,9.628005981445312,1.8108035418735904,9.588138580322266,1.2221985966404028,9.520861625671387,0.025708829921395226
3575,2007-03-29,9.366375923156738,9.443618774414062,9.23680591583252,9.413718223571776,10855554.0,-0.0037106144734556645,2.8604870580695696,0.2405054092157637,51.851901072467925,46.62771093235017,-0.01818719123424195,-0.04114050729245733,0.2713164670465602,-0.21221995042737696,17.654792216390653,0.20681285858154297,-0.23861890096827842,0.031271553039550426,-0.2800301678841919,0.34257327396329273,-0.12437930742232162,0.18692241350142247,-0.16254809498106937,29.050384447618477,-18.75096456320501,0.15565086046187118,3,0.04360485076904297,0.23172950744628906,0.43418216705322266,0.08970165252685547,-0.55316162109375,3,0.03165733615018773,-1.1519037629537758,9.401260375976562,-1.15873247308695,9.628005981445312,1.8108035418735904,9.588138580322266,0.03165733615018773
3576,2007-03-30,9.396276473999023,9.401260375976562,9.281657218933104,9.346442222595217,7447466.0,0.003192328717915416,2.999968105634199,-1.0526368800612405,54.12849513148332,50.41978796073126,-0.0048480501171770385,-0.07860345541606861,0.23972617280711006,-0.22022973424416392,17.7924704308232,0.11960315704345881,-0.16535546553667757,0.06341462135315012,-0.245306784272179,0.37213602697847925,-0.09094608145951355,0.2177753241658138,-0.1594705581665039,35.754269977164064,-14.3145251105258,0.15436070281266454,3,0.016196250915527344,0.2018289566040039,0.43044471740722656,0.08596420288085938,-0.5681123733520508,4,0.010872440171282749,2.8604870580695696,9.366375923156738,-1.1519037629537758,9.401260375976562,-1.15873247308695,9.628005981445312,0.010872440171282749
3577,2007-04-02,9.271690368652344,9.401260375976562,9.18447971343994,9.383817672729492,10194163.0,-0.013259093183499715,1.9491417673236098,-2.2500047842312543,58.56087982639017,54.51727340558938,0.14210365206013087,0.04308948460579565,0.35688262223129996,-0.07493143506756361,17.313097112047632,0.21678066253662287,-0.0953484275066856,-0.05793223381042445,-0.36785118517748394,0.25198671755663504,-0.2128917094939542,0.0970272418731053,0.4111337661743164,17.500076547406103,-37.295079408539884,0.15495947568353002,4,0.14078235626220703,0.3264150619506836,0.5637516975402832,0.21927118301391602,-0.4833946228027326,0,0.028218264583928176,2.999968105634199,9.396276473999023,2.8604870580695696,9.366375923156738,-1.1519037629537758,9.401260375976562,0.028218264583928176
3578,2007-04-03,9.35890007019043,9.426177024841307,9.261722564697266,9.261722564697266,9995505.0,0.009406019622154593,-2.384619914031642,-0.8666712028169493,62.4424237453602,57.654167095628154,0.08666337784008782,-0.048779852258775236,0.26471001837634134,-0.14282018603467606,16.758172684372177,0.1644544601440412,-0.014871980651296468,0.03064789772033727,-0.2784569699454025,0.339752765386077,-0.12390453611253172,0.18520033155320625,0.31395717620849695,40.69760455723831,-17.539721507581675,0.1545524338328695,4,0.0747518539428711,0.20681333541870117,0.5263762474060059,0.16943693161010742,-0.7051563262939471,1,0.02742288749050026,1.9491417673236098,9.271690368652344,2.999968105634199,9.396276473999023,2.8604870580695696,9.366375923156738,0.02742288749050026
3579,2007-04-04,9.398768424987793,9.438634872436523,9.26670742034912,9.3613920211792,6500730.0,0.004259940217157698,1.936187885796216,0.3846199140316787,62.52883737217855,58.80470720906862,0.06495375187115648,-0.0895086676988992,0.2182315122162244,-0.16449125529933184,16.147725565763427,0.17192745208740412,0.03801792060265541,0.06814908981323242,-0.24242461568480067,0.3787227953112655,-0.08713776293578412,0.22343594256224897,0.2643212707519531,82.69255539567298,20.226133784356854,0.1552868527490161,4,0.03488349914550781,0.027408599853515625,0.4865078926086426,0.15074872970581055,-0.7151241302490234,2,-0.04294816111049837,-2.384619914031642,9.35890007019043,1.9491417673236098,9.271690368652344,2.999968105634199,9.396276473999023,-0.04294816111049837
3580,2007-04-05,9.423685073852539,9.43614387512207,9.336475372314453,9.423685073852539,7018445.0,0.002651054663555863,6.99984690753215,0.0,63.94560775127725,59.152135618834166,0.03470203571006181,-0.11605827572537564,0.1863760081965573,-0.17314876697916937,15.98437846254155,0.09966850280761719,0.09062063253218433,0.09032483100891042,-0.2226285801983856,0.40327824221620645,-0.06615187459473759,0.24680153661255844,0.22983242224121092,94.11784571164841,27.13440601560174,0.1564767056036481,4,0.009966850280761719,-0.0747518539428711,0.43791961669921875,0.1632075309753418,-0.8471851348876953,3,-0.050766739699133256,1.936187885796216,9.398768424987793,-2.384619914031642,9.35890007019043,1.9491417673236098,9.271690368652344,-0.050766739699133256
3581,2007-04-09,9.518369674682617,9.55823802947998,9.386308670043944,9.406243324279783,9782399.0,0.01004751326981368,-1.2622930248024853,100.0,63.53213203775768,59.366294645943405,-0.0674682266497797,-0.20620425727308955,0.09390316534650012,-0.2512166520311325,15.287378153838796,0.17192935943603693,0.12435080175523794,0.1754163265228268,-0.14823234780247674,0.4990650008481303,0.01359198936017414,0.33724066368547945,0.12576706575805652,89.33311900059712,22.214832690779417,0.16182433716265185,4,-0.0847177505493164,-0.18563222885131836,0.30025291442871094,0.09094858169555664,-1.0739307403564435,0,-0.07408362952063441,6.99984690753215,9.423685073852539,1.936187885796216,9.398768424987793,-2.384619914031642,9.35890007019043,-0.07408362952063441
3582,2007-04-10,9.628005981445312,9.657906532287598,9.508403778076172,9.508403778076172,10318174.0,0.011518391332741684,-1.5,1.0666734709499461,67.43696685055775,59.546839547249434,-0.19093330017031285,-0.30622530464891895,-0.008828022346186515,-0.3436687227172701,14.520493409913454,0.14950275421142578,0.12960350386643604,0.2689810276031501,-0.07813363958211639,0.6160956947884166,0.09542369401051687,0.4425383611957834,-0.44352626800537287,92.45286198122903,24.692631029724225,0.1735573335926336,4,-0.20681285858154297,-0.29526853561401367,0.15074920654296875,-0.018687725067138672,-1.1137990951538086,1,-0.08307451016750111,-1.2622930248024853,9.518369674682617,6.99984690753215,9.423685073852539,1.936187885796216,9.398768424987793,-0.08307451016750111
3583,2007-04-11,9.543288230895996,9.630497932434082,9.513386726379396,9.61803913116455,8377747.0,-0.008799096169298304,1.3500143526934865,-0.6249960131406883,59.354893405469056,60.42023746588242,-0.1335396538533491,-0.19665870041814237,0.07970361447620711,-0.24244298163281286,13.136807943733178,0.11711120605468572,0.12084328541706668,0.16208691596984792,-0.17170159422344256,0.4958754261631384,-0.0048073391267973165,0.32898117106649316,-0.3493399810791029,70.70077669050872,4.4650350932004415,0.16689425509664535,4,-0.12209510803222656,-0.21055078506469727,0.14327335357666016,0.06603002548217773,-1.1287498474121076,2,-0.07911240515634099,-1.5,9.628005981445312,-1.2622930248024853,9.518369674682617,6.99984690753215,9.423685073852539,-0.07911240515634099
3584,2007-04-12,9.605581283569336,9.647939682006836,9.446110725402832,9.573187828063963,5473328.0,0.006527420231495107,2.446819599508139,-0.43335204511242204,55.84113862811623,60.86348608317668,-0.18305168576087638,-0.2301278562466642,0.021223641158909956,-0.2871014409574162,11.193634905507386,0.2018289566040039,0.10661280862522027,0.1985906600952152,-0.11974288962674784,0.5169242098171782,0.03942388523423368,0.3577574349561967,-0.4023538681030292,83.72116482962215,18.919580118877633,0.15916677486098132,4,-0.1843881607055664,-0.2728438377380371,0.08098030090332031,0.0037369728088378906,-1.0490140914916974,3,-0.09909213316439291,1.3500143526934865,9.543288230895996,-1.5,9.628005981445312,-1.2622930248024853,9.518369674682617,-0.09909213316439291
3585,2007-04-13,9.530829429626463,9.580662727355957,9.448601722717283,9.580662727355957,10392018.0,-0.007782127050524057,4.300110996287437,-1.538375482085524,50.45253100434858,60.45504562460615,-0.09221642221089077,-0.13026290833036747,0.096749395089466,-0.19624377962097306,9.542864862908603,0.15697956085205256,0.08134719230886489,0.10365581512450994,-0.1902243500139793,0.3975359802629992,-0.04328426744473468,0.25059589769375457,-0.3185084318237301,53.21130232345791,-8.236966245922467,0.14694008256924454,4,-0.10963630676269354,-0.19809198379516424,0.15573215484619318,0.07848882675171076,-0.9244279861450178,4,-0.08888892001930382,2.446819599508139,9.605581283569336,1.3500143526934865,9.543288230895996,-1.5,9.628005981445312,-0.08888892001930382
3586,2007-04-16,9.55823802947998,9.583154678344727,9.480995178222656,9.530829429626463,6022346.0,0.0028757832732078104,1.6451835938464578,-0.5500057411872936,48.59155119389991,59.34734244321835,-0.10530910460448695,-0.12957982365439236,0.07101142743642086,-0.20817853615657533,7.509353516020808,0.10215950012207031,0.08818131488505543,0.10901269912719691,-0.1511926233265921,0.36921802158098593,-0.0210899620996976,0.23911536035409142,-0.33700532098755076,52.94122944471461,-3.745598164474856,0.1301026612268942,4,-0.09842348098754883,-0.22550058364868164,0.12832355499267578,0.05108022689819336,-0.9892129898071271,0,-0.10271119922805982,4.300110996287437,9.530829429626463,2.446819599508139,9.605581283569336,1.3500143526934865,9.543288230895996,-0.10271119922805982
3587,2007-04-17,9.615548133850098,9.65292263031006,9.543288230895996,9.568204879760742,9535983.0,0.005995885872831286,-1.2563961647546418,1.7273138482949473,49.42266708977012,57.900702814819454,-0.12148942605639235,-0.16451415271753866,0.013662534878685406,-0.24928574257678093,6.589974939489564,0.10963439941406428,0.09965397770768547,0.14676275253295934,-0.10077182681002483,0.3942973318759435,0.022995462861466365,0.2705300422044523,-0.38558194888176445,81.92826642318866,28.22178859332702,0.1237672896714925,4,-0.15324115753173828,-0.28281068801879883,0.05481743812561035,0.038620948791503906,-0.9642963409423828,1,-0.12179328554356761,1.6451835938464578,9.55823802947998,4.300110996287437,9.530829429626463,2.446819599508139,9.605581283569336,-0.12179328554356761
3588,2007-04-18,9.603089332580566,9.642955780029297,9.518369674682617,9.565712928771973,6541666.0,-0.0012956932975741742,1.1276893760484699,0.7894768648147775,61.671448125855456,57.805437343005785,-0.07906414405660733,-0.12800402073308703,0.02079600734561282,-0.22208362811398175,5.56326544898519,0.12458610534667969,0.10675821920901285,0.11486854553222692,-0.1084131368102188,0.33815022787467264,0.003227704361004058,0.22650938670344978,-0.3645643406658472,75.90404781008705,16.104563328005533,0.11164084117122296,4,-0.10589838027954102,-0.2703518867492676,-0.0024919509887695312,0.06478404998779297,-1.034064292907713,2,-0.11338876569593004,-1.2563961647546418,9.615548133850098,1.6451835938464578,9.55823802947998,4.300110996287437,9.530829429626463,-0.11338876569593004
3589,2007-04-19,9.568204879760742,9.585646629333496,9.458568572998047,9.585646629333496,7255631.0,-0.0036326281690904905,13.571709770900542,-0.4666513574198816,61.671448125855456,57.552752940181136,-0.019687976823503206,-0.07808737102786623,0.05425798637147672,-0.1706788937727044,5.124888958386486,0.14452075958251953,0.1189120478282586,0.06789922714233398,-0.14442390366108704,0.280222357945755,-0.038262338259377415,0.17406079254404538,-0.3212922570385661,58.536915508340726,-4.9392944279437145,0.1061615654017106,4,-0.0460972785949707,-0.23546743392944336,-0.036130428314208984,0.0884556770324707,-0.9892129898071307,3,-0.12057292990424573,1.1276893760484699,9.603089332580566,-1.2563961647546418,9.615548133850098,1.6451835938464578,9.55823802947998,-0.12057292990424573
3590,2007-04-20,9.588138580322266,9.697773933410645,9.543288230895996,9.672857284545898,11907437.0,0.0020833271038842582,1.296297346337038,4.857236590300181,61.224469300673036,57.296345969393954,-0.015467275026036731,-0.09442374623500349,0.024187693937538057,-0.1804131054969389,5.537282028586422,0.15448570251464844,0.12077171038244572,0.0824757575988766,-0.1331765086658372,0.2981280238635904,-0.025350375533481184,0.19030189073123438,-0.333006079408781,54.16684939698994,-12.286583783496972,0.10782613313235694,4,-0.016196250915527344,-0.22799253463745117,-0.1351757049560547,0.009966850280761719,-1.0191135406494123,4,-0.1075882852133282,13.571709770900542,9.568204879760742,1.1276893760484699,9.603089332580566,-1.2563961647546418,9.615548133850098,-0.1075882852133282
3591,2007-04-23,9.366375923156738,9.555746078491213,9.304082870483398,9.553255081176758,15527025.0,-0.023128853980130315,1.6233888886127117,2.205878379899588,54.97383457923416,55.91155349480244,0.20391115002755988,0.12139583859339353,0.2323852421474477,0.05004476433664706,6.082339115921398,0.2840557098388672,0.11499326376811858,-0.13156261444091832,-0.3558179059492339,0.09269267706739726,-0.24369026019507523,-0.019434968686761422,-0.09353776494336685,15.822826205443116,-54.47558290856927,0.11212764575415742,4,0.1345524787902832,-0.006229877471923828,0.047965288162231445,0.23172950744628906,-0.8098087310790998,0,-0.08113858400626306,1.296297346337038,9.588138580322266,13.571709770900542,9.568204879760742,1.1276893760484699,9.603089332580566,-0.08113858400626306
3592,2007-04-24,9.326507568359377,9.363883972167967,9.24677276611328,9.363883972167967,10412486.0,-0.0042565401094775135,5.266585017351075,0.20000306189621334,48.20936029151283,54.67316092658508,0.21960856370872683,0.14825982127131,0.2602750401122673,0.09866370631300647,6.622300618290487,0.11960315704345881,0.10435685181755261,-0.1583494186401353,-0.3908233266680661,0.07412448938779548,-0.2745863726541007,-0.04211246462616991,0.37126636505126775,17.679511280183586,-54.03489485883891,0.1162369540139653,4,0.14576578140258611,0.09094810485839666,0.08783364295959295,0.27159786224365057,-0.7051563262939471,1,-0.08121823985393195,1.6233888886127117,9.366375923156738,1.296297346337038,9.588138580322266,13.571709770900542,9.568204879760742,-0.08121823985393195
3593,2007-04-25,9.565712928771973,9.61056423187256,9.331491470336914,9.356409072875977,9833769.0,0.02564790288962082,-1.1538455876670473,-5.599892835273037,57.56204144966703,54.86437235120184,-0.017971198202095806,-0.10103160472323225,0.013230321570453896,-0.12864026121851957,6.467590173333512,0.2840566635131836,0.09302536290226726,0.08397059440612864,-0.1420063897870456,0.3099475785993029,-0.029017897690458483,0.19695908650271576,0.1230409812927249,70.71825657790411,0.37629820143298787,0.11298849209658696,4,-0.09343957901000977,-0.1457653045654297,-0.15137171745300293,0.03239250183105469,-0.894526481628418,2,-0.09559780255517814,5.266585017351075,9.326507568359377,1.6233888886127117,9.366375923156738,1.296297346337038,9.588138580322266,-0.09559780255517814
3594,2007-04-26,9.642955780029297,9.68282413482666,9.471028327941896,9.510894775390623,8528647.0,0.008074970661621217,-1.0000180113651882,0.6309535200550499,59.48272733271743,55.86772749879838,-0.09985585621513948,-0.16784429339756457,-0.07368643398194763,-0.19731072193334498,7.006829183378765,0.21179580688476385,0.06717567427341464,0.14912867546081543,-0.08444907383927003,0.3827064247609009,0.0323398008107727,0.26591755011085816,-0.3961830139160174,87.84523026628807,19.66348332536566,0.11678887465004244,4,-0.17068243026733398,-0.2230081558227539,-0.22861456871032715,-0.04485034942626953,-0.9717693328857422,3,-0.11136945609359428,-1.1538455876670473,9.565712928771973,5.266585017351075,9.326507568359377,1.6233888886127117,9.366375923156738,-0.11136945609359428
3595,2007-04-27,9.662890434265137,9.732658386230467,9.615548133850098,9.640464782714844,7374023.0,0.0020672763300568775,-2.2414047961566905,0.16981281954995583,56.68206138072683,56.76667307511248,-0.11073233584120601,-0.17331161329096467,-0.10414643206323859,-0.21033997002704297,6.930318928119057,0.11711025238036932,0.05966993244885366,0.154237604141235,-0.08289249412304045,0.39136770240551044,0.03567255500909816,0.27280265327337183,-0.4073966407775895,85.64107496153038,19.303085097864198,0.11856504913213728,4,-0.1731748580932635,-0.20432138442993342,-0.2585163116455078,-0.06478500366210938,-0.991703987121582,4,-0.11217125472808442,-1.0000180113651882,9.642955780029297,-1.1538455876670473,9.565712928771973,5.266585017351075,9.326507568359377,-0.11217125472808442
3596,2007-04-30,9.49843692779541,9.705248832702637,9.48597812652588,9.690299034118652,8504166.0,-0.017019080117742558,-1.022981830979736,-8.555475228577503,44.298269542453156,56.197295569855044,0.04955784295436416,-0.0008559633406921563,0.04765375665834348,-0.03767904030742564,6.603564128541883,0.21927070617675604,0.048780674702500804,-0.015323925018311257,-0.24659038239771824,0.21594253236109573,-0.13095715370801564,0.10030930367139312,-0.22385655059814624,51.79493923311283,-10.775394736631497,0.11563322868970355,4,-0.008721351623536933,-0.039867877960206854,-0.06167030334472656,0.09966850280761719,-0.9767551422119141,0,-0.09784892979631266,-2.2414047961566905,9.662890434265137,-1.0000180113651882,9.642955780029297,-1.1538455876670473,9.565712928771973,-0.09784892979631266
3597,2007-05-01,9.533321380615234,9.605581283569336,9.48348617553711,9.48348617553711,6343008.0,0.0036726519410517078,-3.8999540722596446,-0.259744907596107,49.541286819731994,54.84949986917466,0.001992440784805538,-0.01595258314473469,0.0004211023727407337,-0.06689468023266443,5.827658154488318,0.12209510803222656,0.05104033706199829,0.00647897720336843,-0.19478637976107116,0.20774433416780802,-0.09415370127885048,0.10711165568558734,-0.2404178830566419,50.31070666153202,-10.767232483248762,0.1006326784822194,5,-0.04360580444336115,-0.07475233078003107,-0.0959317684173584,0.06478404998779297,-1.2682867050170898,1,-0.10245686152191391,-1.022981830979736,9.49843692779541,-2.2414047961566905,9.662890434265137,-1.0000180113651882,9.642955780029297,-0.10245686152191391
3598,2007-05-02,9.615548133850098,9.637972831726074,9.443618774414062,9.538304328918457,6869552.0,0.008625194719865448,2.1836999312628884,1.5499846907532149,50.450448120668895,53.602722090820585,-0.08748070952453091,-0.0821794394816262,-0.09546113120853938,-0.1443094153806026,5.151214856205912,0.19435405731201172,0.055920588753068046,0.07587332725524831,-0.11262905384785427,0.2643757083583509,-0.018377863296302976,0.1701245178067996,-0.3050544407446303,59.482974792134456,1.2168199451766029,0.09425119055155132,5,-0.12583255767822443,-0.15697908401489435,-0.17130637168884277,-0.017442703247070312,-1.1860589981079102,2,-0.1033947184232531,-3.8999540722596446,9.533321380615234,-1.022981830979736,9.49843692779541,-2.2414047961566905,9.662890434265137,-0.1033947184232531
3599,2007-05-03,8.995108604431152,9.333983421325684,8.875507354736328,9.31155776977539,30301960.0,-0.06452461375912422,1.5379212408044323,-4.096757864585905,33.785824546171455,50.55398378476485,0.4951905758920905,0.5338385278282392,0.5023858971310418,0.47901437024663984,5.305411784960623,0.7400407791137695,0.03937426746368011,-0.5243832111358646,-0.8278138167850937,-0.22095260548663553,-0.6760985139604792,-0.3726679083112501,0.7375497817993146,13.953346061585187,-43.095284057653586,0.1517153028246149,5,0.3089742660522461,0.3089742660522461,0.48027968406677246,0.602996826171875,-0.5407028198242188,3,-0.03601092232816705,2.1836999312628884,9.615548133850098,-3.8999540722596446,9.533321380615234,-1.022981830979736,9.49843692779541,-0.03601092232816705
3600,2007-05-04,8.94527530670166,9.274182319641113,8.902915954589844,9.025010108947754,13306070.0,-0.005540044030701741,-3.5151529209821275,0.25196717507330757,31.69646925348104,47.967609859681176,0.4964509826845216,0.5754990058081795,0.5262523090268036,0.533301570219983,5.467941707349078,0.37126636505126953,0.00637334756585517,-0.5502960205078118,-0.9467102114329471,-0.1538818295826765,-0.7485031159703794,-0.35208892504524414,0.7702400588989242,8.408396328014463,-47.1290520399303,0.1982070954625677,5,0.3588075637817383,0.3588075637817383,0.5301129817962646,0.6528301239013672,-0.7325658798217773,4,-0.03064062872975659,1.5379212408044323,8.995108604431152,2.1836999312628884,9.615548133850098,-3.8999540722596446,9.533321380615234,-0.03064062872975659
3601,2007-05-07,8.813214302062988,8.94527530670166,8.780820846557617,8.92284870147705,12739393.0,-0.014763212993537889,1.1290310632623832,1.3749880394220648,27.065552695024053,45.618297904515764,0.6054654261865711,0.6872589834630691,0.6300355112715863,0.6704464818481739,6.4937584077132415,0.16445446014404297,-0.03077356725070679,-0.6470992565155029,-1.1469232552832782,-0.14727525774772765,-0.8970112558993897,-0.3971872571316162,0.8855009033203114,3.7791962295933748,-46.4198112553052,0.2499119993838876,5,0.4435253143310547,0.4435253143310547,0.690828800201416,0.7848911285400391,-0.43854331970214844,0,-0.016115329782255272,-3.5151529209821275,8.94527530670166,1.5379212408044323,8.995108604431152,2.1836999312628884,9.615548133850098,-0.016115329782255272
3602,2007-05-08,8.828164100646973,8.88547420501709,8.668693542480469,8.750921249389647,19145409.0,0.001696293550979,1.259743616508353,-0.7045494084899258,27.88051851892176,42.320350912210735,0.5726073936766891,0.642242762239059,0.5851133590995765,0.6591674877483449,7.603787339569254,0.2167806625366211,-0.07248703996141614,-0.5921573638916016,-1.1589895544210993,-0.025325173362103826,-0.8755734591563513,-0.3087412686268518,0.8338353303832999,16.452487939840392,-29.2352876277125,0.2834160952647489,5,0.3725118637084961,0.3725118637084961,0.6771249771118164,0.7699413299560547,-0.41611671447753906,1,-0.03471642705882827,1.1290310632623832,8.813214302062988,-3.5151529209821275,8.94527530670166,1.5379212408044323,8.995108604431152,-0.03471642705882827
3603,2007-05-09,8.788295745849611,8.845605850219727,8.618860244750978,8.818197250366211,11418618.0,-0.004516041426375406,4.35290541909625,-0.3871103154515392,27.801417592654914,38.80020538553712,0.5482571618015939,0.6562975740454231,0.6033264623152501,0.7014776494353363,8.820932727218725,0.22674560546874822,-0.09583459270372963,-0.5942760944366441,-1.2237293206374424,0.03517713176415427,-0.9090027075370433,-0.2795494813362449,0.8141053318676725,23.693191138090985,-19.52782174459679,0.31472661310039923,5,0.3874635696411115,0.3874635696411115,0.7169933319091779,0.8098096847534162,-0.2292375564575213,2,-0.05954067607460567,1.259743616508353,8.828164100646973,1.1290310632623832,8.813214302062988,-3.5151529209821275,8.94527530670166,-0.05954067607460567
3604,2007-05-10,8.653743743896483,8.778329849243164,8.569025039672853,8.748429298400879,10454224.0,-0.015310363447506026,1.7096814020531774,3.1665816163809324,25.033304759701124,35.28367687208982,0.5897516316226312,0.7545713089655148,0.7171853831522608,0.8359234965439732,10.382110037264848,0.2192707061767578,-0.11385535469176844,-0.681236219406129,-1.3798305111357152,0.017358072323457208,-1.030533365270923,-0.331939073541335,0.869974067183497,12.01415721432282,-28.59035330011576,0.3492971458647935,5,0.48339319229126154,0.49709796905517756,0.8459389209747332,0.9443616867065447,-0.08721065521240057,3,-0.025914172500481336,4.35290541909625,8.788295745849611,1.259743616508353,8.828164100646973,1.1290310632623832,8.813214302062988,-0.025914172500481336
3605,2007-05-11,8.68364429473877,8.703577995300293,8.556567192077638,8.63630199432373,7928660.0,0.0034552156531530986,2.371432320713823,-0.49999496399253734,29.67359454855196,33.65871298387857,0.4540895604377546,0.6935038213452884,0.6710912344819757,0.8034239404489529,12.03962718678409,0.14701080322265447,-0.165247003275379,-0.6089764118194587,-1.3584543259804782,0.14050150234156078,-0.9837153688999685,-0.23423745473894897,0.7446042392004983,32.69216614735365,-10.59071808049223,0.37473895708051014,5,0.41362571716308594,0.4609684944152832,0.7462701797485352,0.9144611358642578,0.09468555450439453,4,-0.026398883043922794,1.7096814020531774,8.653743743896483,4.35290541909625,8.788295745849611,1.259743616508353,8.828164100646973,-0.026398883043922794
3606,2007-05-14,8.576499938964844,8.706069946289062,8.511715888977049,8.668693542480469,8522226.0,-0.012338639416499597,1.3283406452792461,-1.9473832641714677,28.53068230957048,31.32420137163841,0.46567492868323335,0.7624172454601954,0.7664073489771415,0.9037789488255861,13.846114632017178,0.1943540573120135,-0.2345859257163756,-0.6670338630676262,-1.4699551531401909,0.1358874270049384,-1.0684945081039086,-0.2655732180313439,0.7471468339510281,17.333139413239014,-27.982656632955166,0.40146064503628204,5,0.49834442138671875,0.5456871986389142,0.8147926330566406,1.0216054916381836,0.17940425872802734,0,-0.04241712991009117,2.371432320713823,8.68364429473877,1.7096814020531774,8.653743743896483,4.35290541909625,8.788295745849611,-0.04241712991009117
3607,2007-05-15,8.444438934326174,8.671186447143555,8.382145881652832,8.588958740234375,14061371.0,-0.015398006830116051,-1.148154710856268,1.5675686858655882,15.80547872696242,27.474760327893247,0.47721935752807276,0.8455973760342719,0.8882354244369015,1.0300040890843327,15.565235977112055,0.28904056549072266,-0.31185489472893835,-0.7405394077301004,-1.5981769765510645,0.11709816109086368,-1.1693581921405816,-0.31172062331961925,0.7655375148382628,13.440870171800052,-27.47770079767941,0.42881878441048193,5,0.41362571716308416,0.6129631996154767,0.9387557506561262,1.1536664962768537,0.276580810546875,1,-0.008261999702754763,1.3283406452792461,8.576499938964844,2.371432320713823,8.68364429473877,1.7096814020531774,8.653743743896483,-0.008261999702754763
3608,2007-05-16,8.514206886291504,8.546600341796875,8.357229232788086,8.476831436157228,13355433.0,0.00826199970275443,2.7072578763127186,-0.2586181866173856,15.419868560446488,25.43409855170158,0.2623901046648651,0.7273626711230072,0.8072277502373773,0.9607543670988719,17.564788135207568,0.18937110900878906,-0.3657550759215944,-0.6163273334503181,-1.5000586267125762,0.26740395981194,-1.0581929800814471,-0.17446168681918905,0.5633166720710765,37.27794436039823,2.2004645343327454,0.4418656466311291,5,0.3014988899230957,0.5307369232177734,0.8627583980560303,1.0838985443115234,0.03986835479736328,2,-0.011998710095540988,-1.148154710856268,8.444438934326174,1.3283406452792461,8.576499938964844,2.371432320713823,8.68364429473877,-0.011998710095540988
3609,2007-05-17,8.414538383483888,8.526665687561035,8.404571533203125,8.526665687561035,9628289.0,-0.011706140588160885,1.1777773997652543,-3.0000255160624563,13.537096008610774,23.41639041338266,0.3028969647997215,0.7759533814745971,0.8953912068691388,1.060565709883198,19.68936787868389,0.12209415435791016,-0.4396289257551338,-0.6583125114440893,-1.5718604654699426,0.255235442581764,-1.1150864884570169,-0.20153853443116176,0.5333321962752837,16.428458169531325,-11.74690537662974,0.45677397701292693,5,0.23671388626098455,0.6304054260253888,0.9624269008636457,1.1835670471191388,0.2068128585815412,3,0.017175012974195436,2.7072578763127186,8.514206886291504,-1.148154710856268,8.444438934326174,1.3283406452792461,8.576499938964844,0.017175012974195436
3610,2007-05-18,8.556567192077638,8.588958740234375,8.364704132080076,8.471847534179688,17434142.0,0.016878978040260062,2.0000063789749225,-0.7555667069250283,22.123909791413837,22.867318979648193,0.11167523252084344,0.5825467809716347,0.7427082443886643,0.9181941704286327,21.434111737575595,0.22425460815429865,-0.5265483995724392,-0.46470513343810893,-1.3722208102179465,0.44281054334172865,-0.9184629718280277,-0.010947295048190142,0.28498794522673876,57.142974307382424,30.635286587762998,0.4537578383899191,5,0.0647845268249494,0.48837661743163885,0.8203980922698957,1.0415382385253888,0.12956905364990057,4,0.0011647073391383156,1.1777773997652543,8.414538383483888,2.7072578763127186,8.514206886291504,-1.148154710856268,8.444438934326174,0.0011647073391383156
3611,2007-05-21,8.606401443481445,8.673677444458008,8.461880683898926,8.554075241088867,11517747.0,0.005824093971931621,1.266682316438384,0.6176394439128592,22.807009690419093,22.30359577648123,0.032876811225854397,0.49841172115472787,0.6839448293312387,0.8685819874428162,22.710612344763806,0.21179676055908203,-0.5382050859061316,-0.37687215805053675,-1.287183919253124,0.5334396031520505,-0.8320280386518313,0.07828372255075777,0.14797503100999876,78.74028087517328,52.961462348468615,0.45515588060129364,5,-0.0049839019775390625,0.43854236602783203,0.7705638408660889,0.991703987121582,0.05232524871826172,0,0.019976805275791376,2.0000063789749225,8.556567192077638,1.1777773997652543,8.414538383483888,2.7072578763127186,8.514206886291504,0.019976805275791376
3612,2007-05-22,8.569025039672853,8.583974838256836,8.511715888977049,8.574008941650389,7610406.0,-0.004342860840740981,4.800275587537461,-0.09524677407589624,18.46845319542527,21.266599732344606,0.03311058535471645,0.5018603947732654,0.7124162734627717,0.9052890141121157,23.772568470810445,0.09468555450439631,-0.544775427420781,-0.3763744354248022,-1.2895843857161537,0.5368355148665493,-0.8329794105704771,0.08023053972087268,0.11386493131198705,66.92905792297084,43.53759999448057,0.45660497514567566,5,-0.0012454986572283389,0.475918769836424,0.8272509574890119,1.029080390930174,0.07225990295409801,1,0.021808683853157707,1.266682316438384,8.606401443481445,2.0000063789749225,8.556567192077638,1.1777773997652543,8.414538383483888,0.021808683853157707
3613,2007-05-23,8.651251792907715,8.780820846557617,8.549091339111326,8.569025039672853,12710898.0,0.00959581199193238,-2.7959148603787507,-16.49846919251045,34.666678007042265,22.336974537604732,-0.07889706362914062,0.36639720502194884,0.628723658246745,0.8212330214884211,25.344867387576276,0.23172950744629084,-0.5292240626881295,-0.24842462539672816,-1.121555239958754,0.6247059891652977,-0.6849899326777411,0.1881406818842848,-0.2940225601196289,68.86232897119167,42.44797561712856,0.43656530728101334,5,-0.08222675323486328,0.3936920166015625,0.7462704181671143,0.9468536376953125,-0.02740859985351385,2,0.008064492126160117,4.800275587537461,8.569025039672853,1.266682316438384,8.606401443481445,2.0000063789749225,8.556567192077638,0.008064492126160117
3614,2007-05-24,8.569025039672853,8.658726692199707,8.49676513671875,8.651251792907715,9212913.0,-0.00950460756468452,2.333346418442152,-1.0,33.69328275359236,22.783606560386996,-0.011120927202359354,0.38371583071252147,0.7088201243336538,0.9014521043376416,26.727449270463623,0.16196155548095703,-0.519340265364173,-0.27695484161376704,-1.0874642130686247,0.5335545298410906,-0.6822095273411968,0.1282998441136627,-0.20332397460937734,49.10182659913433,19.566731309166457,0.405254685727429,5,-1.7763568394002505e-15,0.475918769836424,0.8459391593933088,1.029080390930174,0.012458801269529474,3,-0.0017446323840544231,-2.7959148603787507,8.651251792907715,4.800275587537461,8.569025039672853,1.266682316438384,8.606401443481445,-0.0017446323840544231
3615,2007-05-25,8.578991889953612,8.633810043334961,8.526665687561035,8.566533088684082,6679723.0,0.0011631253537729425,-1.324333829857663,-0.15151761171870448,38.6473103925181,23.907676347381177,-0.04190010882389572,0.30396703914213496,0.695590004601792,0.8896743003338461,27.94892353103276,0.10714435577392578,-0.5069843229970488,-0.2127930641174327,-0.9332598395677678,0.5076737113329024,-0.5730264518425994,0.14744032360773396,-0.2049884292602524,36.718864466125694,3.763649541039115,0.36023338772516755,5,-0.009966850280759942,0.46595191955566584,0.8484306335449237,1.0191135406494158,-0.029900550842285156,4,0.004937567566816625,2.333346418442152,8.569025039672853,-2.7959148603787507,8.651251792907715,4.800275587537461,8.569025039672853,0.004937567566816625
3616,2007-05-29,8.569025039672853,8.616368293762207,8.49676513671875,8.549091339111326,10892877.0,-0.0011617740649025876,1.086947116184644,1.5999693815069431,37.378641227656914,26.304694403013894,-0.03699555728259796,0.25374417077274636,0.7024317680019134,0.8962022073008526,29.986999920243207,0.11960315704345703,-0.47536620418391884,-0.17628931999206365,-0.8207259852255646,0.4681473452414373,-0.498507652608815,0.14592901262468772,-0.18688523126220957,25.438637721837498,-9.20732731891422,0.32221833261675054,5,-1.7763568394002505e-15,0.475918769836424,0.897019147872923,1.029080390930174,-0.04983425140381037,1,0.013666806376744667,-1.324333829857663,8.578991889953612,2.333346418442152,8.569025039672853,-2.7959148603787507,8.651251792907715,0.013666806376744667
3617,2007-05-30,8.556567192077638,8.583974838256836,8.454405784606934,8.556567192077638,10308542.0,-0.001453823222307915,3.7274783395389126,0.0,38.40405071989981,28.858492420730933,-0.007777544101445599,0.19950269064393034,0.7081012543741352,0.9037212667000674,32.212885185990416,0.12956905364990234,-0.4617108144781703,-0.1399094581603979,-0.6709732197353233,0.3911543034145275,-0.4054413389478615,0.1256224226270657,-0.16645376290405522,31.298006550365603,-4.537878412757092,0.265531880787463,5,0.01619529724120916,0.48837661743163885,0.8739700317382795,1.0415382385253888,-0.027409553527833808,2,0.011939309051024027,1.086947116184644,8.569025039672853,-1.324333829857663,8.578991889953612,2.333346418442152,8.569025039672853,0.011939309051024027
3618,2007-05-31,8.62135124206543,8.735969543457031,8.514206886291504,8.544108390808105,24539274.0,0.007571266435887125,-2.23632770366659,100.0,48.25736385109973,32.716299958785264,-0.062318283347789105,0.059465782406508794,0.6374629579698219,0.8357970740319018,34.208215525070266,0.22176265716552734,-0.4339623622159827,-0.02541556358337438,-0.33360773758782614,0.2827766104210774,-0.17951165058559937,0.1286805234188506,-0.22342366454416585,59.29223922151734,19.598583943587023,0.1540960870022258,5,-0.04858875274658203,0.42359256744384766,0.8235132694244385,0.9767541885375977,-0.1818952560424787,3,0.0023121318227079524,3.7274783395389126,8.556567192077638,1.086947116184644,8.569025039672853,-1.324333829857663,8.578991889953612,0.0023121318227079524
3619,2007-06-01,8.671186447143555,8.770853996276855,8.596433639526367,8.616368293762207,10862777.0,0.005780440174501633,-2.684127831438154,0.7096857830730292,49.343871834255665,35.74074018576769,-0.08037133911653527,-0.016739361121846486,0.5786171735955996,0.7835968521052976,33.96109422947406,0.17442035675048828,-0.36983421251029824,0.04061574935913015,-0.22102864912306686,0.30226014784132715,-0.09020644988196835,0.17143794860022865,-0.26560100424156374,68.50430956542704,26.771459518500905,0.13082219924109859,6,-0.0535731315612793,0.37375736236572266,0.7749240398406982,0.9269189834594727,-0.3488416671752912,4,-0.0054598357880943915,-2.23632770366659,8.62135124206543,3.7274783395389126,8.556567192077638,1.086947116184644,8.569025039672853,-0.0054598357880943915
3620,2007-06-04,8.671186447143555,8.69859504699707,8.596433639526367,8.643776893615723,8323969.0,0.0,1.4848702752229734,0.5000086985264696,55.621370788756266,39.386780307805154,-0.06973629040423113,-0.04039745430523034,0.5644404562962144,0.7807701727210752,33.70061819199294,0.10216140747070312,-0.3071228283155243,0.05432019233703578,-0.16285251194125472,0.2714928966153263,-0.05426615980210947,0.16290654447618103,-0.25809629616845164,68.50430956542704,22.70665481506522,0.10858635213914501,6,-0.0535731315612793,0.37375736236572266,0.7749240398406982,0.9269189834594727,-0.35631656646728516,0,-0.010344905711342611,-2.684127831438154,8.671186447143555,-2.23632770366659,8.62135124206543,3.7274783395389126,8.556567192077638,-0.010344905711342611
3621,2007-06-05,8.671186447143555,8.711052894592285,8.554075241088867,8.676169395446777,9344950.0,0.0,3.2000739975249104,-0.18179604049963466,65.96498154803183,44.664172346983655,-0.066581912019684,-0.054371020455214136,0.548686234409363,0.7746921633628752,33.137644338119436,0.15697765350341797,-0.22566163106413306,0.0614215850830071,-0.1372150594412389,0.2600582296072531,-0.0378967371791159,0.1607399073451301,-0.2507416822568018,68.50430956542704,17.844824813216505,0.0993183222621234,6,-0.0535731315612793,0.36005258560180664,0.8029558658599836,0.9269189834594727,-0.29402351379394354,1,-0.014080553886884561,1.4848702752229734,8.671186447143555,-2.684127831438154,8.671186447143555,-2.23632770366659,8.62135124206543,-0.014080553886884561
3622,2007-06-06,8.521681785583496,8.676169395446777,8.444438934326174,8.63630199432373,8470855.0,-0.017241546179566747,1.3846101002963564,23.002488038277512,50.47316859966726,46.42044907949755,0.08437366175677852,0.07483216237266177,0.6782057297699211,0.9190974542684867,32.422328199145475,0.2317304611206037,-0.17398473993018015,-0.07275896072387766,-0.2461355111181902,0.10061758967043488,-0.15944723592103394,0.013929314473278609,-0.09402949906332658,23.663997241951137,-27.50308397841159,0.08668827519715658,6,0.08596467971801758,0.475919246673584,0.9524605274200422,1.0764236450195312,-0.1669445037841797,2,-0.0002923128763934191,3.2000739975249104,8.671186447143555,1.4848702752229734,8.671186447143555,-2.684127831438154,8.671186447143555,-0.0002923128763934191
3623,2007-06-07,8.265034675598145,8.521681785583496,8.265034675598145,8.43447208404541,11485640.0,-0.030116955366666365,-2.0294031564491073,1.4782507405065397,42.10525255577356,47.35511239085101,0.31343561492757743,0.30595432426721914,0.9101881187491117,1.1691010333570908,31.803804420255975,0.25664710998535156,-0.13163637811726048,-0.3032430171966549,-0.5084493448240597,-0.09803668956925016,-0.4058461810103573,-0.20063985338295254,0.5157861709594727,0.0,-53.2661041003433,0.1026031638137028,6,0.25290966033935547,0.6864690780639648,1.2091076374053937,1.3330707550048828,-0.03239154815673828,3,0.031956667251676674,1.3846101002963564,8.521681785583496,3.2000739975249104,8.671186447143555,1.4848702752229734,8.671186447143555,0.031956667251676674
3624,2007-06-08,8.429489135742188,8.431981086730957,8.160383224487305,8.240118026733397,10392018.0,0.019897612847237234,1.7948634909419223,-1.117646396649942,43.44472704195815,47.88815868523324,0.1420439055781202,0.1305302039758054,0.729781186615984,0.9982553218185579,31.154191776042484,0.27159786224365234,-0.0736819292661739,-0.12757582664489675,-0.3375703561380359,0.08241870284824238,-0.23257309139146543,-0.022578561898328076,0.34101598739623995,48.86884567359232,-3.745472045162245,0.1049972647465693,6,0.03612947463989258,0.31769418716430664,1.0446531772613508,1.1686162948608398,-0.16196250915527344,4,0.0011823789224074677,-2.0294031564491073,8.265034675598145,1.3846101002963564,8.521681785583496,3.2000739975249104,8.671186447143555,0.0011823789224074677
3625,2007-06-11,8.454405784606934,8.541616439819336,8.364704132080076,8.466864585876465,9047164.0,0.002955890738276956,1.184608137549336,-0.06579040136979342,41.952482082572025,48.39636322466825,0.10906563093811172,0.09229081578032172,0.6899972962214456,0.9662317297342895,30.1722511281892,0.1769123077392596,-0.06394755160298615,-0.09119725227355957,-0.29708590442806404,0.1146913998809449,-0.19414157835081092,0.011747073803691777,0.29169446258544873,53.39363616368703,3.915368065441932,0.10294432607725196,6,0.011212825775146484,0.2628769874572754,0.8496770858764648,1.090127944946289,-0.18687915802001953,0,-0.015620376878421882,1.7948634909419223,8.429489135742188,-2.0294031564491073,8.265034675598145,1.3846101002963564,8.521681785583496,-0.015620376878421882
3626,2007-06-12,8.212709426879883,8.399587631225586,8.207725524902344,8.389620780944824,10846724.0,-0.02858821351668628,-1.0533280260465305,14.199709124311084,34.490262204001155,47.961497834012846,0.329560072475644,0.321836198446654,0.9127474177123531,1.197990809243981,29.215820577374625,0.24668025970458984,-0.05230455251402688,-0.31470408439636266,-0.5679356245227343,-0.06147254426999105,-0.44131985445954847,-0.18808831433317685,0.5099621394042959,10.144940934581513,-35.592286171289565,0.12661577006318572,6,0.25290918350219727,0.3401198387145996,1.0913734436035156,1.3318243026733398,0.15448665618896484,1,0.012439311862418867,1.184608137549336,8.454405784606934,1.7948634909419223,8.429489135742188,-2.0294031564491073,8.265034675598145,0.012439311862418867
3627,2007-06-13,8.37467098236084,8.407062530517576,8.200250625610353,8.215201377868652,6839452.0,0.019720843276259448,-1.1841970086115763,-0.9014096655076682,38.74240154026495,46.904279799475646,0.15542803636912872,0.1627226831826718,0.7373474001060671,1.024824251176998,27.861715437742586,0.206811904907223,-0.04672773189312451,-0.14925413131713938,-0.40913330676868753,0.11062504413440877,-0.27919371904291346,-0.019314543591365307,0.3255090502514637,56.209099641777904,12.843624394253744,0.12993958772577371,6,0.09094762802124023,0.14825773239135742,0.8820686340332031,1.1225194931030273,-0.10465240478515625,2,0.00029755807649278765,-1.0533280260465305,8.212709426879883,1.184608137549336,8.454405784606934,1.7948634909419223,8.429489135742188,0.00029755807649278765
3628,2007-06-14,8.412047386169434,8.49676513671875,8.352245330810549,8.369688034057617,8582024.0,0.0044630295192871206,-2.7418669827278817,0.2656264950722419,43.36845650616678,46.24034476302133,0.09525688681901023,0.12363938065477598,0.6838783197950011,0.9771421422514699,26.158735784056386,0.14451980590820135,-0.038291524910341934,-0.1067697525024407,-0.3714252332213803,0.15788572821649893,-0.2390974928619105,0.02555798785702912,0.26654077411786936,66.0131781704657,22.407785348394505,0.13232774035946956,6,0.023670673370361328,0.09094715118408203,0.7886285781860352,1.0290794372558594,-0.28156566619873225,3,-0.006812860382163666,-1.1841970086115763,8.37467098236084,-1.0533280260465305,8.212709426879883,1.184608137549336,8.454405784606934,-0.006812860382163666
3629,2007-06-15,8.55905818939209,8.666201591491701,8.454405784606934,8.454405784606934,18603615.0,0.01747622148020267,-3.0476051614784914,2.4705855865997255,49.24528547143848,45.5318908388749,-0.07747980284060674,-0.012637136536641336,0.520866049442823,0.8195812265706248,24.005941335771855,0.2541542053222674,-0.027042479805651,0.0330150604248054,-0.22751192420391675,0.29354204505352754,-0.09724843188955568,0.16327855273916647,-0.39867496490478516,77.00543405957984,31.185204687187294,0.13026349231436152,6,-0.12334012985229492,-0.0884561538696289,0.6167011260986328,0.857151985168457,-0.6304054260253906,4,-0.03813679668111558,-2.7418669827278817,8.412047386169434,-1.1841970086115763,8.37467098236084,-1.0533280260465305,8.212709426879883,-0.03813679668111558
3630,2007-06-18,8.566533088684082,8.576499938964844,8.471847534179688,8.551583290100098,10884851.0,0.0008733319866029987,5.000109355350211,0.14285193555442152,49.905473288335706,43.747501032242006,-0.11327278205634528,-0.02037159666970112,0.496343365455294,0.8012538685124184,22.20355476593678,0.10465240478515625,-0.03309083498915655,0.03999166488647532,-0.2208191048391246,0.30080243461207523,-0.09041371997632552,0.17039704974927616,-0.3960334968566901,78.60965850363768,28.963297434663566,0.13040538486280004,6,-0.14825677871704102,-0.0959310531616211,0.5774562358856201,0.7923674583435059,-0.7998418807983398,0,-0.03490402231588163,-3.0476051614784914,8.55905818939209,-2.7418669827278817,8.412047386169434,-1.1841970086115763,8.37467098236084,-0.03490402231588163
3631,2007-06-19,8.778329849243164,8.900424003601074,8.534140586853027,8.534140586853027,17079768.0,0.02472374277510858,-1.9999960945280433,16.333949987241642,57.30703990960112,44.506820066679104,-0.34450089790945526,-0.23044239301593805,0.2665559939817026,0.5837841939348856,20.80395364897741,0.3662834167480469,-0.03984398812602308,0.2431920051574714,-0.03914692637588679,0.5255309366908296,0.10202253939079142,0.3843614709241514,-0.5979162174224868,82.56229696874762,29.331144874342215,0.14116946576667916,6,-0.2479262351989746,-0.2479262351989746,0.34261155128479004,0.43480539321899414,-1.1412076950073242,1,-0.05818911244264646,5.000109355350211,8.566533088684082,-3.0476051614784914,8.55905818939209,-2.7418669827278817,8.412047386169434,-0.05818911244264646
3632,2007-06-20,8.755904197692871,8.843113899230957,8.618860244750978,8.778329849243164,32810267.0,-0.0025546603893252806,1.9508272837360239,-0.09183717306317882,54.56080633325898,45.89077048639971,-0.3188916694262449,-0.20374445773863314,0.26682507255561916,0.6020199353647904,19.328716348524676,0.2242536544799787,-0.05478705378607174,0.21142239570617605,-0.08751987758321,0.5103646689955621,0.06195125906148391,0.3608935323508682,-0.5466901510009787,73.63636838103912,20.29731356946128,0.14947113664469266,6,-0.22550058364868164,-0.22550058364868164,0.34261155128479004,0.3662829399108869,-1.1935343742370614,2,-0.04439382910635836,-1.9999960945280433,8.778329849243164,5.000109355350211,8.566533088684082,-3.0476051614784914,8.55905818939209,-0.04439382910635836
3633,2007-06-21,8.721019744873049,8.763379096984862,8.638792991638184,8.733478546142576,13098984.0,-0.003984106270716659,2.448277682460197,0.5555602806717531,51.706444740241906,46.808739119542345,-0.2374991919988254,-0.1721936252608689,0.2814218956297214,0.6313550946127204,19.085616851557486,0.12458610534667791,-0.08026194928612718,0.17304954528808736,-0.13268967247367236,0.4787887630498471,0.020179936407208388,0.32591915416896633,-0.48415729990478873,59.77647300313927,8.010554713190515,0.15286960888087955,6,-0.17068243026733576,-0.1906161308288592,0.23671364784240545,0.33638238906860174,-1.1561579704284686,3,-0.05171426971742632,1.9508272837360239,8.755904197692871,-1.9999960945280433,8.778329849243164,5.000109355350211,8.566533088684082,-0.05171426971742632
3634,2007-06-22,8.554075241088867,8.743446350097656,8.521681785583496,8.716036796569824,15727289.0,-0.019142773284319792,1.0459810567900365,12.99977036130193,46.4012163185498,47.30304292353988,-0.05701989756049386,-0.006773847542286049,0.4237123744544391,0.7913253300898369,18.398784384420622,0.22176456451416016,-0.08610090438550522,0.006852531433105824,-0.2987430112063425,0.31244807407255415,-0.14594523988661834,0.15965030275283,-0.29067033377529405,19.186239277250525,-29.20401538331483,0.1527977713197245,6,-0.003737926483154297,-0.023671627044677734,0.3762495517730713,0.49086856842041016,-1.3928723335266113,4,-0.049519499090148966,2.448277682460197,8.721019744873049,1.9508272837360239,8.755904197692871,-1.9999960945280433,8.778329849243164,-0.049519499090148966
3635,2007-06-25,8.62135124206543,8.671186447143555,8.506731986999513,8.62135124206543,13052831.0,0.007864789481089263,2.299965554194698,-0.0,48.529388588577774,48.8629458551595,-0.10965576545818934,-0.07453513417877566,0.3344656333096374,0.7162814680554792,17.674723362579,0.1644544601440412,-0.06014599480005245,0.07201056480407786,-0.23509547285789267,0.3791166024660484,-0.08154245402690741,0.22556358363506313,-0.3324655709003572,29.11393938219417,-16.040840013476068,0.15355301883098504,6,-0.0710139274597168,-0.09094762802124023,0.2267467975616455,0.42359256744384766,-1.4800810813903809,0,-0.08034685738343494,1.0459810567900365,8.554075241088867,2.448277682460197,8.721019744873049,1.9508272837360239,8.755904197692871,-0.08034685738343494
3636,2007-06-26,8.686136245727539,8.753412246704103,8.616368293762207,8.638792991638184,12063554.0,0.007514483732667054,-1.9729908659267383,100.0,55.108389949053254,50.68138901169153,-0.1120009674355078,-0.13712718843996718,0.2471261115348291,0.644304959121138,16.90079896499585,0.1370439529418963,-0.04409822933221896,0.13094000816345286,-0.18215384490849296,0.4440338612353987,-0.02560691837251916,0.2874869346994249,-0.3727890412650261,53.33350343896869,5.234725909090315,0.15654692653597282,6,-0.059801578521728516,-0.1557326316833496,0.14701151847839355,0.3588075637817383,-1.5448660850524902,1,-0.10585201657342702,2.299965554194698,8.62135124206543,1.0459810567900365,8.554075241088867,2.448277682460197,8.721019744873049,-0.10585201657342702
3637,2007-06-27,8.658726692199707,8.668693542480469,8.506731986999513,8.626335144042969,11326313.0,-0.0031555518762803603,5.190569923633446,0.6841850814817799,64.25993528008908,53.002664431016235,-0.04476863387011498,-0.10716614482608477,0.24935006161605244,0.6630970538365126,15.833995572485533,0.17940425872802557,-0.027490439945102807,0.09842247962951589,-0.21808035524490776,0.41492531450393955,-0.05982893780769594,0.2566738970667277,-0.3218964157716524,59.22322881752727,4.832070670217902,0.15825141743721144,6,0.018688201904296875,-0.12832307815551758,0.16445398330688477,0.3862171173095703,-1.831413745880127,2,-0.11798553924610977,-1.9729908659267383,8.686136245727539,2.299965554194698,8.62135124206543,1.0459810567900365,8.554075241088867,-0.11798553924610977
3638,2007-06-28,8.641284942626951,8.72600269317627,8.60141658782959,8.611384391784668,9595781.0,-0.0020143550192510684,-3.999827774269476,0.923097306050291,58.585849994664784,54.040504933596935,0.009621945911272078,-0.0929184175928146,0.24128590635635838,0.6691861606384233,15.692240245966287,0.12458610534667969,0.022493655276917934,0.07998404502868439,-0.23745239121320694,0.3974204812705757,-0.07873417309226127,0.23870226314963006,-0.2819109171119756,54.54548969121841,-0.5217233448073983,0.15871821812094566,6,0.04485082626342951,-0.1108813285827619,0.16507673263549982,0.403658866882326,-1.963474750518798,3,-0.12485586649838576,5.190569923633446,8.658726692199707,-1.9729908659267383,8.686136245727539,2.299965554194698,8.62135124206543,-0.12485586649838576
3639,2007-06-29,8.623843193054201,8.69859504699707,8.554075241088867,8.626335144042969,7965181.0,-0.002018420835391166,-1.03509101774695,-0.08334130705190229,56.91059187413854,54.81885144313058,0.04159391806438251,-0.08348571956664408,0.23361780217537387,0.6772467914239453,15.77083902221818,0.14451980590820312,0.058838257425929186,0.06490945816040217,-0.24977087020739752,0.37958978652820186,-0.09243070602349768,0.222249622344302,-0.242827168415781,47.4748997730638,-7.481633900147095,0.15734016418389965,6,0.07973480224609197,-0.09343957901001154,0.18314123153686346,0.42110061645507635,-1.9684591293334988,4,-0.12279692416746901,-3.999827774269476,8.641284942626951,5.190569923633446,8.658726692199707,-1.9729908659267383,8.686136245727539,-0.12279692416746901
3640,2007-07-02,8.581483840942383,8.706069946289062,8.561550140380861,8.646267890930176,7906988.0,-0.004911888025275646,-1.7619264591972166,25.99732108689186,67.96116144087637,56.002642724383385,0.09643861124705744,-0.05079554624322746,0.24921474930543042,0.7054672460484852,15.839329476323389,0.14451980590820135,0.08677502794388126,0.027035236358642578,-0.28343745115621743,0.3375079238735026,-0.12820110739878743,0.18227158011607258,-0.1796914971454573,30.303135740325498,-29.069202284865145,0.1552363437574304,7,0.09343910217285156,-0.05108022689819336,0.22550058364868164,0.46345996856689453,-1.98590087890625,0,-0.16550528553161703,-1.03509101774695,8.623843193054201,-3.999827774269476,8.641284942626951,5.190569923633446,8.658726692199707,-0.16550528553161703
3641,2007-07-03,8.549091339111326,8.68364429473877,8.501749038696289,8.578991889953612,4888190.0,-0.003774697060724086,-1.920015003406469,0.4615418586506897,59.722217792392556,56.576132886509335,0.10381079823439876,-0.02953328901989849,0.2610658266816319,0.7230706643330862,15.798910810325268,0.18189525604248047,0.09609062753420972,0.0007474899291981529,-0.3048231554224241,0.3063181352808204,-0.15203783274661298,0.15353281260500928,-0.12735372892223573,21.111049683814013,-37.06435347809399,0.15278532267581074,7,0.08347272872924982,-0.018687725067136896,0.2578930854797381,0.495852470397951,-2.0407185554504377,1,-0.1646749487861502,-1.7619264591972166,8.581483840942383,-1.03509101774695,8.623843193054201,-3.999827774269476,8.641284942626951,-0.1646749487861502
3642,2007-07-05,8.519190788269043,8.549091339111326,8.407062530517576,8.521681785583496,10011558.0,-0.003497512151436566,3.9565014810133867,0.08330941217746309,56.022381035085346,57.05568136371416,0.10795502308918259,0.0001803190507043695,0.2709392592582063,0.739011904304471,15.375314412970928,0.14202880859375,0.10374199200118994,-0.029028511047362926,-0.3346469407581676,0.27658991866344174,-0.18183772590276526,0.1237807038080394,0.38123321533203125,35.156518644990534,-21.117527093797825,0.15280921485540205,7,0.061046600341796875,0.011212825775146484,0.2877936363220215,0.5257530212402344,-1.7167949676513672,3,-0.1617431352155414,-1.920015003406469,8.549091339111326,-1.7619264591972166,8.581483840942383,-1.03509101774695,8.623843193054201,-0.1617431352155414
3643,2007-07-06,8.529157638549805,8.611384391784668,8.476831436157228,8.504240036010742,7849598.0,0.001169929225494748,-2.375011960578041,-10.003062787136294,48.013251327857574,57.234796364748355,0.07589121816435629,0.011610751203612324,0.23293670705285408,0.7157977083510438,14.022249389877478,0.13455295562743963,0.08115694457804778,-0.03226780891418457,-0.3076982798702268,0.24316266204185766,-0.16998304439220568,0.10544742656383654,0.36139913558960046,40.83347154357485,-12.288686668943797,0.13771523547802103,7,0.051079750061035156,0.0012459754943847656,0.2796955108642578,0.5157861709594727,-1.559816837310791,4,-0.19953256398243635,3.9565014810133867,8.519190788269043,-1.920015003406469,8.549091339111326,-1.7619264591972166,8.581483840942383,-0.19953256398243635
3644,2007-07-09,8.439455986022951,8.544108390808105,8.402079582214355,8.516698837280272,8699212.0,-0.010517058814978775,1.1509420336951264,-3.099931108389325,42.388097898486734,56.552430732516015,0.1649729770063182,0.10761484965342305,0.29049213223051673,0.7903227773562858,12.336390302204297,0.14202880859375,0.0613766762272725,-0.12246780395507706,-0.3969275135246466,0.1519919056144925,-0.25969765873986184,0.014762050829707718,0.4414309032440169,12.295259398225564,-36.04956437076815,0.1372298547847844,7,0.13828992843627752,0.09094762802123846,0.3693971633911115,0.6054878234863263,-1.5025072097778338,0,-0.20873925959592143,-2.375011960578041,8.529157638549805,3.9565014810133867,8.519190788269043,-1.920015003406469,8.549091339111326,-0.20873925959592143
3645,2007-07-10,8.322344779968263,8.471847534179688,8.275001525878906,8.469355583190918,11858074.0,-0.01387662975535886,1.5901692830880045,1.903228594357741,19.19189576140903,52.5617091561111,0.26285133839568253,0.2259074912149508,0.3727908311088317,0.8909846758483457,11.521235420889713,0.19684600830078125,0.04446965268929404,-0.23297595977783025,-0.5241711748020581,0.058219255246397594,-0.3785735672899442,-0.08737835226571633,0.5393898170166,11.58548681075347,-31.091363224700405,0.14559760751211417,7,0.1781573295593244,0.20805883407592596,0.5089337825775129,0.7225990295410138,-1.4402136802673358,1,-0.2002994060351725,1.1509420336951264,8.439455986022951,-2.375011960578041,8.529157638549805,3.9565014810133867,8.519190788269043,-0.2002994060351725
3646,2007-07-11,8.31486988067627,8.334802627563478,8.25257682800293,8.287461280822754,8759411.0,-0.0008981722687079197,1.444501148252029,-0.18643935855519453,19.587616662633238,47.598118198616014,0.2370523560078155,0.2544755114691615,0.3499502449229528,0.8817998047837641,10.111510760699275,0.08222579956054865,0.048992778170326545,-0.2455588817596439,-0.5141563575322774,0.023038594012989577,-0.37985761964596065,-0.11126014387332717,0.5116607320422357,17.361131414507344,-20.51555452127987,0.13429873788631647,7,0.17441987991333008,0.21553373336791992,0.5164086818695068,0.7300739288330078,-1.634568691253662,2,-0.20677255847812526,1.5901692830880045,8.322344779968263,1.1509420336951264,8.439455986022951,-2.375011960578041,8.529157638549805,-0.20677255847812526
3647,2007-07-12,8.377162933349611,8.377162933349611,8.237626075744629,8.322344779968263,10812611.0,0.007491765183013976,4.0908996016075525,2.000034794711204,27.15232963100034,44.105504824875524,0.14596953602888263,0.2027751068996544,0.25631591560968126,0.8031196430137868,8.526698602805222,0.13953685760498225,0.0451844854995862,-0.18339042663574112,-0.45162715229762007,0.08484629902613783,-0.3175087894666806,-0.04927206380480165,0.4034513765916472,37.33344560286233,2.134943040112873,0.1341183628309391,7,0.09468507766723455,0.1532406806945783,0.4472632408142072,0.6677808761596662,-1.582242965698244,3,-0.22308150916452163,1.444501148252029,8.31486988067627,1.5901692830880045,8.322344779968263,1.1509420336951264,8.439455986022951,-0.22308150916452163
3648,2007-07-13,8.354737281799316,8.362212181091309,8.227659225463867,8.329819679260254,9128233.0,-0.002676998373878803,5.75002392115587,0.45455019919625617,33.60653037663555,41.5161646584863,0.1379843826444329,0.23261329091371152,0.2438426936760596,0.8078667890206397,7.479715770515521,0.14950370788574396,0.02102956310669235,-0.20295057296752894,-0.47897840569775774,0.07307725976269985,-0.34096448933264334,-0.06493665660241454,0.37157820472227954,40.15749455278599,2.812366516014002,0.1380139163651143,7,0.11212730407714844,0.17566633224487305,0.44788646697998047,0.6902065277099609,-1.502507209777833,4,-0.18580374329225113,4.0908996016075525,8.377162933349611,1.444501148252029,8.31486988067627,1.5901692830880045,8.322344779968263,-0.18580374329225113
3649,2007-07-16,8.232643127441406,8.357229232788086,8.205233573913574,8.349754333496094,11740886.0,-0.014613763454165207,1.301900690372339,-4.6999387630128595,20.67672526669311,36.26233841691038,0.2221081585418183,0.3467789411593287,0.34890137123443665,0.9106768431768799,7.440843466903402,0.15199565887451172,-0.021075488653048424,-0.308723974227906,-0.6206733083090654,0.003225359853253451,-0.4646986412684857,-0.15274930718732627,0.43383360775326274,10.280614526138823,-26.9446858967322,0.15597466704057994,7,0.21179580688476562,0.2977604866027832,0.5020809173583984,0.7662034034729004,-1.3554959297180176,0,-0.1534503933483401,5.75002392115587,8.354737281799316,4.0908996016075525,8.377162933349611,1.444501148252029,8.31486988067627,-0.1534503933483401
3650,2007-07-17,8.267526626586914,8.307394981384277,8.192774772644043,8.212709426879883,8504968.0,0.004237217453193498,-1.421046270370445,-0.46807817589576545,16.929057922970472,31.507542875863486,0.15422478090670033,0.3039286480276786,0.29864303188935537,0.8553625290643492,7.422419395061665,0.11462020874023438,-0.052909190464225375,-0.25889015197753906,-0.5935915504247973,0.07581124646971915,-0.42624085120116817,-0.09153945275390996,0.3343760660284012,40.540484625927355,5.1316464097034,0.1673506992236291,7,0.1345529556274414,0.27907276153564453,0.33887434005737305,0.6789941787719727,-1.4227714538574219,1,-0.160940255827286,1.301900690372339,8.232643127441406,5.75002392115587,8.354737281799316,4.0908996016075525,8.377162933349611,-0.160940255827286
3651,2007-07-18,8.267526626586914,8.307394981384277,8.177824974060059,8.25008487701416,10137576.0,0.0,1.6666404969626787,0.31818023660403616,17.695412971197186,27.248990868764803,0.12302164857358022,0.27794901775621383,0.2872085680387251,0.834604943599885,7.743427460123739,0.12957000732421875,-0.08370448295169197,-0.23334999084472585,-0.5650558824765497,0.098355900787098,-0.3992029366606378,-0.06749704502881393,0.2689155988329972,44.99978471062676,12.082677143143833,0.16585294581591153,7,0.12707805633544922,0.27159786224365234,0.32392406463623047,0.6789941787719727,-1.492539405822754,2,-0.1675707366252438,-1.421046270370445,8.267526626586914,1.301900690372339,8.232643127441406,5.75002392115587,8.354737281799316,-0.1675707366252438
3652,2007-07-19,8.367196083068848,8.389620780944824,8.260051727294924,8.347262382507324,7639703.0,0.01205553498447931,3.000088326218111,1.14287276505003,30.072484368088197,25.25557231767931,-0.000531520422129006,0.15564541944435994,0.176545111196857,0.7139101708503404,7.859282591553699,0.12956905364990057,-0.12413197678584176,-0.11424512863159109,-0.42810514158922786,0.19961488432604568,-0.27117513511040947,0.0426848778472273,0.10469503710629091,89.41211433511644,56.784086263128614,0.1569300064788188,7,-0.006229400634765625,0.17192840576171875,0.1420278549194336,0.5793247222900391,-1.362971305847168,3,-0.20160814649243108,1.6666404969626787,8.267526626586914,-1.421046270370445,8.267526626586914,1.301900690372339,8.232643127441406,-0.20160814649243108
3653,2007-07-20,8.270018577575684,8.431981086730957,8.220184326171875,8.419522285461426,10118713.0,-0.011614106389810086,1.4285651798309402,-7.500047842311741,26.94804468579528,23.54001084960249,0.0626050091475232,0.22904594346836582,0.2626580056307972,0.79393873705191,7.872277040153787,0.21179676055908203,-0.15519500014327292,-0.1888725757598877,-0.4949668391058957,0.11722168758612028,-0.3419197074328917,-0.035825444086883707,-0.092193603515625,36.27439944165522,5.29619349065857,0.15304713167300368,7,0.05481767654418945,0.2691059112548828,0.22425508499145508,0.6765022277832031,-1.3829045295715332,4,-0.17836702494527346,3.000088326218111,8.367196083068848,1.6666404969626787,8.267526626586914,-1.421046270370445,8.267526626586914,-0.17836702494527346
3654,2007-07-23,8.130481719970701,8.347262382507324,8.080648422241211,8.347262382507324,12518662.0,-0.016872617188955163,1.4597577767903884,1.4500019136802742,23.91929214628277,24.065277114588454,0.1717680101770931,0.3533368719636467,0.39361837021155033,0.9168132401328375,8.776293332158719,0.2666139602661133,-0.18595612346140022,-0.30722975730896174,-0.6427940856177443,0.02833457099982084,-0.47501192146335214,-0.13944759315457134,0.3014993667602557,14.184077589786654,-16.18224463475403,0.16778216415439126,7,0.12583303451538264,0.36005449295044123,0.3388745784759539,0.8160390853881854,-1.4152965545654288,0,-0.15721720950549334,1.4285651798309402,8.270018577575684,3.000088326218111,8.367196083068848,1.6666404969626787,8.267526626586914,-0.15721720950549334
3655,2007-07-24,7.928652763366699,8.108057022094728,7.898752212524414,8.06569766998291,14713531.0,-0.024823739054508298,-1.1265842409209126,0.6321823404938557,20.000000000000142,24.111097485407004,0.3485306021370942,0.5276633392544365,0.5833848033759317,1.1029048370443562,10.027796319640686,0.2317295074462873,-0.21707715594004995,-0.4744237899780277,-0.8681353834436472,-0.08071219651240824,-0.6712795867108365,-0.27756799324521886,0.5033283233642578,5.607451563229368,-24.858475347035192,0.19685579673280948,7,0.23671388626098633,0.4709353446960449,0.5245072841644287,1.0178680419921875,-1.1212739944458017,1,-0.13262096311010796,1.4597577767903884,8.130481719970701,1.4285651798309402,8.270018577575684,3.000088326218111,8.367196083068848,-0.13262096311010796
3656,2007-07-25,7.766691207885742,7.9635372161865225,7.714365005493164,7.896261215209961,14281701.0,-0.02042737402112993,-1.1276547231270282,0.9454565698459312,17.735046055230384,23.064732643654786,0.4744489815988757,0.6505653825783,0.7346072361771405,1.2509716034622098,11.250224041903795,0.2491722106933585,-0.24283908746796534,-0.5904130935668945,-1.0535571427786845,-0.12726904435510367,-0.8219851181727904,-0.35884106896099865,0.6439607238769529,7.29167081962856,-21.648132948322885,0.23157202460589527,7,0.30648183822631836,0.540703296661377,0.6777479648590088,1.1798295974731445,-0.9518370628356934,2,-0.11870383545314411,-1.1265842409209126,7.928652763366699,1.4597577767903884,8.130481719970701,1.4285651798309402,8.270018577575684,-0.11870383545314411
3657,2007-07-26,7.63712215423584,7.7293148040771475,7.532470226287843,7.704398155212402,17080571.0,-0.01668265805628366,2.361724132314879,0.5192251074604016,15.310087725479505,21.03179457130412,0.545353499811803,0.7374854047488615,0.8559675182255368,1.3674223529639669,12.928799374864175,0.2342209815978995,-0.2453258242807692,-0.6689019203186035,-1.2106536372192753,-0.1271502034179317,-0.9397777787689403,-0.3980260618682667,0.7317525619506835,11.634315109485598,-15.148295850858815,0.2708758584503361,7,0.34510350227355957,0.5506699085235596,0.8932814598083496,1.3093986511230469,-0.7126321792602539,3,-0.1128874091654416,-1.1276547231270282,7.766691207885742,-1.1265842409209126,7.928652763366699,1.4597577767903884,8.130481719970701,-0.1128874091654416
3658,2007-07-27,7.56236982345581,7.679481029510497,7.495093822479247,7.612205028533935,9650362.0,-0.009788023455742367,1.0,0.7407575413926061,15.490194239056876,20.455513346011198,0.5541647766597455,0.7665659702949421,0.9192240279706398,1.4276928231482602,14.820342033359065,0.18438720703125,-0.2523305273144132,-0.6897084951400769,-1.3012672949864816,-0.0781496952936731,-0.9954878950632784,-0.38392909521687457,0.7395925335388194,7.894682358892224,-19.8645394385182,0.305779399923202,7,0.4011676311492929,0.5668666362762442,0.9680337905883798,1.384150981903077,-0.5880455970764151,4,-0.07380557408115118,2.361724132314879,7.63712215423584,-1.1276547231270282,7.766691207885742,-1.1265842409209126,7.928652763366699,-0.07380557408115118
3659,2007-07-30,7.56486177444458,7.63712215423584,7.45024299621582,7.507552146911621,14349526.0,0.0003295198524992937,-1.1739243785344424,-1.1499827770973667,17.24139779868456,20.490217776646098,0.49951590063788487,0.7174542224705149,0.9082412990380355,1.4111434694469658,16.823559837830302,0.18687915802001953,-0.2731684071088889,-0.6342674732208256,-1.2919356284411396,0.023400681999488526,-0.9631015508309826,-0.3054333956106685,0.6564137290985101,17.424191902204754,-11.869456446333906,0.328834077610157,7,0.3762502670288086,0.5369658470153809,0.9755086898803711,1.3816590309143066,-0.6652889251708975,0,-0.08959155456481427,1.0,7.56236982345581,2.361724132314879,7.63712215423584,-1.1276547231270282,7.766691207885742,-0.08959155456481427
3660,2007-07-31,7.161202907562256,7.412867069244385,7.029141902923584,7.221004962921143,23839757.0,-0.05335971481276158,-1.3692291386361026,-1.0434905605431535,12.841103621902633,19.950850071168926,0.8154975324130707,1.0637948606464622,1.293965061702906,1.797976468459824,19.315653975232856,0.5357198715209961,-0.315804116803303,-0.9669122934341434,-1.746215803978961,-0.1876087828893258,-1.3565640487065522,-0.5772605381617346,0.9675486951015628,14.133311968090956,-15.98111060338618,0.3896517552724089,7,0.5693585872650146,0.7300741672515878,1.3791675567626953,1.7853178977966309,-0.23671293258666992,1,-0.0622825170455632,-1.1739243785344424,7.56486177444458,1.0,7.56236982345581,2.361724132314879,7.63712215423584,-0.0622825170455632
3661,2007-08-01,7.141270160675049,7.1861209869384775,6.979308128356934,7.098909854888916,15616923.0,-0.002783435568647019,2.1320580312975874,-0.7083419713907538,9.075926298441004,17.617899174541463,0.7362997455605163,1.0254233670656951,1.293754748450855,1.8014729780679417,21.651406810863183,0.20681285858154386,-0.34333452739938863,-0.9164539813995365,-1.7848809341889247,-0.04802702861014918,-1.3506674577942306,-0.4822405050048424,0.8335360840251367,21.594745428443936,-7.2923018151957315,0.43421347639469376,8,0.5643744468688965,0.7250900268554696,1.3991003036499023,1.805250644683838,-0.26412296295166016,2,-0.046755182795463535,-1.3692291386361026,7.161202907562256,-1.1739243785344424,7.56486177444458,1.0,7.56236982345581,-0.046755182795463535
3662,2007-08-02,7.141270160675049,7.183629035949707,7.07648515701294,7.153728008270264,16265070.0,0.0,1.9655140556948414,-0.29409248502859203,9.212750345954191,15.647310914559116,0.6080583340401144,0.9664504862006673,1.2744013196037773,1.785188161223184,23.62784961468309,0.10714387893676669,-0.37679999757823346,-0.8475579500198362,-1.7782383678068747,0.08312246776720134,-1.312898158913356,-0.38221774112631746,0.6742563854102164,23.131719615437294,-4.150836738044603,0.4653402088935189,8,0.5220150947570801,0.7113852500915527,1.4370989799499512,1.805250644683838,-0.2865481376647949,3,-0.045708397565251135,2.1320580312975874,7.141270160675049,-1.3692291386361026,7.161202907562256,-1.1739243785344424,7.56486177444458,-0.045708397565251135
3663,2007-08-03,6.82731294631958,7.1811370849609375,6.8248209953308105,7.153728008270264,17121105.0,-0.04396377777224314,-1.1503753989243073,26.201561662711477,8.160252174972271,13.896306473302394,0.7776215224031757,1.2083239447599574,1.562307049490098,2.0841717978422594,26.240764228595964,0.35631608963012695,-0.42601513994910345,-1.076422929763794,-2.105130488926875,-0.04771537060071207,-1.5907767093453344,-0.5620691501822535,0.8544186529291524,0.30677673686058093,-27.923228922624137,0.5143537795815408,8,0.6391260623931894,0.94809889793396,1.7765963077545166,2.1192078590393066,0.06478500366210938,4,0.01423356881690796,1.9655140556948414,7.141270160675049,2.1320580312975874,7.141270160675049,-1.3692291386361026,7.161202907562256,0.01423356881690796
3664,2007-08-06,6.677810192108153,6.8920979499816895,6.603057861328125,6.882131099700928,24499944.0,-0.021897744454795975,1.5777850545188563,0.625954287684323,5.694491216049059,12.306805497307831,0.7815846924100169,1.2849623756373676,1.6861347785743286,2.2178387353296243,28.7229956155915,0.28904008865356445,-0.5022834853441065,-1.1378433942794812,-2.269899218837719,-0.00578756972124328,-1.703871306558601,-0.5718154820003623,0.8496774984353532,9.230857101807413,-16.721446560568868,0.566027912279119,8,0.6054873466491708,0.9767537117004403,1.9304594993591317,2.2687106132507333,0.23172998428344904,0,0.044402884439821655,-1.1503753989243073,6.82731294631958,1.9655140556948414,7.141270160675049,2.1320580312975874,7.141270160675049,0.044402884439821655
3665,2007-08-07,6.655384063720702,6.809871196746826,6.6329588890075675,6.697742938995361,21403288.0,-0.0033583057532773353,-3.0571925354445466,0.20731542245829904,5.624186880677442,10.961154477913059,0.6754327432327072,1.2396587164481199,1.681774614331327,2.2235411076680203,30.741993420944247,0.1769123077392587,-0.5769366473270052,-1.0769214868545545,-2.294158725349914,0.1403157516408049,-1.685540106102235,-0.4683028676068748,0.6872176609797283,8.974363168276504,-13.966749964933818,0.6086186192476797,8,0.5108022689819345,0.9991798400878915,1.961606740951539,2.2911367416381845,0.23920488357544034,1,0.036690412336093825,1.5777850545188563,6.677810192108153,-1.1503753989243073,6.82731294631958,1.9655140556948414,7.141270160675049,0.036690412336093825
3666,2007-08-08,6.595582962036133,6.757544994354247,6.249234199523926,6.707709789276122,27321288.0,-0.008985372010392623,3.799975685040253,2.6470680940640663,0.14026540383073893,9.27561866439653,0.6164707102292066,1.2269576966150888,1.7138635645643614,2.2662600568933886,32.926030419544475,0.5083107948303214,-0.6463936169637847,-1.0507582426071167,-2.335721934034586,0.23420544882035177,-1.6932400883208505,-0.408276396893382,0.5991099899898362,37.06663917761466,21.60281837477607,0.6424818457137343,8,0.3687746524810791,0.8708562850952148,2.007080316543579,2.350937843322754,0.3612990379333496,2,0.04986776981392338,-3.0571925354445466,6.655384063720702,1.5777850545188563,6.677810192108153,-1.1503753989243073,6.82731294631958,0.04986776981392338
3667,2007-08-09,6.508372783660889,6.779970169067383,6.453555107116699,6.540764808654785,24874785.0,-0.01322251253258766,-3.5965090161925515,0.2888873768323667,0.141056781427622,7.570158946882168,0.588630555751938,1.2300495895257875,1.7721784521727848,2.333996763855101,35.45933264894227,0.3264150619506836,-0.7013808165656865,-1.044528913497925,-2.376652537932383,0.287594710936534,-1.7105907257151536,-0.3784671012806955,0.49722841786467153,27.807466656296594,14.35739915848001,0.6660618122172295,8,0.43480539321899414,0.9219365119934082,2.073111057281494,2.438148021697998,0.2491722106933585,3,0.056661538347695606,3.799975685040253,6.595582962036133,-3.0571925354445466,6.655384063720702,1.5777850545188563,6.677810192108153,0.056661538347695606
3668,2007-08-10,6.802395820617676,6.879639148712157,6.353886127471924,6.443587779998778,19600918.0,0.04517612108742841,1.048542579963718,-11.077048770075546,15.434518644424585,7.369394596408838,0.1960892346036065,0.857743017226051,1.449992436434563,2.022171413526367,38.118188259468475,0.5257530212402335,-0.7363699551521554,-0.6728888034820555,-1.9891001912005883,0.6433225842364783,-1.3309944973413224,-0.014783109622788615,-0.55316162109375,86.04647885339008,69.68654039950437,0.6581056938592668,8,0.028654813766479492,0.6279134750366211,1.7529246807098389,2.144124984741211,0.18687915802001953,4,0.007692319555116178,-3.5965090161925515,6.508372783660889,3.799975685040253,6.595582962036133,-3.0571925354445466,6.655384063720702,0.007692319555116178
3669,2007-08-13,6.969340801239014,7.016684055328369,6.70521879196167,6.804886817932129,13803317.0,0.024542085615679277,1.4038332379562688,0.4583341639257107,24.5706781201376,8.672680651768278,-0.07176040442537346,0.6232566214513771,1.2546371492693336,1.8364238257371195,40.49262203363024,0.3114652633666992,-0.7545569227289661,-0.44277870655059814,-1.726814252250362,0.8412568391491657,-1.084796479400481,0.19923906629928378,-0.7074985027313234,93.83109479645023,72.96697055203633,0.6420177728498819,8,-0.2516632080078125,0.42733049392700195,1.585979700088501,1.977180004119873,0.054818153381347656,0,-0.011083236343327085,1.048542579963718,6.802395820617676,-3.5965090161925515,6.508372783660889,3.799975685040253,6.595582962036133,-0.011083236343327085
3670,2007-08-14,6.936948776245117,7.036616802215576,6.8646888732910165,6.924489974975586,11682693.0,-0.004647788925480234,-1.6037652734047994,0.07575858619539846,26.382984960863084,10.595687169815175,-0.08328212578817151,0.5806228392343478,1.2576567105823067,1.847167271093923,42.88603417421418,0.17192792892455966,-0.7736076573552451,-0.40864183902740514,-1.6429832237669721,0.8256995457121628,-1.0258125313971886,0.20852885334237836,-0.6449128074645998,87.34185570906114,62.08570110471367,0.6171706923697838,8,-0.22051715850830078,0.42359209060668945,1.6171259880065918,2.0095720291137695,0.10465240478515536,1,-0.003951103105643949,1.4038332379562688,6.969340801239014,1.048542579963718,6.802395820617676,-3.5965090161925515,6.508372783660889,-0.003951103105643949
3671,2007-08-15,6.882131099700928,7.06651782989502,6.874656200408936,6.93943977355957,14676609.0,-0.007902274950033816,-4.310425836594494,-4.599854562155542,27.555558579653194,12.63377697355951,-0.07720828689808723,0.5547719485312141,1.2818593406823453,1.879161271734489,45.259988853558134,0.19186162948608398,-0.8068515371763372,-0.3941897392272953,-1.5645208918416742,0.7761414133870836,-0.9793553155344847,0.19097583707989418,-0.5454202809143069,74.12594337760454,45.1991354145737,0.5851655763071892,8,-0.1669454574584961,0.45847654342651367,1.633321762084961,2.064389705657959,0.10465192794799805,2,0.0018101729558386292,-1.6037652734047994,6.936948776245117,1.4038332379562688,6.969340801239014,1.048542579963718,6.802395820617676,0.0018101729558386292
3672,2007-08-16,6.680301189422607,6.989274978637695,6.505880832672119,6.869671821594237,20693336.0,-0.02932665875648477,1.2558103051766205,3.304397387361136,25.619839503348203,14.573731121156836,0.058509619613602126,0.6574520414670069,1.4549174268714715,2.055687943420917,48.59398449932326,0.48339414596557617,-0.7941070953366198,-0.5116749048233036,-1.5905540685767203,0.5672042589301132,-1.051114486700012,0.027764677053404796,-0.2852058097473149,45.804173578133586,13.629655918133238,0.5394395818767085,8,-0.022425174713134766,0.660306453704834,1.829545497894287,2.2662196159362793,0.33139896392822266,3,0.04140244619281619,-4.310425836594494,6.882131099700928,-1.6037652734047994,6.936948776245117,1.4038332379562688,6.969340801239014,0.04140244619281619
3673,2007-08-17,6.794919967651367,6.869671821594237,6.6329588890075675,6.680301189422607,16837365.0,0.01715772612322386,-1.2619121932104578,-0.605261633836015,29.9610734620195,17.27001803737577,-0.06837799936605737,0.44971338661815885,1.3205392613675073,1.9155389770054398,52.42080667377711,0.23671293258666992,-0.7737535926779131,-0.32330119609832764,-1.2874575891518578,0.6408551969552034,-0.8053793926250927,0.15877700042843745,-0.3461107919584965,51.5554871353469,16.791619587594433,0.48207819652676537,8,-0.13704395294189453,0.5456876754760742,1.7062058448791504,2.1378960609436035,0.3089742660522452,4,-0.005500428772531762,1.2558103051766205,6.680301189422607,-4.310425836594494,6.882131099700928,-1.6037652734047994,6.936948776245117,-0.005500428772531762
3674,2007-08-20,6.8522300720214835,6.917015075683594,6.784954071044923,6.857213020324707,17740356.0,0.008434257451589211,1.1199794854522627,-0.043474100668552056,40.18988501222547,21.110651163103334,-0.10990213291960149,0.30749522635253523,1.2384266524701468,1.8363932332015134,55.55210079566041,0.132061004638671,-0.7549627082975361,-0.20207850933075022,-1.045626383638977,0.6414693649774765,-0.6238524464848636,0.21969542782336315,-0.3540042039924405,61.77780650670488,23.396195454081607,0.42177393715411327,8,-0.19435405731201083,0.4883775711059579,1.6464040279388437,2.046947956085206,0.48837709426879883,0,0.020000044536709893,-1.2619121932104578,6.794919967651367,1.2558103051766205,6.680301189422607,-4.310425836594494,6.882131099700928,0.020000044536709893
3675,2007-08-21,6.877147197723389,6.959373950958253,6.8173460960388175,6.902063846588135,12233718.0,0.003636352755235883,1.0357037897686494,5.000382775118726,41.6403610286576,25.7217728991952,-0.11181228053650116,0.21055827374642622,1.1876819265440588,1.7901206854582536,57.901237828347305,0.14202785491943537,-0.7000173672551568,-0.12458610534667969,-0.863233095555267,0.6140608848619076,-0.4939096004509729,0.2447373897576135,-0.3334579727450677,66.2222377207224,24.654850016874533,0.36932349510429363,8,-0.166945219039917,0.46346044540405273,1.610274076461792,2.022030830383301,0.5033278465270987,1,0.02137685186462779,1.1199794854522627,6.8522300720214835,-1.2619121932104578,6.794919967651367,1.2558103051766205,6.680301189422607,0.02137685186462779
3676,2007-08-22,6.844755172729492,6.904555797576903,6.760035991668701,6.884622097015381,11264508.0,-0.004710096216148929,2.625033639326674,1.600011482374555,40.803701016501776,30.23984448087011,-0.0451010261962006,0.17954514632454455,1.201129232096548,1.8002746993610952,59.7084103368739,0.14451980590820224,-0.6203122945324608,-0.11088132858276367,-0.757911836495115,0.5361491793295876,-0.4343965825389393,0.21263392537341197,-0.259239659357835,70.10311210543813,25.121287055686352,0.3235152539561754,8,-0.1345531940460205,0.4958524703979492,1.6295843124389648,1.902428150177002,0.54817771911621,2,0.028758663141823293,1.0357037897686494,6.877147197723389,1.1199794854522627,6.8522300720214835,-1.2619121932104578,6.794919967651367,0.028758663141823293
3677,2007-08-23,6.77498722076416,6.82980489730835,6.637941837310791,6.725152015686035,12304753.0,-0.01019290686148977,1.4062505606487379,-1.2500388723432247,48.0874454084921,33.867947454655386,0.07427409747190428,0.19121618588053035,1.2455298520008924,1.8491624631903285,61.11018495028241,0.20681333541870117,-0.53516150206453,-0.13754253387451154,-0.7031587151643945,0.42807364741537146,-0.42035062451945304,0.14526555677042996,-0.15099152207063415,43.511574161994474,-6.827168665220277,0.28280809064494133,8,0.01121211051940918,0.5656204223632812,1.6918773651123047,1.9422955513000488,0.7001729011535645,3,0.031261432676307876,2.625033639326674,6.844755172729492,1.0357037897686494,6.877147197723389,1.1199794854522627,6.8522300720214835,0.031261432676307876
3678,2007-08-24,7.00422477722168,7.00422477722168,6.7201690673828125,6.762527942657472,9286356.0,0.033835865513509145,1.350512453760789,4.849921540110209,61.27364647764529,37.94605504993402,-0.13781608864470662,-0.0864104846243654,0.9918607669251571,1.598773253735926,62.0903150239605,0.2840557098388672,-0.42490606948639176,0.11960227489471453,-0.3594686404238887,0.5986731902133178,-0.11993318276458709,0.35913773255401615,-0.36628293991088867,100.0,42.62473209876429,0.2395354576593015,8,-0.21802544593811035,0.3363828659057617,1.4458208084106445,1.5486044883728027,0.3961830139160156,4,0.0010672667378495149,1.4062505606487379,6.77498722076416,2.625033639326674,6.844755172729492,1.0357037897686494,6.877147197723389,0.0010672667378495149
3679,2007-08-27,6.88711404800415,7.021667003631593,6.867179870605469,6.989274978637695,8413465.0,-0.016720012983932664,-1.1754264630342874,-0.42268212083847256,57.512124407691765,41.404848321803875,-0.0375439864786582,-0.02390388038694269,1.0779360827492832,1.69320001707014,62.95654956727773,0.15448713302612394,-0.30481796292644603,0.03637893199920672,-0.32035511768781344,0.3931129816862269,-0.14198809284430336,0.2147459568427168,-0.24917221069335938,64.93507139040409,1.3780364433150964,0.1783670248435101,8,-0.10091471672058105,0.4111342430114746,1.5448663234710693,1.643289566040039,0.5382118225097656,0,0.03147620094403458,1.350512453760789,7.00422477722168,1.4062505606487379,6.77498722076416,2.625033639326674,6.844755172729492,0.03147620094403458
3680,2007-08-28,6.7151851654052725,6.929472923278809,6.71269416809082,6.832295894622803,8560352.0,-0.024963850082996952,-2.551051174198487,1.1463357713293623,53.61444949765686,44.30028064602651,0.11132678862118883,0.11899830964534797,1.2159508651109965,1.840817035780824,63.01175573426651,0.21677875518798828,-0.23265673221784589,-0.11324906349182218,-0.4430075281056238,0.21650940112197947,-0.278128295798723,0.05163016881507865,-0.042957248687742755,20.12985721919125,-44.84568227603249,0.16487923230690094,8,0.04858875274658292,0.4634604454040545,1.6582403182983407,1.77535104751587,0.7649579048156747,1,0.0931354810745959,-1.1754264630342874,6.88711404800415,1.350512453760789,7.00422477722168,1.4062505606487379,6.77498722076416,0.0931354810745959
3681,2007-08-29,6.8073787689208975,6.814854145050049,6.637941837310791,6.735118865966798,7752877.0,0.013729123061353654,3.057125985543539,-0.617022056278711,59.009002666807625,48.01018766418866,0.008285795103801341,0.0005352832818443787,1.0833873365502091,1.7230890077367453,63.02990656941589,0.1769123077392578,-0.1917741429266906,-0.0043608903884893024,-0.29941517719908006,0.29069339642210146,-0.15188803379378424,0.14316625301680563,0.25913906097412287,44.1558038099732,-24.466990544283526,0.1475271434052953,8,0.01993417739868253,0.29900693893432706,1.4750986099243173,1.5922093391418466,0.6677813529968271,2,0.08418751104993039,-2.551051174198487,6.7151851654052725,-1.1754264630342874,6.88711404800415,1.350512453760789,7.00422477722168,0.08418751104993039
3682,2007-08-30,6.814854145050049,6.8646888732910165,6.760035991668701,6.762527942657472,7591944.0,0.0010981284254785173,-2.652161613472258,0.7241388412300438,50.45371080108514,50.28714736852929,0.024478068836037536,-0.03441255846905289,1.035519515882637,1.6881128662901688,62.9379258284074,0.10465288162231534,-0.15560530598355893,0.01943528652191162,-0.2317148596848666,0.27058543272868985,-0.10613978658147794,0.14501035962530118,0.24309216499328734,46.10391062840942,-19.475717055184944,0.1255750731033893,8,0.014950275421142578,0.17442035675048828,1.375429630279541,1.4925403594970703,0.6478466987609863,3,0.08482628307100892,3.057125985543539,6.8073787689208975,-2.551051174198487,6.7151851654052725,-1.1754264630342874,6.88711404800415,0.08482628307100892
3683,2007-08-31,6.924489974975586,6.9743242263793945,6.8073787689208975,6.882131099700928,6656446.0,0.016087773500650826,1.3508912114365266,0.8095155646278478,48.295458870032704,51.18776668606343,-0.07246597728815107,-0.14376579458430427,0.8870570168733529,1.5526873057710961,62.16663248874696,0.16694545745849698,-0.11626823611346726,0.12421226501464844,-0.13321747286328378,0.38164200289258066,-0.004502603924318116,0.252927133953615,0.12505624561309947,74.675356952021,12.145992081948378,0.1287148689389663,8,-0.09468555450439453,0.03986763954162598,1.1605188846588135,1.291957139968872,0.4858851432800293,4,0.07952501179613303,-2.652161613472258,6.814854145050049,3.057125985543539,6.8073787689208975,-2.551051174198487,6.7151851654052725,0.07952501179613303
3684,2007-09-04,6.9743242263793945,7.0092082023620605,6.854722023010254,6.902063846588135,7146068.0,0.007196811835081585,1.1754276409662419,1.7059088401832652,51.401856455564904,52.272377289053125,-0.1152830921023611,-0.17944733061863083,0.803556596674543,1.4760966426395132,60.964545793773794,0.15448617935180664,-0.050013851809347365,0.15922081470489502,-0.10262715265741118,0.4210687820672012,0.028296831023742364,0.2901447983860477,0.06698990654373294,90.60405701500895,29.92391591482471,0.13092398368115296,9,-0.14451980590820312,-0.03114604949951172,1.0720627307891846,1.2234346866607666,0.43106794357299805,1,0.06109316844586887,1.3508912114365266,6.924489974975586,-2.652161613472258,6.814854145050049,3.057125985543539,6.8073787689208975,0.06109316844586887
3685,2007-09-05,6.8995728492736825,6.999241828918457,6.8646888732910165,6.936948776245117,6763601.0,-0.01071808173514155,-1.5116312189304069,-0.5172395589312341,50.644556704707846,53.3658056988538,-0.04136620152207282,-0.09008252924850968,0.8409102255704441,1.524578869999016,59.697496840101195,0.13455295562744052,0.002250055368667958,0.07225999832153374,-0.1808570364704476,0.32537703311351507,-0.054298519074456486,0.19881851571752396,0.13367383773719776,70.46989347574267,11.015892922322315,0.1265585173959905,9,-0.06976842880249112,-0.06852221488952726,1.1218969821929923,1.2757606506347647,0.37375831604003906,2,0.07620080731455414,1.1754276409662419,6.9743242263793945,1.3508912114365266,6.924489974975586,-2.652161613472258,6.814854145050049,0.07620080731455414
3686,2007-09-06,6.924489974975586,6.964356899261475,6.872163772583008,6.93943977355957,8298685.0,0.0036114012050074695,1.8461674346027588,0.3999846905579111,60.38137543123878,54.73179792360343,-0.06010409595493016,-0.09391017476406649,0.7760252964454502,1.4728331596346127,57.91382867074244,0.0921931266784668,0.024157558218311337,0.0807317733764652,-0.15081213813123107,0.31227568488416146,-0.035040182377382934,0.19650372913031333,0.10085061504129289,66.00013013058987,4.620428937237534,0.11577195575384795,9,-0.09468555450439453,-0.20681238174438477,0.8864293098449707,1.0402929782867432,0.45598506927490146,3,0.08024462411721811,-1.5116312189304069,6.8995728492736825,1.1754276409662419,6.9743242263793945,1.3508912114365266,6.924489974975586,0.08024462411721811
3687,2007-09-07,6.877147197723389,6.926981925964356,6.847247123718263,6.867179870605469,8365306.0,-0.006837005674539154,-2.200091859875529,-0.6667198264863485,53.7078886517445,53.89115816517,0.003636448503040235,-0.01847016215857522,0.7829097205650504,1.491884608234077,56.209717674299355,0.07973480224609375,0.04113891513845935,0.014950275421142578,-0.1545638830408178,0.18446443388310296,-0.06980680380983806,0.09970735465212321,0.1404454172393681,34.5680149881756,-26.89548557996492,0.08475707923098033,9,-0.047342777252197266,-0.16071557998657227,0.9088551998138428,1.0627188682556152,0.421100616455079,4,0.08695653982690699,1.8461674346027588,6.924489974975586,-1.5116312189304069,6.8995728492736825,1.1754276409662419,6.9743242263793945,0.08695653982690699
3688,2007-09-10,6.854722023010254,6.924489974975586,6.735118865966798,6.924489974975586,10306937.0,-0.003260825174798976,4.428598767035255,-6.999665119839258,50.11602020074652,53.06936880884275,0.0029328868610880576,0.00851260425064293,0.764344081804837,1.485799765374086,54.42137592673275,0.18937110900878817,0.06281177044473552,-0.010091209411621449,-0.1773189380991571,0.1571365192759142,-0.09370507375538928,0.07352265493214638,0.15527757639946316,43.636559749620126,-17.0524130397079,0.08361386434376761,9,-0.031147003173828125,-0.13953638076782227,0.9032483100891113,1.08514404296875,0.4011669158935547,0,0.08869489072786463,-2.200091859875529,6.877147197723389,1.8461674346027588,6.924489974975586,-1.5116312189304069,6.8995728492736825,0.08869489072786463
3689,2007-09-11,6.8920979499816895,6.912031173706055,6.819838047027588,6.874656200408936,8426308.0,0.005452580986649913,2.217449910137789,-0.2499965826920058,50.68809413243606,52.74421821270711,-0.03761762143653247,-0.03683544520300508,0.6861287968668721,1.4203987259384654,53.43811376058907,0.0921931266784668,0.07663857195538881,0.03114686012268031,-0.12934869362156487,0.1916424138669255,-0.049100916749442725,0.11139463699480334,0.1104604941860492,59.43409170509062,-0.5320354469643007,0.0802477768721228,9,-0.06852293014526367,-0.2342219352722168,0.7288274765014648,0.9705245494842529,0.4759178161621094,1,0.07519875254751751,4.428598767035255,6.854722023010254,-2.200091859875529,6.877147197723389,1.8461674346027588,6.924489974975586,0.07519875254751751
3690,2007-09-12,6.9095401763916025,6.914523124694824,6.812363147735597,6.8920979499816895,9363412.0,0.002530757185474908,6.454722594338738,1.0000273388376544,53.0232713387362,52.079136954032506,-0.02748126301933418,-0.05948622841191398,0.6285734510442236,1.374430011921702,52.53783353732475,0.10215997695922763,0.04996790268671791,0.04995951652526909,-0.10825559193698098,0.20817462498751915,-0.0291480377058555,0.12906707075639368,0.08572593563899744,76.08742228240664,16.684632623976384,0.07910755423112484,9,-0.03737664222717374,-0.2516641616821298,0.5593905448913565,0.8422007560729972,0.3787407875061026,2,0.07176338524740156,2.217449910137789,6.8920979499816895,4.428598767035255,6.854722023010254,-2.200091859875529,6.877147197723389,0.07176338524740156
3691,2007-09-13,6.894588947296143,6.94940710067749,6.849738121032715,6.94940710067749,9169570.0,-0.0021638529791816463,2.6363494024112315,-3.1428415210911766,55.88231017569796,52.682314662322824,0.0012758497865661411,-0.045907538226019895,0.6034550474303728,1.3640191235341916,51.690198695519584,0.09966897964477539,0.036299911443324895,0.034385395050049006,-0.12430091951649036,0.19307170961658837,-0.04495776223322068,0.11372855233331869,0.09353067924006098,74.41849597792577,12.468327569638575,0.07934315728326968,9,-0.022425413131713867,-0.23671293258666992,0.5157861709594727,0.857151985168457,0.1843881607055664,3,0.05493325576227592,6.454722594338738,6.9095401763916025,2.217449910137789,6.8920979499816895,4.428598767035255,6.854722023010254,0.05493325576227592
3692,2007-09-14,6.956881999969482,6.979308128356934,6.844755172729492,6.862196922302246,10187742.0,0.00903506404073151,-1.0769380807802005,-1.727257702545189,47.21407394229654,52.56216078146325,-0.04330594563548562,-0.09108753874640207,0.5019539953363292,1.2771052871647584,50.15716351930226,0.1345529556274414,0.04444553992787714,0.08284940719604528,-0.05690105493478814,0.2225998693268787,0.012974176130628123,0.15272463826146243,0.024234070782212846,90.81608742008424,32.28772342955518,0.06987523106541688,9,-0.08471846580505371,-0.24668002128601074,0.25851643085479736,0.6179471015930176,0.1843881607055664,4,0.06088834686039846,2.6363494024112315,6.894588947296143,6.454722594338738,6.9095401763916025,2.217449910137789,6.8920979499816895,0.06088834686039846
3693,2007-09-17,6.757544994354247,6.919506072998048,6.603057861328125,6.897080898284912,18112789.0,-0.028653210679167707,2.432449067201789,-1.4736842105263253,43.04815324221322,51.63397153553529,0.1451204970573743,0.11099672043750086,0.6586369935638139,1.4465929914969804,48.81111099339551,0.3538241386413574,0.030449199165390795,-0.11461884975433456,-0.25972071532526453,0.030483015816595405,-0.1871697825398,-0.042067916968869135,0.22176313400268644,41.059673989359176,-15.970148049193384,0.07255093278546518,9,0.04360485076904386,-0.04734301567077548,0.4291987419128427,0.8172841072082528,0.18937015533447443,0,0.0800146828879369,-1.0769380807802005,6.956881999969482,2.6363494024112315,6.894588947296143,6.454722594338738,6.9095401763916025,0.0800146828879369
3694,2007-09-18,6.989274978637695,6.994257926940918,6.8248209953308105,6.877147197723389,13640377.0,0.03429203719354468,1.7755234349675257,-0.8035765545333956,63.81912108920471,53.09781202270161,-0.0941685225671769,-0.1158810612076433,0.38895808612041893,1.184824820388556,47.50393693531684,0.2367129325866708,0.03963831697004494,0.1102588891983034,-0.043561044047226716,0.2640788224438335,0.033348922575538786,0.18716885582106801,-0.3862171173095703,98.726240422425,35.499198601708244,0.07690996662276493,9,-0.19061708450317383,-0.20307564735412598,0.14140498638153076,0.5855541229248047,-0.16445398330688477,1,0.03814615408336386,2.432449067201789,6.757544994354247,-1.0769380807802005,6.956881999969482,2.6363494024112315,6.894588947296143,0.03814615408336386
3695,2007-09-19,7.024158954620361,7.06402587890625,6.984291076660156,7.0092082023620605,10166873.0,0.0049910721912196365,-1.461520343873285,0.13333673543157742,61.60002531168845,53.2332175649738,-0.12239231608972823,-0.14670839116536882,0.31952353905917086,1.1194822530051667,46.227752913249965,0.07973480224609375,0.04578828667590962,0.13779227733612043,-0.029142977731147823,0.3047275324033887,0.05432464980248586,0.221259904869755,-0.42110109329223633,91.35147715988083,24.64991364723153,0.08346762753363433,9,-0.19061708450317383,-0.237959623336792,0.03301548957824707,0.5506701469421387,-0.21678018569946378,2,0.04895344962221482,1.7755234349675257,6.989274978637695,2.432449067201789,6.757544994354247,-1.0769380807802005,6.956881999969482,0.04895344962221482
3696,2007-09-20,7.0416011810302725,7.12631893157959,6.989274978637695,6.9917659759521475,8986965.0,0.0024831764945236756,-4.000034794711366,3.3332908081903425,62.005300759263775,54.15515224358705,-0.1357509877372136,-0.15668035627014643,0.2672620390493021,1.0739994928502563,44.631599245865836,0.13704395294189453,0.04363118325331605,0.14539220333099312,-0.03396270408564295,0.3247471107476292,0.055714749622675086,0.23506965703931115,-0.4201045989990222,83.80965919964115,13.903542392608657,0.08967745370831785,9,-0.17691278457641513,-0.22550129890441806,-0.003114938735961026,0.5332279205322275,-0.29651498794555486,3,0.03503177424077575,-1.461520343873285,7.024158954620361,1.7755234349675257,6.989274978637695,2.432449067201789,6.757544994354247,0.03503177424077575
3697,2007-09-21,6.986783027648926,7.056550979614258,6.88960599899292,7.0416011810302725,30216878.0,-0.007784898913193783,2.9412042821924285,-1.0999885180648934,53.50140176144862,54.53130575033172,-0.07123682117603636,-0.08978474123645341,0.2838978305882014,1.0996166693159033,42.873405109857124,0.1669449806213379,0.047074583986454144,0.07998425960540789,-0.09416929595778356,0.25413781516859935,-0.007092518176188278,0.16706103738700406,-0.33499710464477506,73.3334062357043,3.8640676985379656,0.08707677778159595,9,-0.12209463119506836,-0.1706831455230713,0.04111361503601074,0.5880460739135742,-0.04734325408935547,4,0.013195497840414072,-4.000034794711366,7.0416011810302725,-1.461520343873285,7.024158954620361,1.7755234349675257,6.989274978637695,0.013195497840414072
3698,2007-09-24,7.01170015335083,7.069009780883789,6.954391002655028,6.9743242263793945,9206091.0,0.003566323099386315,-1.9677694164418118,-0.6818166002679257,52.16138932472267,54.69500521614135,-0.07995277965458136,-0.12027993026144479,0.22102360101888507,1.0440340776858044,42.104576706790965,0.11461877822876065,0.03526834761665665,0.10452761650085485,-0.07053605231425397,0.27959128531596367,0.016995782093299994,0.1920594509084097,-0.3314422498321532,61.98356126252793,-4.613583175073131,0.08753183440755458,9,-0.14701175689697266,-0.14701175689697266,-0.012458324432373047,0.5631289482116699,0.062293052673339844,0,0.018479114122171625,2.9412042821924285,6.986783027648926,-4.000034794711366,7.0416011810302725,-1.461520343873285,7.024158954620361,0.018479114122171625
3699,2007-09-25,7.103894233703612,7.225987911224365,7.039109230041504,7.108877182006836,14203040.0,0.013148605664308644,-1.7777714775779827,-0.13331972494038072,61.58192487438058,55.64596672010183,-0.15527268514528192,-0.20596037045974658,0.09509718852574611,0.9313059638572225,41.03191386971223,0.21428775787353516,0.03955530962557763,0.18588268756866366,-0.009604299077440537,0.38136967421476786,0.08813919424561156,0.28362618089171576,-0.3968726685012811,63.7038517586085,-2.3041333368484445,0.09774349332305203,9,-0.18937134742736728,-0.18937134742736728,-0.10465240478515536,0.4709348678588876,0.23671293258666992,1,-0.02209760996582999,-1.9677694164418118,7.01170015335083,2.9412042821924285,6.986783027648926,-4.000034794711366,7.0416011810302725,-0.02209760996582999
3700,2007-09-26,7.340607166290282,7.368015766143799,7.116352081298827,7.116352081298827,20704573.0,0.03332157332292662,-1.2444412785962993,-45.00449760764748,69.02048515193741,57.105763939683996,-0.36253252701784433,-0.41467653237801816,-0.17441751035172093,0.6760227020626326,39.281469530464264,0.26412153244018644,0.05776326796659781,0.3913245201110831,0.14025820354244445,0.6423908366797217,0.2657913618267642,0.516857678395402,-0.5920682934061885,94.27089458964318,27.094445301150543,0.1255331582843192,9,-0.3550703525543204,-0.3550703525543204,-0.3413653373718253,0.23422193527221769,0.08970165252685636,2,-0.07026478318143459,-1.7777714775779827,7.103894233703612,-1.9677694164418118,7.01170015335083,2.9412042821924285,6.986783027648926,-0.07026478318143459
3701,2007-09-27,7.380475044250487,7.412867069244385,7.295755863189697,7.38794994354248,11263705.0,0.005431141737605394,3.086998485680402,-0.033332128420976534,73.16513388991126,59.989215044974515,-0.3645674592668202,-0.4315329873773619,-0.24730018774103524,0.61973643271154,37.20095081028683,0.1171112060546875,0.07563183786240657,0.4025375843048087,0.09516121309995107,0.7099139555096663,0.24884939870237943,0.5562257699072379,-0.5699884820404231,93.80958629727019,21.57859102737551,0.15368818560242886,9,-0.3725125789642325,-0.3725125789642325,-0.35507023334503085,0.1943540573120126,0.0,3,-0.07765032357585722,-1.2444412785962993,7.340607166290282,-1.7777714775779827,7.103894233703612,-1.9677694164418118,7.01170015335083,-0.07765032357585722
3702,2007-09-28,7.392932891845702,7.447751045227051,7.333131790161133,7.385457992553711,8372931.0,0.001687946578034838,-1.0444486025822035,-0.9999999999998812,74.99995570172013,63.53941531825306,-0.3449409616741841,-0.4199954639867114,-0.2965219032071742,0.5905272470919574,35.25928845856547,0.11461925506591797,0.09165067065867838,0.38609149456024117,0.03735017932945972,0.7348328097910226,0.2117208369448509,0.5604621521756314,-0.5101606687915199,88.88881371592917,12.502112059940586,0.17437065761539058,9,-0.2566468715667716,-0.36752843856811435,-0.3675280809402457,0.18189620971679776,0.5407042503356934,4,-0.08763053963002287,3.086998485680402,7.380475044250487,-1.2444412785962993,7.340607166290282,-1.7777714775779827,7.103894233703612,-0.08763053963002287
3703,2007-10-01,7.475160121917725,7.495093822479247,7.377983093261719,7.395424842834473,9863468.0,0.011122409911595188,-1.0434824210705707,10.667070681297517,75.99996427787725,64.89284233921668,-0.35164919026915875,-0.48364956907635737,-0.4121827041129036,0.49249334738529704,33.80105390152942,0.11711072921752841,0.10988247010144292,0.4407852172851561,0.036837281855404136,0.844733152714908,0.2388112495702801,0.642759185000032,-0.513290863759341,95.62842672929916,16.391060699322267,0.20197396771487616,10,-0.2828102111816406,-0.4260842800140381,-0.41175663471221924,0.09966897964477539,0.276580810546875,0,-0.07166673885518282,-1.0444486025822035,7.392932891845702,3.086998485680402,7.380475044250487,-1.2444412785962993,7.340607166290282,-0.07166673885518282
3704,2007-10-02,7.400407791137695,7.497585773468018,7.350574016571045,7.487618923187256,9321272.0,-0.010000097598023339,1.7441688659050552,-1.093758409731068,70.82444596208553,65.91777796703857,-0.23741092516042617,-0.39562324058086773,-0.3679235223798596,0.5529922667679621,32.52720040037625,0.14701175689697266,0.13466001197403443,0.3447287082672119,-0.08967901166323333,0.7791364281976572,0.12752484830198885,0.561932568232435,-0.3532226026879739,74.50960281674291,-4.9144514689728,0.2172038599652228,10,-0.20681190490722656,-0.350085973739624,-0.33700430393218994,0.1744213104248047,0.007476329803466797,1,-0.04410764843316073,-1.0434824210705707,7.475160121917725,-1.0444486025822035,7.392932891845702,3.086998485680402,7.380475044250487,-0.04410764843316073
3705,2007-10-03,7.425325870513916,7.477652072906494,7.375491142272949,7.375491142272949,5849774.0,0.0033671224720968063,-3.0999894747921273,-0.5714262281637005,72.32704024032988,67.06463790937926,-0.22287700065529759,-0.39962252636015805,-0.4171673572420911,0.5133435434205129,31.184506273140855,0.10216093063354492,0.1839840706044118,0.34335913658142125,-0.11428278236077549,0.801001055523618,0.11453817711032244,0.5721800960525201,-0.2970685767609016,64.19762420027027,-15.204455849228992,0.22882095947109846,10,-0.23172998428344727,-0.3750040531158447,-0.38310205936431885,0.14950323104858398,-0.03239297866821378,2,-0.011409425754639657,1.7441688659050552,7.400407791137695,-1.0434824210705707,7.475160121917725,-1.0444486025822035,7.392932891845702,-0.011409425754639657
3706,2007-10-04,7.480143070220947,7.539945125579834,7.437784194946289,7.445259094238281,8439953.0,0.007382463835656106,-3.1000679367327217,0.6999933021404445,72.15187880314717,69.13691313623465,-0.23350015678017577,-0.43287069083674545,-0.49095357232049786,0.4456757005407539,29.757296715674208,0.11461925506591797,0.19617448151210404,0.3703936815261839,-0.1136962504031569,0.8544836134555247,0.12834871556151306,0.6124386474908547,-0.2854066501192323,71.08404289413191,-6.590274141208923,0.24204496596467046,10,-0.23297500610351562,-0.4086415767669678,-0.5089333057403564,0.09468603134155273,-0.16694498062133878,3,-0.0066622056471355995,-3.0999894747921273,7.425325870513916,1.7441688659050552,7.400407791137695,-1.0434824210705707,7.475160121917725,-0.0066622056471355995
3707,2007-10-05,7.475160121917725,7.56236982345581,7.440276145935059,7.482635021209718,6115454.0,-0.000666156817649699,-2.161293907031275,-0.21427887966977682,86.36359243147227,72.93715792587349,-0.1698132721817016,-0.4013673053672555,-0.501211604759793,0.43975720550387365,28.222977060896675,0.12209367752075106,0.21172389694029548,0.3355100870132448,-0.16178148207561893,0.8328016561021085,0.08686430246881294,0.5841558715576767,-0.21138196072038618,58.82368833414409,-22.51211203219541,0.24864578454443204,10,-0.17442059516906738,-0.39244627952575684,-0.5083107948303223,0.09966897964477539,-0.13704490661621094,4,-0.012666628690616744,-3.1000679367327217,7.480143070220947,-3.0999894747921273,7.425325870513916,1.7441688659050552,7.400407791137695,-0.012666628690616744
3708,2007-10-08,7.462700843811035,7.51502799987793,7.392932891845702,7.457717895507812,4360040.0,-0.0016667573541545577,1.2272557257552592,-0.6666241388109607,80.84403359631983,75.07739222831118,-0.09683501691196916,-0.35945375927891376,-0.5020424615609516,0.44001792130510253,26.169410446528328,0.12209510803222745,0.2276500521412732,0.29265186786651576,-0.20563271328400567,0.7909364490170372,0.04350957729125504,0.5417941584417765,-0.13920435016200283,52.94100430467773,-25.11293299958895,0.24914229057526058,10,-0.12333989143371671,-0.3799870014190674,-0.5531613826751709,0.11212825775146484,-0.044850826263427734,0,0.0631053432566464,-2.161293907031275,7.475160121917725,-3.1000679367327217,7.480143070220947,-3.0999894747921273,7.425325870513916,0.0631053432566464
3709,2007-10-09,7.410375118255615,7.445259094238281,7.3181819915771475,7.410375118255615,5194805.0,-0.007011633810675266,2.6428503082412056,0.0,74.60310806541766,75.69768366314231,0.003952581734532501,-0.28070085289056124,-0.46396924952712393,0.4813083926070689,24.163043084088013,0.1445188522338876,0.25977323708708333,0.21441228389740008,-0.276866404038544,0.7056909718333442,-0.031227060070571966,0.4600516278653721,0.15199470520019442,37.75500440344579,-37.02165991545092,0.24563934396797193,10,0.018687725067138672,-0.32766127586364746,-0.5132941007614136,0.13579893112182617,-0.18687915802001864,1,0.04606592901997941,1.2272557257552592,7.462700843811035,-2.161293907031275,7.475160121917725,-3.1000679367327217,7.480143070220947,0.04606592901997941
3710,2007-10-10,7.405392169952393,7.417850017547607,7.305723190307617,7.377983093261719,6419261.0,-0.0006724286184848216,3.2858028122807177,100.0,73.54836160752049,75.74026452065446,0.021335347496870938,-0.24945490645826496,-0.4605774502926714,0.4728472838651472,22.051510738530894,0.11212682723999023,0.2952678627101992,0.18463673591613805,-0.2957061912405994,0.6649796630728755,-0.055534727662230665,0.42480819949450677,0.15209389686584363,38.83510117478327,-33.361441311822254,0.24017146357836855,10,0.02865433692932129,-0.3226783275604248,-0.5189008712768555,0.10091447830200106,-0.30648231506347656,2,0.0003365049320251945,2.6428503082412056,7.410375118255615,1.2272557257552592,7.462700843811035,-2.161293907031275,7.475160121917725,0.0003365049320251945
3711,2007-10-11,7.273331165313722,7.447751045227051,7.233462810516357,7.415359020233153,7889731.0,-0.017833087243443013,1.0723007682446577,-5.181781806161971,66.86218819115098,74.83606813059123,0.15265275041905113,-0.09229674186288062,-0.33103237086023096,0.5897641055331357,20.250345979996297,0.21428823471069336,0.31352562705705544,0.03363862037658816,-0.421778286017787,0.4890555267709633,-0.19406983282059898,0.2613470735737753,0.2740843864440903,12.12146692801088,-57.45557099935629,0.22770845319718747,10,0.1245851516723624,-0.19061732292175382,-0.44290363788604825,0.22799205780029297,-0.19933795928955167,3,0.016443871977445124,3.2858028122807177,7.405392169952393,2.6428503082412056,7.410375118255615,1.2272557257552592,7.462700843811035,0.016443871977445124
3712,2007-10-12,7.380475044250487,7.415359020233153,7.2160210609436035,7.300739765167236,8136950.0,0.014731060156827569,1.6666709193030553,-0.561405923707589,69.7861122638145,74.1456401290287,0.04867453414733092,-0.1750540776778875,-0.43949902669649266,0.4685421279165105,18.625043961067398,0.1993379592895499,0.30479080378866463,0.11960284709930313,-0.3195441748951904,0.5587498690937966,-0.09997066389794362,0.3391763580965499,0.14810334303283756,55.00005581576303,-14.895667501535549,0.21957351099724687,10,0.008720397949219638,-0.2977612018585196,-0.6067340373992911,0.12084817886352717,-0.5033278465270987,4,-0.00911553175744273,1.0723007682446577,7.273331165313722,3.2858028122807177,7.405392169952393,2.6428503082412056,7.410375118255615,-0.00911553175744273
3713,2007-10-15,7.298247814178468,7.39044189453125,7.203563213348389,7.39044189453125,8153805.0,-0.01114118394534458,3.0540277741860407,-1.1562520557120406,60.540507830339926,73.00298033661252,0.1152918480540075,-0.052956899689278636,-0.34945600601083626,0.534757261541011,16.16467382880667,0.18687868118286133,0.28533101362831026,0.01034047603607302,-0.3594329096465021,0.38011386171864814,-0.1745462168052141,0.19522716887736014,0.20532598699767934,38.7753149293402,-30.585732100281717,0.18488669284128745,10,0.08471870422363192,-0.2155339717864999,-0.5251297950744638,0.20307540893554688,-0.4285759925842303,0,0.005462598987882261,1.6666709193030553,7.380475044250487,1.0723007682446577,7.273331165313722,3.2858028122807177,7.405392169952393,0.005462598987882261
3714,2007-10-16,7.255888938903809,7.3131980895996085,7.173662185668945,7.290772914886475,8911916.0,-0.005803978756704797,2.5000209311366164,0.3783754428612103,44.178101269390034,69.87532045095253,0.15085934814760193,0.01096219397591991,-0.29479275128839344,0.5620080944071022,14.19458187610185,0.13953590393066317,0.2607569628785207,-0.045349097251891735,-0.38802231466002457,0.2973241201562411,-0.2166857059559577,0.12598751145217424,0.21768380348956295,30.000034794348007,-34.71428282709087,0.17133660870406633,10,0.11212706565856934,-0.17317509651184082,-0.4865086078643799,0.23172950744628906,-0.3687748908996582,1,0.022321328235251015,3.0540277741860407,7.298247814178468,1.6666709193030553,7.380475044250487,1.0723007682446577,7.273331165313722,0.022321328235251015
3715,2007-10-17,7.368015766143799,7.470177173614503,7.270839214324951,7.323164939880371,10223059.0,0.015453217129441033,-1.6666879299841602,-1.2857142857142858,49.22114071333489,67.32746066319562,0.033244140337913564,-0.07808643429602746,-0.3923356141445291,0.4351127147777385,12.210170918865499,0.21428823471069425,0.22841594201038173,0.049584889411926625,-0.2681515152807332,0.36732129410458647,-0.1092833129344033,0.20845309175825655,-0.19435358047485352,65.54595496890644,4.32560737451486,0.1588682023463298,10,2.384185791015625e-07,-0.28530192375183105,-0.6272902488708496,0.11960268020629883,-0.55316162109375,2,-0.019614481088962132,2.5000209311366164,7.255888938903809,3.0540277741860407,7.298247814178468,1.6666709193030553,7.380475044250487,-0.019614481088962132
3716,2007-10-18,7.288280963897705,7.482635021209718,7.248414039611816,7.38794994354248,14411330.0,-0.010821746963745271,-1.6111180512179986,-2.2222328538470335,43.96553383349495,62.61656526342036,0.09264368924369393,0.022215561545836593,-0.2967148199325109,0.499624519569176,10.603924025989722,0.23422098159790128,0.2039041836699962,-0.04248390197753871,-0.33295531543693446,0.24798751148185705,-0.18771960870723614,0.10275180475215873,-0.11461877822875977,37.09671694217098,-19.771809692363036,0.14523570672969777,10,0.05606412887573242,-0.2055671215057373,-0.5232611894607544,0.18937110900878906,-0.6827311515808097,3,-0.025982959486171464,-1.6666879299841602,7.368015766143799,2.5000209311366164,7.255888938903809,3.0540277741860407,7.298247814178468,-0.025982959486171464
3717,2007-10-19,7.078977108001709,7.305723190307617,7.024158954620361,7.283298015594482,18746488.0,-0.028717863229035356,1.2600057410774088,2.049994976581319,30.075185445601747,56.97558213556279,0.2680246079271429,0.25168450287391764,-0.07081809157231689,0.6925326557276996,8.990978532848642,0.28156423568725586,0.1681824416075628,-0.25639746189117396,-0.5260652427815211,0.013270318999173192,-0.3912313523363471,-0.12156357144600083,0.4036579132080087,11.956600873224355,-38.35632611496194,0.13483389044517338,10,0.17441987991333008,0.003736734390258789,-0.3139573335647583,0.39867496490478516,-0.33139896392822266,4,-0.0007040426747397799,-1.6111180512179986,7.288280963897705,-1.6666879299841602,7.368015766143799,2.5000209311366164,7.255888938903809,-0.0007040426747397799
3718,2007-10-22,7.141270160675049,7.173662185668945,7.039109230041504,7.061534881591798,6745541.0,0.008799725118891377,-1.1599911205349112,-0.3902453254669822,36.802067562992676,52.77546652418224,0.1735973086092244,0.21038264923514127,-0.12493100344804908,0.6130052452332402,7.37982704250662,0.1345529556274414,0.1276297701527227,-0.20058290958404523,-0.44228536113318384,0.041119541965093376,-0.321434135358615,-0.07973168380947548,0.34136486053466886,25.54358113519164,-20.81186801809041,0.12085122577456943,10,0.11212682723999023,-0.058556318283081055,-0.35008740425109863,0.32516908645629883,-0.2815651893615714,0,-0.036985432144285846,1.2600057410774088,7.078977108001709,-1.6111180512179986,7.288280963897705,-1.6666879299841602,7.368015766143799,-0.036985432144285846
3719,2007-10-23,6.946915149688722,7.0939269065856925,6.917015075683594,7.054059028625487,11513733.0,-0.0272157482651455,-1.1194149217239195,-1.343744954161352,29.220722198473638,47.850173256510374,0.32999991338310064,0.41357857300940815,0.07013242379729245,0.7880250407554117,6.945512024543861,0.22425508499145508,0.0671109215089345,-0.3870889663696282,-0.6682949362927095,-0.10588299644654686,-0.5276919513311693,-0.24648598140808708,0.5265503501892086,5.286248167453788,-37.20899034587913,0.1406029849615407,10,0.2529098987579337,0.24668025970458896,-0.19123923778534024,0.4833941459655753,0.09219408035278231,1,-0.011119083280863973,-1.1599911205349112,7.141270160675049,1.2600057410774088,7.078977108001709,-1.6111180512179986,7.288280963897705,-0.011119083280863973
3720,2007-10-24,6.8248209953308105,6.966848850250244,6.735118865966798,6.944424152374268,12637455.0,-0.017575305258101803,1.8181986882469838,1.1162854866776333,23.10836333011639,42.988637160839865,0.40351314143799843,0.5218031758235835,0.1925751072279489,0.8898777131716091,7.580507943116996,0.23172998428344638,0.015353168389900418,-0.4833938121795658,-0.845125573710308,-0.12166205064882352,-0.6642596929449374,-0.3025279314141942,0.6263864875793459,12.000025515818095,-25.76858099290935,0.18086588076537127,10,0.2840559482574472,0.32392334938049316,-0.03239238262176514,0.6054883003234863,0.10963582992553711,2,0.009127426597116184,-1.1194149217239195,6.946915149688722,-1.1599911205349112,7.141270160675049,1.2600057410774088,7.078977108001709,0.009127426597116184
3721,2007-10-25,6.8073787689208975,6.969340801239014,6.7151851654052725,6.894588947296143,7959161.0,-0.0025557045997024463,1.147365664501191,0.7291628459569657,22.87446012885232,37.77623136806629,0.3887951806330676,0.5208113261234146,0.21193757636154853,0.8867715364216435,8.522460748780802,0.2541556358337411,-0.0317104000315922,-0.4721812248229993,-0.8953845723304239,-0.04897787731557468,-0.6837828985767116,-0.260579551069287,0.6008633969726578,15.611797992325855,-18.688226624732657,0.2116016737537125,10,0.29153132438659757,0.33139872550964355,0.0024918317794808686,0.5892925262451181,0.09468507766723722,3,0.0010981284254785173,1.8181986882469838,6.8248209953308105,-1.1194149217239195,6.946915149688722,-1.1599911205349112,7.141270160675049,0.0010981284254785173
3722,2007-10-26,6.745086193084718,6.882131099700928,6.687777042388916,6.869671821594237,12017402.0,-0.00915074332584176,1.5999815011497993,1.4285675230872348,21.98442167294442,33.49222179502234,0.3927850289194188,0.5608345898266522,0.28197271771592813,0.9303320325268434,9.74382723631733,0.19435405731201172,-0.08280276034141032,-0.5020814657211297,-0.9838662310926383,-0.020296700349621055,-0.7429738484068844,-0.2611890830353749,0.6077114127697749,11.794793787875253,-19.315009231748466,0.24089238268575447,10,0.3401198387145987,0.3799872398376456,0.09530794620513827,0.615454673767089,0.1495027542114249,4,-0.02068711603876605,1.147365664501191,6.8073787689208975,1.8181986882469838,6.8248209953308105,-1.1194149217239195,6.946915149688722,-0.02068711603876605
3723,2007-10-29,6.93943977355957,6.999241828918457,6.777478218078612,6.777478218078612,13097378.0,0.028814098873059635,-1.7384722279469158,-1.3000019136924952,33.450053874886194,32.30021652896635,0.15889113915388808,0.3418132920748391,0.09408467214438687,0.7222842797112747,10.970597685982515,0.25415563583373935,-0.11815386343083123,-0.2809418678283695,-0.7688848615273134,0.2070011258705744,-0.5249133646778414,-0.03697037097889755,0.3468557759483648,61.963022360811536,30.384554744107312,0.2439714968494718,10,0.1457662582397461,0.18563365936279297,-0.09904563426971436,0.4011678695678711,0.15448713302612216,0,-0.02764799980210353,1.5999815011497993,6.745086193084718,1.147365664501191,6.8073787689208975,1.8181986882469838,6.8248209953308105,-0.02764799980210353
3724,2007-10-30,7.07399320602417,7.131302833557129,6.849738121032715,6.93943977355957,16181593.0,0.01938966787740859,1.2599965936469602,0.8307738960954797,39.32582889109913,31.200737437606826,-0.004668567413187219,0.19136314433626556,-0.03415395607509453,0.5720542017861927,11.794886116493739,0.28156471252441406,-0.16662856146651883,-0.13006770610809326,-0.6144800075665362,0.3543445953503497,-0.37227385683731473,0.11213844462112821,0.1524504927718633,87.07862571373587,54.08750102107746,0.24220615072922136,10,0.011212825775146484,0.05108022689819336,-0.2093048095703125,0.2666144371032715,0.0672769546508789,1,-0.030292400412288534,-1.7384722279469158,6.93943977355957,1.5999815011497993,6.745086193084718,1.147365664501191,6.8073787689208975,-0.030292400412288534
3725,2007-10-31,7.340607166290282,7.427816867828369,7.183629035949707,7.350574016571045,19503395.0,0.037689315285045266,1.9697055804594035,-0.07407354905929167,51.99407972248411,32.09279809193895,-0.3079651261710694,-0.08635038386427762,-0.2920281133323934,0.2907569429929735,12.367201226883706,0.3538236618041992,-0.19457984745524026,0.14078218936920095,-0.33691853269650185,0.6184829114349037,-0.0980681716636509,0.3796325504020528,-0.6528301239013663,88.21553941555786,50.412330127834686,0.23885036103285145,10,-0.28281021118163974,-0.21553373336791903,-0.4260842800140372,4.768371590913034e-07,-0.2491722106933585,2,-0.04107261557781283,1.2599965936469602,7.07399320602417,-1.7384722279469158,6.93943977355957,1.5999815011497993,6.745086193084718,-0.04107261557781283
3726,2007-11-01,7.430308818817139,7.672006130218506,7.3705081939697275,7.524993896484375,22395373.0,0.012219922752274126,-1.8139726874815179,9.499999999999153,51.492519621729585,34.47250188928649,-0.41951826608830967,-0.18970309587553658,-0.3707231744596591,0.19060373661522956,13.361799610362048,0.33139896392822354,-0.201181690125515,0.23297555446624774,-0.23905495294618717,0.7050060618786826,-0.0030396992399692735,0.46899080817246475,-0.7277309799194338,75.44298229039794,38.17033943902629,0.23601525370621734,11,-0.25041723251342773,-0.25041723251342773,-0.44477200508117676,-0.08970117568969727,-0.3264145851135263,3,-0.06673369918421879,1.9697055804594035,7.340607166290282,1.2599965936469602,7.07399320602417,-1.7384722279469158,6.93943977355957,-0.06673369918421879
3727,2007-11-02,7.380475044250487,7.51502799987793,7.263363838195801,7.480143070220947,10473087.0,-0.006706824141743395,1.9705772266890305,1.052626542914563,52.51143334753788,36.217986976458185,-0.36030987072939613,-0.15528831171920476,-0.3079857755057054,0.2270040058803673,14.086808464532835,0.2516641616821289,-0.2232460676707646,0.18787603378295792,-0.2742166170363758,0.6499686846022916,-0.04317029162670849,0.4189223591926243,-0.6391200736999503,67.40950371569552,29.074164218161663,0.23104632540966666,11,-0.20058345794677646,-0.20058345794677646,-0.3725125789642325,-0.03986740112304599,-0.5033278465270987,4,-0.06482119305247747,-1.8139726874815179,7.430308818817139,1.9697055804594035,7.340607166290282,1.2599965936469602,7.07399320602417,-0.06482119305247747
3728,2007-11-05,7.933637142181396,8.3123779296875,7.776658058166504,7.985962867736816,52196474.0,0.07494938938406559,-1.925162044540606,0.5250001196063558,65.77728265596835,40.27982702729093,-0.8820071136117953,-0.707641189389137,-0.8489405546179416,-0.33710816093546914,15.945452718739183,0.9319028854370126,-0.22110200637389887,0.717491316795348,0.15941960896312235,1.2755630246275738,0.43845546287923565,0.9965271707114605,-1.1550561252441396,74.10566940233639,33.28188901105757,0.27903585391611274,11,-0.4335596561431876,-0.4335596561431876,-0.8527919054031363,-0.5930294990539542,-1.0240969657897931,0,-0.1309674461113004,1.9705772266890305,7.380475044250487,-1.8139726874815179,7.430308818817139,1.9697055804594035,7.340607166290282,-0.1309674461113004
3729,2007-11-06,7.7517409324646,8.005895614624022,7.6470890045166025,7.973504066467285,18122421.0,-0.02292721565871647,1.5043540772568023,4.2381282179796065,58.651693462586785,44.22908593089875,-0.6413893906037016,-0.525818420261178,-0.6529235810134395,-0.16967824831033873,17.252380930042055,0.3588066101074192,-0.18783838272870668,0.5185268163681034,-0.0836918390099699,1.1207454717461767,0.2174174886790663,0.8196361440571405,-0.8811321007623292,50.33111435738552,12.112603680250707,0.30110932768903664,11,-0.2516634464263916,-0.2516634464263916,-0.6310280561447144,-0.4111332893371582,-0.9343948364257821,1,-0.08486016645937633,-1.925162044540606,7.933637142181396,1.9705772266890305,7.380475044250487,-1.8139726874815179,7.430308818817139,-0.08486016645937633
3730,2007-11-07,7.407884120941162,7.681972980499268,7.375491142272949,7.667022228240968,17314144.0,-0.044358656270793495,1.1206909066913027,1.1685355569364717,52.409651286205396,47.51077383727131,-0.23035116423037305,-0.19158817095177127,-0.293107882480828,0.1574465380032377,18.17946951866431,0.3762497901916504,-0.17399281985278758,0.17454540729522705,-0.4278242527846201,0.7769150673750742,-0.12663942274469608,0.4757302373351502,-0.4507691433597776,13.776772296724186,-23.568113026742157,0.3011848300399235,11,0.0921933650970459,0.0921933650970459,-0.2859252691268921,-0.0672764778137207,-0.7126321792602548,2,-0.03599056841513337,1.5043540772568023,7.7517409324646,-1.925162044540606,7.933637142181396,1.9705772266890305,7.380475044250487,-0.03599056841513337
3731,2007-11-08,7.392932891845702,7.4926018714904785,7.230970859527588,7.45273494720459,15163822.0,-0.0020182860384106993,2.7500170865399074,0.2307729109470596,56.86272220803518,51.38614056339251,-0.1381299691939022,-0.1762538884416438,-0.26501459340166367,0.15202714402164652,18.550407729152553,0.2616310119628906,-0.1300099926905922,0.15361409187316788,-0.45278848622730195,0.7600166699736377,-0.14958719717706703,0.4568153809234028,-0.35450213713795087,14.976971834867358,-24.52270371928666,0.303201289050235,11,0.1519951820373544,0.10714459419250577,-0.2709740400314322,-0.09468460083007724,-0.7549910545349112,3,-0.040781911679642846,1.1206909066913027,7.407884120941162,1.5043540772568023,7.7517409324646,-1.925162044540606,7.933637142181396,-0.040781911679642846
3732,2007-11-09,7.3131980895996085,7.417850017547607,7.193595886230469,7.258379936218263,11340761.0,-0.0107852733701993,-1.4324387228914417,-0.9166600220070691,53.72971259741437,53.63943597700675,0.034270139397936994,-0.1073200916382735,-0.17303428631855144,0.21107893633011088,18.794675036755258,0.22425413131713867,-0.0632759113825978,0.07724313735961807,-0.526603508675711,0.6810897833949472,-0.22468018565804648,0.37916646037728263,-0.19833050439307254,10.690393546143223,-29.311627495753886,0.30192332301766445,11,0.26785993576049894,0.18687939643859952,-0.15386331081390292,-0.13455247879028143,-0.6428642272949201,4,-0.028620017307292023,2.7500170865399074,7.392932891845702,1.1206909066913027,7.407884120941162,1.5043540772568023,7.7517409324646,-0.028620017307292023
3733,2007-11-12,7.338115215301514,7.56486177444458,7.253396987915039,7.3256568908691415,13684122.0,0.003407144917534799,-2.9682570540723616,0.2272664010716496,59.1598623217111,55.84321746929697,0.0802963525552638,-0.1360738899405174,-0.18869832345789206,0.1659707198053315,19.121401859898967,0.311464786529541,0.012007128890832774,0.10016689300537074,-0.5048077501997019,0.7051415362104434,-0.20232042859716515,0.4026542146079066,-0.15139700942611967,17.79137971113865,-25.50305387893371,0.3024873216025362,11,0.40988826751708984,0.16196227073669434,-0.14638853073120117,-0.23172950744628906,-0.6528301239013672,0,-0.0628183128846096,-1.4324387228914417,7.3131980895996085,2.7500170865399074,7.392932891845702,1.1206909066913027,7.407884120941162,-0.0628183128846096
3734,2007-11-13,7.417850017547607,7.425325870513916,7.238447189331055,7.32814884185791,11517747.0,0.010865842236958967,2.5714005823039736,7.200099513913324,64.16666211026848,57.19572662349524,0.0608680170202458,-0.21402606866652096,-0.25966928579627613,0.06896912450003256,19.265460837188016,0.18687868118286133,0.10404566036415641,0.17180364131927472,-0.4384946808246557,0.7821019634632052,-0.13334551975269004,0.4769528023912395,0.8945279121398926,45.91823284687283,-1.279596458002736,0.30514916107196516,11,0.33513689041137695,0.08222746849060059,-0.20681262016296387,-0.4285755157470703,-0.645355224609375,1,-0.06852522495784508,-2.9682570540723616,7.338115215301514,-1.4324387228914417,7.3131980895996085,2.7500170865399074,7.392932891845702,-0.06852522495784508
3735,2007-11-14,7.223495960235597,7.427816867828369,7.198578834533691,7.400407791137695,13998764.0,-0.02620086101124297,-1.021980101825156,-1.9722353641616555,59.16575411153966,58.04830823347414,0.264698754855222,-0.032732418040332334,-0.05621927931183812,0.24367672758448133,20.538549374386687,0.22923803329467773,0.16817369867213117,-0.01532442569732595,-0.6229586456591063,0.5923097942644544,-0.31914153567821657,0.28849268428356467,1.0674033546447736,8.053547323982613,-41.35764590194002,0.3038171099808904,11,0.5294909477233878,0.2765815258026114,0.03239238262176425,-0.2591383457183847,-0.37375783920288175,2,-0.05622621877724876,2.5714005823039736,7.417850017547607,-2.9682570540723616,7.338115215301514,-1.4324387228914417,7.3131980895996085,-0.05622621877724876
3736,2007-11-15,7.098909854888916,7.305723190307617,7.039109230041504,7.18861198425293,8122903.0,-0.017247342011750377,-1.5476316862630741,0.5070442655339086,57.58545859586895,58.61208881662203,0.3769752781374933,0.08109693856315037,0.07539933621342154,0.34665803010676033,21.524420273803052,0.2666139602661133,0.215018846485453,-0.13044197559356707,-0.7407270560193107,0.4798431048321765,-0.43558451580643887,0.17470056461930472,1.1482966407775876,11.374291096452604,-41.02730125820215,0.30514254021287174,11,0.5768337249755859,0.401167631149292,0.1594703197479248,-0.1557316780090332,-0.1943540573120126,3,-0.05686195788639514,-1.021980101825156,7.223495960235597,2.5714005823039736,7.417850017547607,-2.9682570540723616,7.338115215301514,-0.05686195788639514
3737,2007-11-16,7.07399320602417,7.158711910247803,6.986783027648926,7.143761157989503,7318639.0,-0.003509926083592463,2.4499813416769527,0.7777736432789982,53.11061221007255,57.20468098930027,0.3954291613619949,0.1113289549717944,0.10873018946322333,0.3500433032417227,21.217298292322774,0.17192888259887695,0.21840660205480322,-0.1551094293594364,-0.7656570576015236,0.4554381988826508,-0.46038324348048043,0.15016438476160765,1.1007274537048346,15.086210807551478,-34.614426439878386,0.3052738141210436,11,0.4223461151123038,0.4260842800140381,0.16632187366485596,-0.16819119453430176,-0.20681333541870117,4,-0.061641474060512236,-1.5476316862630741,7.098909854888916,-1.021980101825156,7.223495960235597,2.5714005823039736,7.417850017547607,-0.061641474060512236
3738,2007-11-19,6.877147197723389,7.021667003631593,6.819838047027588,7.016684055328369,9701732.0,-0.027826717183322747,1.7000031894874292,2.0000136692319006,45.57670350318362,55.751904327144366,0.47679171115428787,0.30290296248150295,0.3125994580143532,0.5242731901078255,20.90951788847719,0.25415515899658203,0.21060561033277203,-0.3387492895126343,-0.9684225497590528,0.2909239707337843,-0.6535859196358436,-0.023912659389424995,1.2025384514392101,9.426175507284569,-34.078012563878374,0.31483663012320945,11,0.37375831604003906,0.6229302883148193,0.35880744457244873,0.028654813766479492,-0.1270771026611328,0,-0.030072547449204512,2.4499813416769527,7.07399320602417,-1.5476316862630741,7.098909854888916,-1.021980101825156,7.223495960235597,-0.030072547449204512
3739,2007-11-20,6.869671821594237,6.94940710067749,6.7151851654052725,6.929472923278809,13183263.0,-0.0010869879492511059,3.6999741653988756,0.42856849947032727,38.022804650381026,54.15336581205277,0.38664750631147005,0.3207392174610808,0.3259511120974894,0.509137867532556,20.112193438346516,0.23422193527221769,0.2028653639193303,-0.3423624992370611,-0.9798810772520508,0.2951560787779286,-0.6611217882445564,-0.023603210229565796,1.0840290673548605,21.678330568746514,-15.502199122930893,0.31875928900749495,11,0.27035164833068936,0.6304056644439706,0.3631683588027963,0.03613018989563077,-0.14451980590820224,1,-0.026840689771305604,1.7000031894874292,6.877147197723389,2.4499813416769527,7.07399320602417,-1.5476316862630741,7.098909854888916,-0.026840689771305604
3740,2007-11-21,6.88711404800415,6.9917659759521475,6.7151851654052725,6.842263221740723,10357905.0,0.002539018873519483,1.1764762167425729,-0.7499999999999889,35.65790030296684,51.797274489267394,0.32135993006065267,0.324858792960498,0.3141466988393695,0.4696331779098397,18.471655680230292,0.276580810546875,0.11217157200057493,-0.32803492546081525,-0.9581539125988021,0.3020840616771716,-0.6430944190298087,-0.01297543189182182,0.9179649541196886,29.11393938219459,-3.093357910882947,0.3150594935689935,11,0.25290942192077637,0.6129634380340576,0.33825087547302246,0.018687963485717773,-0.17940425872802823,2,-0.01664256672199793,3.6999741653988756,6.869671821594237,1.7000031894874292,6.877147197723389,2.4499813416769527,7.07399320602417,-0.01664256672199793
3741,2007-11-23,6.814854145050049,6.921998023986816,6.76751184463501,6.9095401763916025,3056523.0,-0.010492043902633252,1.583343632760951,-2.1111323743607935,35.240565764231434,49.74292484113597,0.33860371897480945,0.4192000517921226,0.391802984597728,0.5197036632508052,16.66804193561194,0.15448617935180664,0.04354107150281905,-0.40066859722137416,-1.0297772099091933,0.228440015466445,-0.7152229035652837,-0.08611429087746458,0.8594375966675623,22.47192098419291,-5.064317917108394,0.31455430634390963,11,0.32516932487487793,0.6852233409881592,0.410510778427124,0.09094786643981934,-0.2666139602661124,4,0.005118814759667911,1.1764762167425729,6.88711404800415,3.6999741653988756,6.869671821594237,1.7000031894874292,6.877147197723389,0.005118814759667911
3742,2007-11-26,6.605549812316895,6.869671821594237,6.603057861328125,6.837279796600343,7442650.0,-0.03071295852827327,-1.2526262778868669,2.4473513252186647,7.765442099462675,44.032433705330575,0.4883243844033327,0.6508859345591729,0.6021746287083385,0.705853639078728,14.857357965491671,0.2666139602661124,0.006137534351374541,-0.6029961109161368,-1.2566863207474483,0.050694098915174735,-0.9298412158317921,-0.2761510060004815,0.9536491402432352,0.5952930160717554,-20.18066299743755,0.3268451049156557,11,0.40988755226135165,0.8521680831909171,0.6079796552658072,0.30025219917297274,-0.144519805908204,0,0.04526587396290216,1.583343632760951,6.814854145050049,1.1764762167425729,6.88711404800415,3.6999741653988756,6.869671821594237,0.04526587396290216
3743,2007-11-27,6.747578144073486,6.8073787689208975,6.627974987030028,6.6404337882995605,10075370.0,0.021501364124415723,-1.716963827928067,-0.4623672508555002,17.2357836407472,38.817891653161546,0.28353591094017894,0.5204295133461478,0.4693122062607724,0.5411026284521769,13.868571470564847,0.20182895660400213,-0.04333064440023726,-0.4513746976852415,-1.1269577766741996,0.22420838130371656,-0.7891662371797201,-0.11358315819076292,0.6777610557141633,37.17964130621466,19.310159967541033,0.337791539494479,11,0.26785922050476074,0.7101397514343262,0.4204772710800171,0.15822386741638184,-0.44601821899413974,1,0.017725133963365947,-1.2526262778868669,6.605549812316895,1.583343632760951,6.814854145050049,1.1764762167425729,6.88711404800415,0.017725133963365947
3744,2007-11-28,6.8597049713134775,6.959373950958253,6.735118865966798,6.8248209953308105,10236303.0,0.016617344007860746,-1.0930228418206873,0.32557922188894367,28.927173216889358,35.45804933153374,0.09377116587574275,0.41257874013652884,0.36037270010326417,0.40810672887539035,13.519622651014556,0.22425508499145508,-0.07951105058318308,-0.32853345870971573,-1.01909198072976,0.3620250633103286,-0.6738127197197379,0.016745802300306423,0.45051484108983875,66.02566304374533,45.67058500421726,0.345279261010022,11,0.09468555450439364,0.598012924194335,0.30835044384002597,0.09842300415038974,-0.5132937431335449,2,-0.015982447745158446,-1.716963827928067,6.747578144073486,-1.2526262778868669,6.605549812316895,1.583343632760951,6.814854145050049,-0.015982447745158446
3745,2007-11-29,7.039109230041504,7.098909854888916,6.93943977355957,7.098909854888916,11213539.0,0.026153349084002242,4.333391807736163,-1.7142720450537448,37.92518523388324,33.27357451353532,-0.1279994321670399,0.2207466792516879,0.18518158440930854,0.21053468992298274,13.900389210803112,0.23920488357543856,-0.13068720340283058,-0.1340543031692505,-0.8237706185835707,0.5556620122450697,-0.47891246087641015,0.21080385453790917,0.17210790921128538,87.93982365222041,64.14069747591881,0.34485815770716,11,-0.15822434425354004,0.4186086654663086,0.157600998878479,-0.08098125457763672,-0.9144611358642578,3,-0.044601838683730355,-1.0930228418206873,6.8597049713134775,-1.716963827928067,6.747578144073486,-1.2526262778868669,6.605549812316895,-0.044601838683730355
3746,2007-11-30,6.934456825256348,7.1288108825683585,6.857213020324707,7.039109230041504,10480311.0,-0.014867279561243452,-1.096147618206435,1.7500219279010614,37.2909745018814,31.515836990402978,-0.054901369747581086,0.30182091857864624,0.29235562690530337,0.29634567579089754,13.300204368615114,0.27159786224365146,-0.20804730164860885,-0.21391410827636737,-0.9003510666028278,0.4725228500500931,-0.5571325874395976,0.12930437088686286,-0.33139896392822266,63.03320200547089,36.0236872595635,0.3432184791632302,11,-0.06852245330810547,0.5232610702514648,0.19435381889343262,0.09966850280761719,-0.87459373474121,4,-0.032698600870132766,4.333391807736163,7.039109230041504,-1.0930228418206873,6.8597049713134775,-1.716963827928067,6.747578144073486,-0.032698600870132766
3747,2007-12-03,6.902063846588135,7.024158954620361,6.88711404800415,6.921998023986816,8639012.0,-0.004671307282530401,-4.500081332708188,0.19047987898228474,35.44092473386709,30.389639349367805,-0.055273960233495956,0.31255994232314777,0.32871304805263435,0.3085229477086173,13.215552880495608,0.13704490661621094,-0.26601861027956186,-0.22238652706146222,-0.9081102037261273,0.4633371496032028,-0.5652483653937947,0.1204753112708703,-0.2884909248352052,54.726281003381025,25.45395073025891,0.3428618383323324,12,-0.03612947463989258,0.5556540489196777,0.2167799472808838,0.13206148147583008,-0.9169526100158683,0,-0.05126345824504397,-1.096147618206435,6.934456825256348,4.333391807736163,7.039109230041504,-1.0930228418206873,6.8597049713134775,-0.05126345824504397
3748,2007-12-04,6.894588947296143,6.926981925964356,6.760035991668701,6.812363147735597,8771451.0,-0.001082994805341797,1.2711916083371562,-4.124865446716855,31.64336787335948,29.680813040809856,-0.05036073186681467,0.2510733717437992,0.33934399272437155,0.2958915139412257,11.017353243983724,0.16694593429565519,-0.31488696466226873,-0.1779090166091919,-0.7542134966052068,0.39839546338682297,-0.4660612566071993,0.11024322338881554,-0.270711266326904,40.506303050269324,12.788523728899573,0.2881522399980075,12,-0.02865457534790039,0.5631289482116699,0.21055078506469727,0.13953638076782227,-1.0166211128234863,1,-0.06288394336510528,-4.500081332708188,6.902063846588135,-1.096147618206435,6.934456825256348,4.333391807736163,7.039109230041504,-0.06288394336510528
3749,2007-12-05,7.0939269065856925,7.0939269065856925,6.874656200408936,6.917015075683594,11038158.0,0.02891223259476905,1.4788698987361608,2.151536766411518,45.47039988691246,30.77109077235937,-0.23975567066433623,-7.71504457137695e-05,0.14257132864816757,0.07935173415744678,9.041343625992242,0.21927070617675604,-0.34628700655452427,0.054319643974303666,-0.42582392655359413,0.5344632145022015,-0.18575214128964568,0.294391429238253,-0.45995056158447145,90.5405772346475,57.843011479771604,0.2400717852639491,12,-0.22799253463745028,0.36379098892212003,0.011212825775147373,-0.05980157852172763,-1.0141301155090323,2,-0.1116965246386662,1.2711916083371562,6.894588947296143,-4.500081332708188,6.902063846588135,-1.096147618206435,6.934456825256348,-0.1116965246386662
3750,2007-12-06,7.141270160675049,7.148745059967041,7.00173282623291,7.059042930603027,7322653.0,0.006673772469435013,2.0256581368532105,0.4647921490198427,51.5654152413886,32.58496293648795,-0.27631276653830295,-0.07211601091927555,0.09076526050733946,0.014350331988848275,8.10938902338416,0.14701223373413086,-0.3419967356639484,0.11499359607696569,-0.336018862564722,0.5660060547186534,-0.11051263324387772,0.3404998253978091,-0.4973971249224851,98.07699384922631,60.09284117310847,0.22550622932084377,12,-0.2653687000274658,0.31644773483276367,-0.036130428314208984,-0.058556318283081055,-1.2035012245178214,3,-0.1113049800121243,1.4788698987361608,7.0939269065856925,1.2711916083371562,6.894588947296143,-4.500081332708188,6.902063846588135,-0.1113049800121243
3751,2007-12-07,7.091434955596924,7.176154136657715,7.024158954620361,7.106385231018066,12149840.0,-0.006978479172032093,-1.033349387138032,-0.1818166002679146,50.632899565216796,37.34801376601618,-0.20463864128393539,-0.04851372914758301,0.13418129103477838,0.04605833069446952,7.679411267813652,0.15199518203735352,-0.32030555536462657,0.08023328781127947,-0.3381525409505244,0.49861911657308333,-0.128959626569622,0.28942620219218096,-0.4273670388757811,79.6405943646058,37.158870172200096,0.20919291438090187,12,-0.18937039375305176,0.36628293991088867,2.384185791015625e-07,-0.008721113204956055,-0.9343948364257812,4,-0.1363316264582869,2.0256581368532105,7.141270160675049,1.4788698987361608,7.0939269065856925,1.2711916083371562,6.894588947296143,-0.1363316264582869
3752,2007-12-10,7.103894233703612,7.133793830871582,7.039109230041504,7.133793830871582,5067584.0,0.0017569473857832474,5.333503444756316,1.999936210251072,59.49895107088249,42.043921258253434,-0.15530581706918412,-0.08164341677428677,0.11491365169615086,0.01376882829558923,7.3571270143296115,0.09468460083007812,-0.2936460565819985,0.10315775871276767,-0.2933192269867968,0.49963474441233213,-0.09508073413701457,0.3013962515625499,-0.40910114378627505,82.63476278930104,34.485778774089155,0.19823849284978204,12,-0.14825773239135653,0.3538236618042001,0.07599735260009854,0.03363776206970304,-0.9817380905151349,0,-0.1469660314247344,-1.033349387138032,7.091434955596924,2.0256581368532105,7.141270160675049,1.4788698987361608,7.0939269065856925,-0.1469660314247344
3753,2007-12-11,6.877147197723389,7.088943004608153,6.847247123718263,7.034125804901122,8587241.0,-0.03191869536914671,-1.2298853103044773,5.250191375350669,50.26455722904277,44.41474170404826,0.10253620193322188,0.11467795486851706,0.32942629746054486,0.22071744436012164,6.6563951923877225,0.2566471099853498,-0.2639926555836398,-0.1005408763885498,-0.4668875112865294,0.2658057585094298,-0.2837141938375396,0.08263244106043999,-0.15347244500162827,9.090737755302987,-40.65483274894681,0.18317331744898996,12,0.09094786643981934,0.5805706977844238,0.30274438858032227,0.26038479804992676,-0.8671183586120614,1,-0.12971017421968545,5.333503444756316,7.103894233703612,-1.033349387138032,7.091434955596924,2.0256581368532105,7.141270160675049,-0.12971017421968545
3754,2007-12-12,6.9095401763916025,6.994257926940918,6.784954071044923,6.94940710067749,8878606.0,0.004710234889103049,2.2307811206182584,0.25396405919661313,50.7853607723391,45.843650097210016,0.0871170479648713,0.04453443447070082,0.28733295093717093,0.1707414176552433,6.058455830439554,0.2093038558959952,-0.16680639804673625,-0.042732405662535555,-0.3455192770541906,0.2600544657291195,-0.19412584135836308,0.10866103003329197,-0.15871666063368473,31.84715860196056,-19.66100294997457,0.15139343569582733,12,0.05855488777160556,0.3949365615844709,0.5905373096466056,0.54817771911621,-0.959313392639161,2,-0.14929681506789771,-1.2298853103044773,6.877147197723389,5.333503444756316,7.103894233703612,-1.033349387138032,7.091434955596924,-0.14929681506789771
3755,2007-12-13,6.8173460960388175,6.9743242263793945,6.727643966674805,6.919506072998048,9367024.0,-0.013343012414602118,1.329410652251733,2.562524668987148,50.0860662298248,47.26532695587039,0.16153279332592607,0.11040097656773007,0.3677520525177531,0.24786047228186803,5.659363474269365,0.24668025970458984,-0.09752584120279373,-0.11461899280548149,-0.39442141377649076,0.16518342816552778,-0.2545202032909861,0.025282217680023145,0.3588080406188974,20.00002126315904,-33.72773740407048,0.13990121048550475,12,0.1345529556274423,0.3251693248748788,0.6827313899993905,0.640371799468995,-0.6503391265869141,3,-0.10818715884040364,2.2307811206182584,6.9095401763916025,-1.2298853103044773,6.877147197723389,5.333503444756316,7.103894233703612,-0.10818715884040364
3756,2007-12-14,6.695251941680907,6.779970169067383,6.627974987030028,6.779970169067383,7901771.0,-0.017909337832921812,2.5882521796394586,0.8292702280099828,53.29670002288699,49.24930198798372,0.27505208043579277,0.21154980882901953,0.47464251624903486,0.3566026489673719,5.966392980940463,0.18937110900878906,-0.06512465642770238,-0.21653025150299143,-0.5037639538197896,0.07070345081380669,-0.36014710266139094,-0.07291340034459193,0.47193199157714893,13.300602670301709,-45.20041802356407,0.1436168511583992,12,0.20681262016296476,0.3887078762054452,0.8048255443573007,0.7624659538269052,-0.5332279205322248,4,-0.11313734152527,1.329410652251733,6.8173460960388175,2.2307811206182584,6.9095401763916025,-1.2298853103044773,6.877147197723389,-0.11313734152527
3757,2007-12-17,6.637941837310791,6.722661018371582,6.5706658363342285,6.642926216125487,7466730.0,-0.008559812964368918,-1.1785742356362494,0.05883478642628078,45.70311653187435,50.81149628337426,0.32514939156514266,0.2471906475215473,0.5159301543014267,0.40216081663900916,6.551565789534478,0.15199518203735352,-0.05939197212900993,-0.2520377874374393,-0.5532840712954128,0.049208496420534154,-0.4026609293664265,-0.10141464550845214,0.507673738098144,12.98069934290548,-46.22552418244831,0.15062314192898674,12,0.23546814918518066,0.4298219680786133,0.8845609426498413,0.8197760581970215,-0.5581450462341309,0,-0.07244741366014662,2.5882521796394586,6.695251941680907,1.329410652251733,6.8173460960388175,2.2307811206182584,6.9095401763916025,-0.07244741366014662
3758,2007-12-18,6.670333862304688,6.752561092376709,6.5831241607666025,6.750070095062256,11390124.0,0.004879829589923057,3.0000112570145063,15.997225676841857,42.083350277363806,50.43515743786886,0.28787456151523294,0.2092380050249174,0.46796337382837017,0.359279486592218,7.067708031368383,0.16943693161010653,-0.044014754611582774,-0.20930509567260636,-0.526198000975044,0.10758780962983128,-0.3677515483238256,-0.050858643021387095,0.4407847287597644,23.529246220747517,-33.37621860106085,0.1584464526512189,12,0.2030761241912833,0.3974299430847159,0.8702338933944693,0.7873840332031241,-0.39867496490478604,1,-0.082181451548335,-1.1785742356362494,6.637941837310791,2.5882521796394586,6.695251941680907,1.329410652251733,6.8173460960388175,-0.082181451548335
3759,2007-12-19,6.6852850914001465,6.71269416809082,6.6229920387268075,6.6229920387268075,8578813.0,0.0022414513882056397,-1.8800042866547788,-0.7812389740400288,32.85033801352054,48.35570441255018,0.2334068321516174,0.18947941661491186,0.4389768787351702,0.33377961426302427,7.270536627216931,0.08970212936401278,-0.022031814446175524,-0.18513453006744385,-0.5137598797414018,0.1434908196065141,-0.3494472049044228,-0.02082185523046487,0.3934063343804928,28.395112771740738,-23.569145185264677,0.16431267483697912,12,0.1881248950958252,0.31395626068115234,0.9387553930282593,0.772432804107666,-0.294023036956788,2,-0.10100635097184696,3.0000112570145063,6.670333862304688,-1.1785742356362494,6.637941837310791,2.5882521796394586,6.695251941680907,-0.10100635097184696
3760,2007-12-20,6.772494792938232,6.7899370193481445,6.6229920387268075,6.692759990692139,13632752.0,0.01304502356231163,1.9130355196485322,1.2799951009660464,42.01476870126176,47.39813431655517,0.09877211112791606,0.09828138401734776,0.3386165586641958,0.24286657890228636,7.49629994664428,0.166944980621337,0.008814120428904282,-0.09219386577606237,-0.42357951696404683,0.2391917854119221,-0.2578866913700546,0.07349895981792987,0.2757150974756222,92.04536311148321,39.767704396695926,0.16569282559399237,12,0.07973504066467285,0.2267465591430664,0.8540374040603638,0.6852231025695801,-0.43355894088745117,3,-0.12141286694574949,-1.8800042866547788,6.6852850914001465,3.0000112570145063,6.670333862304688,-1.1785742356362494,6.637941837310791,-0.12141286694574949
3761,2007-12-21,6.849738121032715,6.8646888732910165,6.710202217102051,6.8248209953308105,14315814.0,0.011405446656824969,4.636282978001468,0.3125,47.52944026461905,46.06818867141479,-0.018284182779386704,0.02507087068056002,0.25310642123941207,0.16264975532736514,7.596225492771261,0.15448665618896573,0.001937752946886917,-0.016694736480713068,-0.34734237269880364,0.3139528997373775,-0.18201855458975835,0.14862908162833222,0.1698191261363622,94.91510855304207,41.173080215988264,0.16532381810904512,12,-0.019933700561523438,0.08845639228820801,0.7767940759658813,0.6079797744750977,-0.3862161636352539,4,-0.09967259178630872,1.9130355196485322,6.772494792938232,-1.8800042866547788,6.6852850914001465,3.0000112570145063,6.670333862304688,-0.09967259178630872
3762,2007-12-24,6.904555797576903,6.94940710067749,6.725152015686035,6.797411918640138,2746697.0,0.008002886471800474,1.2784769038096784,4.3000095684622766,50.45044734408035,46.088843128641194,-0.11661493776051923,-0.006532388568967207,0.18703438194008015,0.10514715790420848,6.9941707537337585,0.22425508499145508,-0.019957866820382364,0.02317264080047554,-0.28401511189395023,0.3303603934949013,-0.1304212355467378,0.17676651714768887,0.08806796494208236,87.75501170993697,31.002872605569706,0.153593876347213,12,-0.12209391593933017,-0.03114581108093173,0.6833547353744516,0.5531620979309091,-0.3612985610961905,0,-0.10754229500018031,4.636282978001468,6.849738121032715,1.9130355196485322,6.772494792938232,-1.8800042866547788,6.6852850914001465,-0.10754229500018031
3763,2007-12-26,6.867179870605469,6.8995728492736825,6.76501989364624,6.854722023010254,4738494.0,-0.005413226870373267,2.483851054372998,0.11627213536451503,37.99474773527014,44.667663902300205,-0.0902972873521124,0.042439094783864206,0.21514042899469565,0.14460656849171905,6.359580228490387,0.13953590393066317,-0.04001781335468291,-0.020183372497558416,-0.320993934126264,0.28062718913114715,-0.17058865331191075,0.13022190831679392,0.10012641634243202,74.80899638006134,21.408402358472813,0.15040528081435275,12,-0.09468483924865723,0.00623011589050293,0.6310285329818726,0.5905380249023438,-0.45847606658935636,2,-0.11465886934156955,1.2784769038096784,6.904555797576903,4.636282978001468,6.849738121032715,1.9130355196485322,6.772494792938232,-0.11465886934156955
3764,2007-12-27,6.750070095062256,6.8522300720214835,6.7201690673828125,6.8522300720214835,5530316.0,-0.01705354712558116,1.585376554878788,-8.200451657352758,30.712576229905125,42.51505390230912,0.002025810981548304,0.1590697540288728,0.32279393603362294,0.2655271246673969,6.407131497202742,0.14701080322265625,-0.079894250725415,-0.1318114042282108,-0.4386789942701066,0.17505618581368498,-0.28524519924915825,0.021622390792736645,0.19933700561523438,38.93143152648032,-8.453640097198488,0.1534337950209477,12,0.009966373443603516,0.12333989143371582,0.625421404838562,0.7076478004455566,-0.632896900177002,3,-0.07087499698889288,2.483851054372998,6.867179870605469,1.2784769038096784,6.904555797576903,4.636282978001468,6.849738121032715,-0.07087499698889288
3765,2007-12-28,6.725152015686035,6.787445068359375,6.700234889984131,6.737610816955566,6161206.0,-0.0036915289804839713,-1.7999969381037677,0.12195383789586794,31.486188471151337,40.09166372989406,0.013958776960196317,0.16786761712506504,0.3341564930647589,0.2945078563849828,6.782240283766894,0.08721017837524414,-0.09235242432822766,-0.14103162288665771,-0.4461499863656879,0.1640867405923725,-0.2935908046261728,0.011527558852857389,0.20153060913085952,9.999961726297096,-31.929207874499802,0.1525591817395153,12,0.03488445281982422,0.14825797080993652,0.5948984622955322,0.7325658798217773,-1.0340628623962402,4,-0.04964794259875427,1.585376554878788,6.750070095062256,2.483851054372998,6.867179870605469,1.2784769038096784,6.904555797576903,-0.04964794259875427
3766,2007-12-31,6.707709789276122,6.725152015686035,6.6753177642822275,6.6852850914001465,6000273.0,-0.002593580988092148,-1.3529279329986834,-1.7999081445192184,30.07518039698128,38.3552263815726,0.03727371757477105,0.17650082030216296,0.3401315156926179,0.31690740737392087,7.161085752226384,0.049834251403807706,-0.11016528221489086,-0.1471364974975593,-0.45836286517438385,0.16408987017926524,-0.302749681335972,0.008476686340853412,0.19761182823181223,11.818053711940964,-23.93097218333891,0.15561318383841238,12,0.05855584144592374,0.16570019721984952,0.6123406887054452,0.7500081062316903,-0.9842286109924308,0,-0.054977622588102126,-1.7999969381037677,6.725152015686035,1.585376554878788,6.750070095062256,2.483851054372998,6.867179870605469,-0.054977622588102126
3767,2008-01-02,6.548240184783936,6.645417213439941,6.426146030426025,6.5731568336486825,14954730.0,-0.02377407632440154,1.5882263547741002,-1.1111252870630703,32.25808608905632,37.26353036064955,0.20414952963023403,0.324754024832953,0.49279195795700215,0.48184985410105075,7.961081324717763,0.28156375885009677,-0.12540675077906727,-0.28891491889953524,-0.6278333352096119,0.05000349741054144,-0.45837412705457314,-0.11945571074449735,0.33700208585357583,25.789446118640658,-12.780956240194168,0.16945920815503815,1,0.13953638076782138,0.2529098987579337,0.771810293197631,0.9094777107238761,-1.0390472412109384,2,-0.01293755650309436,-1.3529279329986834,6.707709789276122,-1.7999969381037677,6.725152015686035,1.585376554878788,6.750070095062256,-0.01293755650309436
3768,2008-01-03,6.461030006408691,6.575648784637451,6.426146030426025,6.533289909362793,11202302.0,-0.013318109280397894,-1.1052596238425538,2.9000650667891454,27.15734092849705,36.63097512898027,0.2889319658956886,0.3982353799936984,0.5700309955204936,0.5693866035948538,8.321978537419042,0.14950275421142578,-0.1402875686161904,-0.35444715023040807,-0.7312438470504343,0.022349546589618186,-0.5428454986404212,-0.16604880182039494,0.38748456501190187,8.187111597055848,-29.94350246956313,0.18839834841001307,1,0.2267465591430664,0.3401200771331787,0.7755476236343384,0.9966878890991211,-0.9892129898071289,3,0.01272664420231151,1.5882263547741002,6.548240184783936,-1.3529279329986834,6.707709789276122,-1.7999969381037677,6.725152015686035,0.01272664420231151
3769,2008-01-04,6.301559925079347,6.456047058105469,6.276642799377441,6.453555107116699,11501694.0,-0.02468183573999294,1.285709078427382,2.103451233997612,25.415670049483126,34.7866308343382,0.4338728042416573,0.5220662395656417,0.7237368979463001,0.7255936253798927,9.565122599043626,0.18438720703125,-0.14314393999147867,-0.47429888248443497,-0.8922057474469911,-0.056392017521878834,-0.6832523149657135,-0.26534545000315646,0.5131651630616814,4.878037396264282,-34.077607175068074,0.2089534324812783,1,0.31146502494811923,0.42483854293823153,0.9350177049636832,1.156157970428466,-0.7749247550964364,4,0.01700275490682035,-1.1052596238425538,6.461030006408691,1.5882263547741002,6.548240184783936,-1.3529279329986834,6.707709789276122,0.01700275490682035
3770,2008-01-07,6.3464112281799325,6.403719902038574,6.21435022354126,6.289101123809815,13028350.0,0.007117492118433155,1.2029021683058154,-0.37705211179676273,32.0512946330434,33.066836875274234,0.3600931193404069,0.43701903750130366,0.6774598088354464,0.6782241519300269,10.742701765674504,0.18936967849731445,-0.14296186670786248,-0.3897046327590932,-0.8124472899012485,0.03303802438306214,-0.6010759613301708,-0.17833330418801552,0.4145056310847366,25.85366901008112,-15.671881263685322,0.2113713285710777,1,0.23546743392944247,0.3488409519195548,0.8596429824829093,1.11130666732788,-0.730074405670166,0,-0.03612089180051781,1.285709078427382,6.301559925079347,-1.1052596238425538,6.461030006408691,1.5882263547741002,6.548240184783936,-0.03612089180051781
3771,2008-01-08,6.124648094177246,6.366344928741455,5.945243835449219,6.343918800354004,16320453.0,-0.03494307665062624,2.1886746126599097,-3.826039205245116,27.41230509036501,30.50704329152808,0.523206516876817,0.6141258003923298,0.8957531543354005,0.8970292908089865,12.172499278609845,0.42110109329223633,-0.13993424341170702,-0.5631284236907961,-1.0332429139533978,-0.0930139334281943,-0.7981856688220965,-0.32807117855949564,0.5706807688006137,25.622833482024287,-18.70736803165538,0.2350572451313007,1,0.2977602481842041,0.4360508918762207,1.044653296470642,1.3330698013305664,-0.6802401542663574,1,-0.07078920032967106,1.2029021683058154,6.3464112281799325,1.285709078427382,6.301559925079347,-1.1052596238425538,6.461030006408691,-0.07078920032967106
3772,2008-01-09,6.059863090515138,6.147072792053223,5.980127811431885,6.114680767059326,16464129.0,-0.010577751189280615,1.7916817835684926,0.24999999999999595,23.880636600445158,28.93880872099197,0.509109532186323,0.6289297778465643,0.958252205714448,0.9616721957548764,13.679564825798881,0.1669449806213379,-0.15893108983500515,-0.5757118701934809,-1.0817610728576863,-0.06966266752927552,-0.828736471525584,-0.3226872688613778,0.5304538686087126,18.1818456872068,-27.590683798763795,0.2530246013321028,1,0.33887386322021396,0.5008358955383292,1.1019630432128897,1.397854804992675,-0.6079802513122567,2,-0.05550982047068842,2.1886746126599097,6.124648094177246,1.2029021683058154,6.3464112281799325,1.285709078427382,6.301559925079347,-0.05550982047068842
3773,2008-01-10,5.9851112365722665,6.034945964813232,5.910359859466553,5.987603187561035,12451238.0,-0.012335568118671203,1.5640935052699758,0.04545889475559731,21.500990420308497,27.91529918659235,0.49794611794695687,0.6676571267341957,1.0235367975236844,1.0340156949049657,15.194847187914162,0.14950323104858487,-0.19609867586958174,-0.6058619260787959,-1.175509468378384,-0.036214383779207715,-0.8906856972285899,-0.3210381549290018,0.514895485237135,13.698576270831147,-32.856335305195536,0.28482377114979396,1,0.36379122734069735,0.5581457614898673,1.1767148971557608,1.472606658935546,-0.5855541229248056,3,-0.07951703388420761,1.7916817835684926,6.059863090515138,2.1886746126599097,6.124648094177246,1.2029021683058154,6.3464112281799325,-0.07951703388420761
3774,2008-01-11,5.877967834472656,5.992587089538574,5.840591907501222,5.900393009185791,11238823.0,-0.017901655936635952,-2.1282121739984197,8.999043245315109,14.171673383669741,25.991464176872174,0.5234149771257375,0.7310357694663576,1.1154350044202879,1.1371881795021883,16.617255529248038,0.15199518203735263,-0.2492495683257845,-0.6614267110824583,-1.2930581180154075,-0.02979530414950915,-0.9772424145489333,-0.3456110076159833,0.5276953893618899,6.637199239604752,-32.75221819891359,0.31581570346647475,1,0.4049041271209717,0.6304051876068115,1.283858299255371,1.5797500610351562,-0.3936920166015625,4,-0.0690971487610278,1.5640935052699758,5.9851112365722665,1.7916817835684926,6.059863090515138,2.1886746126599097,6.124648094177246,-0.0690971487610278
3775,2008-01-14,6.07979679107666,6.1047139167785645,5.892918109893799,5.905375957489014,24602684.0,0.03433651940392268,-1.1250074753790915,-7.77790299602373,21.960067489610125,25.089784964942048,0.24631835483058317,0.4965781762746593,0.8917967200077994,0.9321237619418135,17.623004831829235,0.2267460823059082,-0.28581769131491974,-0.4227202892303463,-1.0719020730665054,0.22646149460581277,-0.7473111811484259,-0.09812939731226678,0.22415359581788774,45.49757660187333,12.589325137090903,0.3245908919180795,1,0.1632077693939209,0.4285762310028076,1.0820293426513672,1.3779211044311523,-0.7225985527038574,0,-0.0909835706853932,-2.1282121739984197,5.877967834472656,1.5640935052699758,5.9851112365722665,1.7916817835684926,6.059863090515138,-0.0909835706853932
3776,2008-01-15,5.9377689361572275,6.007536888122559,5.877967834472656,5.992587089538574,23695680.0,-0.0233606253300912,2.0588407461191225,-0.3142867297088145,16.894202800580388,23.382686821778055,0.2990979109548775,0.6102346688328142,1.0070234151446007,1.070574632099068,18.327462000510906,0.2018289566040039,-0.31177453277808365,-0.5268739938735951,-1.2158748585214791,0.1621268707742889,-0.8713744261975371,-0.18237356154965312,0.28277692444652214,31.707370199630734,5.499881062376499,0.3445004323239419,1,0.2703514099121085,0.5706040859222403,1.2290407419204703,1.519948959350585,-0.5307369232177743,1,-0.054133482980475045,-1.1250074753790915,6.07979679107666,-2.1282121739984197,5.877967834472656,1.5640935052699758,5.9851112365722665,-0.054133482980475045
3777,2008-01-16,6.157040119171143,6.289101123809815,5.932785034179688,5.9377689361572275,18876920.0,0.03692821080973596,-2.108686653534405,-3.99997390442064,28.376330325155564,23.51813008807344,0.02067332474050776,0.37216959870589505,0.7645529780885925,0.8500791965645487,18.262695921279892,0.35631608963012695,-0.3365411199220736,-0.28355772495269793,-0.9806122896695948,0.41349683976419893,-0.6320850073111464,0.0649695574057505,-0.316448211669921,70.55556500586844,48.409908621013166,0.3485272823584485,1,-0.008720636367797852,0.3301527500152588,1.0228511095046997,1.30067777633667,-0.6603059768676758,2,-0.11574265644970139,2.0588407461191225,5.9377689361572275,-1.1250074753790915,6.07979679107666,-2.1282121739984197,5.877967834472656,-0.11574265644970139
3778,2008-01-17,6.1221561431884775,6.179465770721436,6.1047139167785645,6.117173194885254,17007930.0,-0.005665705486317507,-3.999872424571087,0.02272504865770402,29.872189578478412,24.01329892462847,0.0027188347217492748,0.3835443010498336,0.7575212307498846,0.8798633723979528,18.351975782098357,0.07475185394287198,-0.3633699918159987,-0.2910328149795527,-0.9931432580346549,0.4110776280755495,-0.6420880365071042,0.06002240654799884,-0.27259405136108406,62.777803766138774,40.989252127057824,0.3510552215275512,1,-2.384185799897409e-07,0.34261131286621005,1.0845210552215567,1.335561752319335,-0.43355894088745206,3,-0.10948320956030233,-2.108686653534405,6.157040119171143,2.0588407461191225,5.9377689361572275,-1.1250074753790915,6.07979679107666,-0.10948320956030233
3779,2008-01-18,6.010028839111327,6.184449195861816,5.905375957489014,6.0698299407958975,19949272.0,-0.01831500233817185,-1.074070005209473,-12.001148325356713,28.290471745746416,23.59542971492881,0.07726925038463683,0.46640193988126555,0.8314296266787773,0.9880570117747123,18.704706516365984,0.27907323837280273,-0.38936815826270443,-0.369397306442262,-1.0812900878783145,0.3424954749937905,-0.7253436971602882,-0.013450915724235735,-0.1516759666442855,32.1212142299602,8.476252614403315,0.3559463907180262,1,0.09343957901001065,0.4073960781097421,1.202877640724183,1.4476890563964853,-0.528244972229003,4,-0.10157550684135053,-3.999872424571087,6.1221561431884775,-2.108686653534405,6.157040119171143,2.0588407461191225,5.9377689361572275,-0.10157550684135053
3780,2008-01-22,5.950226783752441,6.157040119171143,5.8181657791137695,5.8181657791137695,19801181.0,-0.009950377437411562,-4.132087870822381,-2.208337320192645,27.581113658616857,23.61418622251235,0.08377201580734539,0.4863801623213426,0.8626151064470031,1.0462829350958565,19.602237738630837,0.33887434005737305,-0.4065534430236868,-0.3880859613418579,-1.0993726716005972,0.32320074891688133,-0.743729316471228,-0.032442606212487846,0.33887434005737394,28.042279290781956,2.7814439298969127,0.3556433551293698,1,0.10340666770935059,0.4460182189941406,1.1860591173171997,1.507491111755371,-0.6005039215087891,1,-0.07830810199598826,-1.074070005209473,6.010028839111327,-3.999872424571087,6.1221561431884775,-2.108686653534405,6.157040119171143,-0.07830810199598826
3781,2008-01-23,6.167006969451903,6.229300022125244,5.805707931518555,5.8181657791137695,14727578.0,0.03643225604297928,-1.2666717698465857,2.6415154972702783,39.087021660413235,25.303784562508806,-0.14121829027540223,0.22749259114775366,0.6196293346010737,0.8276991133807297,20.798421138811428,0.42359209060668945,-0.404705631329648,-0.13716921806335503,-0.8095797109921579,0.5352412748654478,-0.47337446452775644,0.1990360284010464,0.11267544746399061,74.7422685497097,47.50150977735923,0.3362052464644016,1,-0.11960244178771884,0.21055054664611905,0.8802002668380746,1.290710926055909,-1.208484172821045,2,-0.13131308835719913,-4.132087870822381,5.950226783752441,-1.074070005209473,6.010028839111327,-3.999872424571087,6.1221561431884775,-0.13131308835719913
3782,2008-01-24,6.1620240211486825,6.256709098815918,6.062355041503906,6.171989917755128,11984894.0,-0.000808001081870624,1.166660464918504,-0.028568577571889686,41.01797805276676,27.47233874389305,-0.13434795992009008,0.18339755643382194,0.6003789763088827,0.8307117787555205,22.434012201111393,0.19435405731201172,-0.41841032184144655,-0.10502557754516495,-0.7171537508326438,0.5071025957423139,-0.41108966418890436,0.20103850909857446,0.09869941635131774,79.00558035478305,47.315873125224066,0.3060640866437396,1,-0.11461949348449796,0.21553349494933993,0.8309881687164298,1.29569387435913,-1.133732795715333,3,-0.12252337959378634,-1.2666717698465857,6.167006969451903,-4.132087870822381,5.950226783752441,-1.074070005209473,6.010028839111327,-0.12252337959378634
3783,2008-01-25,6.07979679107666,6.234282970428468,6.0299620628356925,6.20438289642334,9739457.0,-0.013344191744435019,1.2162271196784968,12.501244019138756,43.01413033192082,30.677056182587616,-0.04165789238252504,0.21461490059659116,0.6561144975694315,0.9087200042644703,24.20066608244632,0.2043209075927752,-0.40849234029355586,-0.14788365364074707,-0.6953636109816861,0.39959630370019195,-0.42162363231121613,0.125856325029722,0.1769123077392578,60.77342575421487,24.630903396010183,0.2737399786704694,1,-0.032392263412475586,0.2977607250213623,0.8907901048660278,1.361725091934204,-1.1735997200012198,4,-0.09590166724469418,1.166660464918504,6.1620240211486825,-1.2666717698465857,6.167006969451903,-4.132087870822381,5.950226783752441,-0.09590166724469418
3784,2008-01-28,6.271658897399902,6.299067974090576,6.054880142211914,6.094747066497803,12850962.0,0.03155732221261709,1.1075203766464392,-1.4199964788193329,47.84480660903791,33.55313830696848,-0.19199208629612663,-0.015732905674063602,0.4368734509618637,0.712916019095359,25.70046074870087,0.2441878318786621,-0.3824068898063615,0.06789901256561315,-0.4222861804376201,0.5580842055688464,-0.17719358393600348,0.3129916090672298,-0.46595096588134766,94.44440685796467,54.64578545309991,0.24509259650161647,1,-0.21927094459533691,0.10589861869812012,0.6989279985427856,1.169862985610962,-1.335561752319336,0,-0.09296769875998867,1.2162271196784968,6.07979679107666,1.166660464918504,6.1620240211486825,-1.2666717698465857,6.167006969451903,-0.09296769875998867
3785,2008-01-29,6.3912620544433585,6.458538055419923,6.26667594909668,6.279133796691895,15036200.0,0.019070418050484372,-1.8000083506725901,0.6338087010897151,58.16793340021982,38.139108373595086,-0.2936478463899821,-0.17036765543483323,0.29698222909497485,0.5912200173523656,26.87232862566332,0.19186210632324308,-0.34007594935644914,0.20419666767120237,-0.2308642283739708,0.6392575637163755,-0.013333780351384661,0.4217271156937894,-0.5756869220733636,89.69471559086195,46.11586900918343,0.21753044802258675,1,-0.2591390609741202,-0.013704538345336026,0.5450636148452768,1.0502598285675058,-1.529916286468505,1,-0.142300249905845,1.1075203766464392,6.271658897399902,1.2162271196784968,6.07979679107666,1.166660464918504,6.1620240211486825,-0.142300249905845
3786,2008-01-30,6.338935852050781,6.468504905700684,6.314019203186035,6.403719902038574,12983000.0,-0.008187147068425826,-1.6956774971918294,-0.5777673825218037,58.6153861553925,41.49900346584364,-0.1994008746687559,-0.15503431563648196,0.3320104327075937,0.6407299983066235,27.959009588678356,0.15448570251464844,-0.2751374095982042,0.17030916213989222,-0.19797698348964765,0.5385953077694321,-0.013833910674877714,0.35445223495466216,-0.49764220275878923,70.45464183078887,22.68574118092917,0.18414307281476985,1,-0.2018294334411621,0.03862166404724121,0.5867997407913208,1.102586030960083,-1.4726066589355478,2,-0.15605347851676044,-1.8000083506725901,6.3912620544433585,1.1075203766464392,6.271658897399902,1.2162271196784968,6.07979679107666,-0.15605347851676044
3787,2008-01-31,6.463521957397461,6.560698986053468,6.20438289642334,6.241758823394775,15237266.0,0.019654104135850003,-1.4033597228855854,-3.42311315894069,64.32837031603819,45.327467992239164,-0.3083688975549208,-0.3017643367380485,0.19202064370751515,0.5147794719754435,28.127543871731582,0.35631608963012784,-0.22617835327940838,0.29913117885589635,-0.05233573459514851,0.6505980923069412,0.12339772213037392,0.4748646355814188,-0.5845956327209478,81.69016994957924,28.38837765209484,0.1757334567255226,1,-0.2803184986114502,-0.08596444129943848,0.4204775094985962,0.9779999256134033,-1.726761817932129,3,-0.23284506043089093,-1.6956774971918294,6.338935852050781,-1.8000083506725901,6.3912620544433585,1.1075203766464392,6.271658897399902,-0.23284506043089093
3788,2008-02-01,6.543257236480713,6.637941837310791,6.466012954711914,6.5806331634521475,16876696.0,0.01233619683027376,1.2623222369671814,-0.1685398573551095,70.25795841988241,49.99052206714316,-0.35994087377628325,-0.3952902384145842,0.10383652737608262,0.4344876428941973,28.15791155238231,0.17441987991333008,-0.14818417282846585,0.37475509643554705,0.007125533448476773,0.7423846594226173,0.19094031494201236,0.5585698779290817,-0.6097890988940433,83.76079210382336,23.54184957012457,0.18381478149353506,2,-0.32143235206604004,-0.19061684608459473,0.28467869758605957,0.8982646465301514,-1.6719441413879395,4,-0.2315308654840822,-1.4033597228855854,6.463521957397461,-1.6956774971918294,6.338935852050781,-1.8000083506725901,6.3912620544433585,-0.2315308654840822
3789,2008-02-04,6.408703804016112,6.5881080627441415,6.3414268493652335,6.5881080627441415,9484212.0,-0.02056367763052669,1.750003986838111,4.7999948968527955,60.443023984642075,53.64184543670152,-0.18203066565837833,-0.2659328014850608,0.22844439381568993,0.5670996665250021,27.787894107316497,0.24668121337890803,-0.10167534880712914,0.23484447002410835,-0.14390362809620427,0.613592568144421,0.045470420963952485,0.4242185190842642,-0.4047882964570304,47.12644310241841,-14.33689191633217,0.18937404906015623,2,-0.18687891960143954,-0.07973480224609286,0.4142487049102792,1.0328180789947519,-1.5598168373107901,0,-0.23444783514555678,1.2623222369671814,6.543257236480713,-1.4033597228855854,6.463521957397461,-1.6956774971918294,6.338935852050781,-0.23444783514555678
3790,2008-02-05,6.117173194885254,6.314019203186035,6.042420864105225,6.2542171478271475,13980704.0,-0.045489792951293295,1.1165040967616076,0.7638834992743829,55.202319651775674,55.432434102408465,0.1516157132547873,0.007950957479744503,0.5058744686272281,0.8546954183629802,27.547805675740435,0.3662829399108878,-0.06241543147327189,-0.045224237442016424,-0.4157714109641448,0.325322936080112,-0.23049782420308063,0.14004934931904778,0.5207686424255371,12.55242621895463,-50.49889499664639,0.18527358676106434,2,0.21677875518798828,0.17940330505371094,0.6995500326156616,1.3243486881256104,-1.0888819694519043,1,-0.1930754634824169,1.750003986838111,6.408703804016112,1.2623222369671814,6.543257236480713,-1.4033597228855854,6.463521957397461,-0.1930754634824169
3791,2008-02-06,5.691089153289795,6.002553939819336,5.671154975891112,5.755873203277588,25083476.0,-0.0696537482299373,-5.333327258146735,0.47272461569509217,37.93551152680466,55.089937821746005,0.5622141743688722,0.4214989090943462,0.91494562869139,1.2745657257999765,26.79563948382005,0.4460182189941415,-0.017703968066440368,-0.4496303319931032,-0.8759999642365539,-0.023260699749652503,-0.6628151481148281,-0.2364455158713783,0.9349422645568843,2.0618999072256914,-57.559986830898126,0.2131848161217253,2,0.4634592533111572,0.5070643424987793,1.1256340742111206,1.7504327297210693,-0.5681133270263672,2,-0.14579694026323575,1.1165040967616076,6.117173194885254,1.750003986838111,6.408703804016112,1.2623222369671814,6.543257236480713,-0.14579694026323575
3792,2008-02-07,5.723481178283691,5.7932491302490225,5.559027194976807,5.658696174621582,18058610.0,0.005691709288225155,1.2926869113075736,-1.0000147208196553,39.66409629546113,54.717711817694926,0.5152577804898337,0.38220997067152673,0.8723138881283496,1.2350905991999017,26.09065675888189,0.2342219352722159,0.03728905554056716,-0.4004192113876339,-0.8650412897041786,0.06420286692891075,-0.6327302505459063,-0.16810817222936159,0.8643551818847648,15.242538830609092,-42.16337117883352,0.23231103915827236,2,0.3750033378601074,0.3787410259246826,1.0963566303253174,1.7180407047271729,-0.7749252319335938,3,-0.14976060171573646,-5.333327258146735,5.691089153289795,1.1165040967616076,6.117173194885254,1.750003986838111,6.408703804016112,-0.14976060171573646
3793,2008-02-08,5.509192943572998,5.770823955535889,5.476800918579102,5.668663024902344,20372273.0,-0.037440192085151924,-1.6222307275220873,-2.461527704174763,37.66871834054625,53.58703534341808,0.7153171651906405,0.5892253687778766,1.069082540354339,1.4441605912415127,25.210283628269796,0.2940230369567871,0.0485754353081953,-0.5909115314483646,-1.1284846086978133,-0.05333845419891592,-0.8596980700730894,-0.3221249928236398,1.0169148666839591,2.9147679976658147,-55.306392820369126,0.2687865386247245,2,0.5481784343719482,0.5481784343719482,1.235270380973816,1.8600690364837646,-0.3513331413269043,4,-0.14020797819556907,1.2926869113075736,5.723481178283691,-5.333327258146735,5.691089153289795,1.1165040967616076,6.117173194885254,-0.14020797819556907
3794,2008-02-11,5.4718170166015625,5.534110069274902,5.431950092315674,5.534110069274902,16524730.0,-0.006784283533768476,2.2799797914848665,0.390625327046075,38.08934870106804,51.35608148795676,0.7010241213405548,0.6267470121174501,1.0845286216558243,1.4723478925991724,24.122843739967216,0.10215997695922852,0.05310108905254474,-0.6079799175262455,-1.207950159342996,-0.008009675709494957,-0.9079650384346207,-0.3079947966178702,0.970346242321166,4.519705292315577,-55.14283542866258,0.2999851209083753,2,0.5631289482116699,0.5631289482116699,1.2726463079452515,1.8974449634552002,-0.4111342430114746,0,-0.1097448835892817,-1.6222307275220873,5.509192943572998,1.2926869113075736,5.723481178283691,-5.333327258146735,5.691089153289795,-0.1097448835892817
3795,2008-02-12,5.52663516998291,5.681121826171875,5.476800918579102,5.5067009925842285,12873035.0,0.010018272397455563,-4.125042609813713,-0.3200064299820879,32.65858476607967,48.47199244469979,0.5706730071780024,0.5569159118676605,1.002181848086777,1.4080095961171164,23.47420373889428,0.2093048095703125,0.059281494100473786,-0.5255036830902098,-1.1744735438649077,0.12346617768448809,-0.8499886134775592,-0.2010187527028604,0.8145067722791133,16.593837928271004,-39.46089115625249,0.3244849303873491,2,0.5083107948303223,0.5083107948303223,1.1430765390396118,1.7678751945495605,-0.2666139602661133,1,-0.12263306377787986,2.2799797914848665,5.4718170166015625,-1.6222307275220873,5.509192943572998,1.2926869113075736,5.723481178283691,-0.12263306377787986
3796,2008-02-13,5.6163368225097665,5.693580150604247,5.486766815185547,5.636270999908447,11470390.0,0.016230789579536165,2.07409179344882,-0.9999999999999555,35.87096277153037,45.310058273087805,0.41090211810182975,0.46577942254393623,0.8888001118661872,1.3089342582267927,22.71920943630194,0.20681333541870028,0.042328595528662305,-0.41973042488098056,-1.0959732857534679,0.25651243599150675,-0.7578518553172247,-0.08160899444473646,0.6338859347576218,51.03438172678106,-2.029758891715119,0.33812143043624376,2,0.4186091423034659,0.4186091423034659,1.0222285985946646,1.6470272541046134,-0.2093048095703134,2,-0.10470269424005763,-4.125042609813713,5.52663516998291,2.2799797914848665,5.4718170166015625,-1.6222307275220873,5.509192943572998,-0.10470269424005763
3797,2008-02-14,5.444407939910889,5.6562042236328125,5.441916942596436,5.596403121948242,8948036.0,-0.03061228128444904,-1.7301711699397229,7.624853486425408,34.278669009024526,41.31235944965915,0.47278558253078184,0.613011718359525,1.0356071323964144,1.4712698234998456,23.68318502279603,0.21428728103637606,-0.013291584637761034,-0.5560276985168455,-1.278921008248421,0.16686561121472998,-0.9174743533826328,-0.19458104365105822,0.7239875508613283,3.676249173315322,-46.412839251825915,0.36144665486578764,2,0.5656211376190186,0.5905380249023438,1.0471457242965698,1.6844029426574707,-0.1594700813293457,3,-0.059038947337352154,2.07409179344882,5.6163368225097665,-4.125042609813713,5.52663516998291,2.2799797914848665,5.4718170166015625,-0.059038947337352154
3798,2008-02-15,5.451882839202881,5.504209995269775,5.372148036956787,5.4194908142089835,8821617.0,0.001372949891795594,-1.078446234723322,-0.2131121826344264,27.67978973864558,37.67200008899288,0.3287950490411715,0.5826180657838567,1.0028202468571035,1.4537498243527036,24.763468855762248,0.13206195831298828,-0.07158553725887895,-0.5150391340255736,-1.2753522245372357,0.24527395648608863,-0.8951956792814046,-0.13488258876974246,0.6428681117236819,24.806109551811986,-18.859685763800243,0.3801565452558312,2,0.3912007808685303,0.5531620979309082,1.0278351306915283,1.6769280433654785,-0.2093038558959961,4,-0.09232166348724669,-1.7301711699397229,5.444407939910889,2.07409179344882,5.6163368225097665,-4.125042609813713,5.52663516998291,-0.09232166348724669
3799,2008-02-19,5.399557113647461,5.539093971252441,5.359690189361572,5.499226093292236,10843915.0,-0.009597734782405998,-1.0000106316530892,-3.076960445157502,21.97181974903215,33.979722322021374,0.24911674030626685,0.6185786533750584,1.022277836935153,1.4941521220815144,25.08847248201168,0.17940378189086914,-0.1601431476771733,-0.5368412733078003,-1.3377975274174831,0.26411498080188256,-0.9373194003626413,-0.1363631462529593,0.6084814876027291,11.940138642537072,-24.83326889488275,0.40047812705484126,2,0.28156495094299316,0.5992588996887207,1.046522617340088,1.7118117809295654,-0.2267460823059082,1,-0.044762432605902736,-1.078446234723322,5.451882839202881,-1.7301711699397229,5.444407939910889,2.07409179344882,5.6163368225097665,-0.044762432605902736
3800,2008-02-20,5.484275817871094,5.531618118286133,5.362181186676025,5.364673137664795,10809401.0,0.01568993575593547,-1.7199868338965925,-1.199999043158343,26.279390838867073,32.68459780113942,0.07284028237383744,0.5240295006666083,0.9034715181368398,1.3941019455700268,25.14024893143243,0.16943693161010742,-0.2737613508769057,-0.4288250207901001,-1.254803222684803,0.39715318110460274,-0.8418141217374515,-0.01583591984274868,0.43299400571468993,37.31337954751244,4.602121162696953,0.4129891009473513,2,0.0921938419342041,0.5145401954650879,0.9113466739654541,1.5922091007232666,-0.3787417411804199,2,-0.07723773536347,-1.0000106316530892,5.399557113647461,-1.078446234723322,5.451882839202881,-1.7301711699397229,5.444407939910889,-0.07723773536347
3801,2008-02-21,5.357198238372803,5.521652221679688,5.347230911254883,5.5116848945617685,9525950.0,-0.023171259746673445,-1.0000000000000102,-1.2916655038373441,19.3370132158055,30.426033014511017,0.16491748017744978,0.6190674717051561,0.9958886011237347,1.5043168783836816,25.626992189635843,0.17442131042480558,-0.369638790420896,-0.5154121637344362,-1.367951382925824,0.33712705545695165,-0.9416817733301297,-0.08914255413874272,0.48201043642159114,3.2259508244285175,-22.327726844049586,0.4262696095956938,2,0.201829195022583,0.6353881359100342,1.0184905529022217,1.7192866802215576,-0.18438720703125,3,-0.01813952449247469,-1.7199868338965925,5.484275817871094,-1.0000106316530892,5.399557113647461,-1.078446234723322,5.451882839202881,-0.01813952449247469
3802,2008-02-22,5.407032012939453,5.434441089630127,5.337264060974121,5.397066116333008,10527668.0,0.009302208421129166,2.0000294416393105,-0.06450975671487885,17.97748460247304,28.2381181547251,0.07316932307805502,0.5373201577002895,0.9108571172814655,1.4375401288754617,26.30823062312816,0.09717702865600586,-0.4415805630909819,-0.4278287887573242,-1.2931747394350221,0.4375171619203737,-0.8605017640961732,0.004844186581524745,0.3534602196886194,34.56769706190877,15.700318035733073,0.43267297533884896,2,0.10839009284973145,0.5805709362030029,0.9512146711349487,1.6694529056549072,-0.11960220336914062,4,0.0,-1.0000000000000102,5.357198238372803,-1.7199868338965925,5.484275817871094,-1.0000106316530892,5.399557113647461,0.0
3803,2008-02-25,5.496734142303467,5.501718044281006,5.319821834564209,5.374639987945557,16589344.0,0.0165899016594222,1.7547101684756314,12.251196172248804,23.631099364263974,26.631646006191318,-0.020658390890175404,0.4234049369345829,0.7935837777600954,1.329931695236545,26.743194838158914,0.18189620971679688,-0.44368542087639185,-0.3089735269546505,-1.1788495089758193,0.5609024550665183,-0.7439115179652349,0.12596446405593387,0.18757701942689486,80.68161801642721,62.68767581574887,0.43493799101058456,2,0.009966850280761719,0.4821476936340332,0.8210220336914062,1.5797507762908936,-0.1669449806213379,0,-0.038531294808660355,2.0000294416393105,5.407032012939453,-1.0000000000000102,5.357198238372803,-1.7199868338965925,5.484275817871094,-0.038531294808660355
3804,2008-02-26,5.688597202301025,5.725973129272461,5.481783866882324,5.501718044281006,14901353.0,0.03490491899925807,-1.1538429185488008,1.530615114235501,36.850147491416955,27.09737519789546,-0.19951892767452328,0.19565184098850263,0.5747662322080362,1.1222897985433944,27.115144196983152,0.24418926239013672,-0.44907980750428766,-0.08795738220214844,-0.9307417814172432,0.7548270170129463,-0.5093495818096958,0.33343481740539893,-0.3687753677368164,90.79753592850577,69.13627078396144,0.42139219960754715,2,-0.16569972038269043,0.2902846336364746,0.6048644781112671,1.387887716293335,-0.26412343978881836,1,-0.07840566015356598,1.7547101684756314,5.496734142303467,2.0000294416393105,5.407032012939453,-1.0000000000000102,5.357198238372803,-0.07840566015356598
3805,2008-02-27,5.481783866882324,5.676137924194336,5.456867218017578,5.623812198638916,13769204.0,-0.03635577068719953,-1.285717126077696,-0.7600009185688698,42.5794796735103,27.84276596478212,0.00029411399831325014,0.34871459398474514,0.7546382954323434,1.3115636272644204,28.4220366793838,0.23172998428344727,-0.4375949242479127,-0.2492968082427982,-1.049497218087029,0.5509036016014326,-0.6493970131649132,0.15080339667931675,-0.16196203231811523,39.877266040591195,15.08674149463413,0.40010020492211534,2,0.04111361503601074,0.4970979690551758,0.7786628007888794,1.5947010517120361,-0.14701080322265625,2,-0.056363556653045266,-1.1538429185488008,5.688597202301025,1.7547101684756314,5.496734142303467,2.0000294416393105,5.407032012939453,-0.056363556653045266
3806,2008-02-28,5.349722862243652,5.479291915893555,5.334773063659668,5.441916942596436,10941037.0,-0.024090881334542513,-1.3673437506102348,0.6491245740377092,37.623757998954126,28.214442519218746,0.10120111490214079,0.42463782684219886,0.8616040585089308,1.4242638579894953,30.01839862667342,0.14701080322265625,-0.4276465211698941,-0.33189716339111364,-1.0953439256015969,0.4315495988193696,-0.7136205444963553,0.049826217714127985,-0.021778001785278,7.3620416994908195,-17.86639502323519,0.38172338110524184,2,0.17317461967468262,0.6291589736938477,0.8752163648605347,1.5623078346252433,0.004982948303222656,3,-0.045645128138575575,-1.285717126077696,5.481783866882324,-1.1538429185488008,5.688597202301025,1.7547101684756314,5.496734142303467,-0.045645128138575575
3807,2008-02-29,4.9585227966308585,5.324806213378906,4.923638820648193,5.267496109008789,27852246.0,-0.0731252955875038,-1.1184245314612768,3.351335695259746,33.67799472817599,28.880909740277676,0.465145209205601,0.7349893320248864,1.22449325272333,1.7937113494674959,31.65237757878634,0.426084041595459,-0.42181551052930466,-0.6478472709655767,-1.3829505436200078,0.08725600168885439,-1.0153989072927923,-0.28029563463836116,0.7674503326416025,4.347810583156959,-22.7240022753894,0.36755163632721544,2,0.36628317832946866,0.8222675323486337,1.253958225250245,1.7853176593780526,0.3264150619506845,4,0.04321614390001294,-1.3673437506102348,5.349722862243652,-1.285717126077696,5.481783866882324,-1.1538429185488008,5.688597202301025,0.04321614390001294
3808,2008-03-03,5.02829122543335,5.060682773590088,4.9410810470581055,4.943572998046875,16659978.0,0.014070405978549916,-1.6666418596739299,-0.2741927020636941,37.10146446908943,30.561981375839597,0.3676318314390272,0.5754054158033206,1.1255967073755047,1.7025741492577158,33.79662663233884,0.11960172653198242,-0.4288351730694657,-0.5023305416107178,-1.1361911242851361,0.1315300410637006,-0.8192608329479274,-0.18540025027350815,0.681635217666626,13.043491180702441,-16.1836744364181,0.3169302913372092,3,0.29651474952697754,0.7524991035461426,1.184189796447754,1.6569936275482178,0.13704490661621094,0,0.05153611286996007,-1.1184245314612768,4.9585227966308585,-1.3673437506102348,5.349722862243652,-1.285717126077696,5.481783866882324,0.05153611286996007
3809,2008-03-04,4.90619707107544,5.01832389831543,4.858853816986084,5.005866050720215,16835359.0,-0.024281440530005693,1.560027251189369,-1.1764762167425473,32.63598985238997,31.268270155119918,0.4608460961620606,0.6104627685589206,1.2160614452394682,1.8032081133111548,35.589250710535566,0.16943740844726562,-0.42224739309059967,-0.5492993593215934,-1.0949912320715915,-0.003607486571595153,-0.8221452956965924,-0.27645342294659425,0.7880036195755,5.792753544550798,-23.99837865967698,0.27284593637499915,3,0.3862164020538321,0.8422007560729972,1.3062839508056632,1.779087781906127,0.3588070869445801,1,0.08633817281902156,-1.6666418596739299,5.02829122543335,-1.1184245314612768,4.9585227966308585,-1.3673437506102348,5.349722862243652,0.08633817281902156
3810,2008-03-05,4.936097145080566,4.975965023040772,4.873804092407227,4.896230220794678,13928130.0,0.006094348345973,-1.4117544422493722,-0.39999330210840417,30.303025282206676,32.4867159402756,0.3855546583763534,0.5138900360632483,1.1514158066851774,1.7518834118593851,36.39829291681097,0.10216093063354581,-0.4051889305854921,-0.46034548282623255,-0.958059338493106,0.03736837284064087,-0.7092024106596693,-0.21148855499279584,0.7246896706237793,12.449804135255423,-14.048849993058038,0.24885692783343655,3,0.35631632804870605,0.8123006820678711,1.2788755893707275,1.749187707901001,0.19684600830078125,2,0.09893983101981063,1.560027251189369,4.90619707107544,-1.6666418596739299,5.02829122543335,-1.1184245314612768,4.9585227966308585,0.09893983101981063
3811,2008-03-06,4.8613457679748535,4.995899200439453,4.851378917694092,4.928621768951416,16282327.0,-0.015143822114646155,-2.3143166458893774,-1.6875142033561783,32.11009496454412,34.05700598050573,0.42753209081026533,0.551571207805388,1.1873464591195306,1.8066666165594176,36.2737046952892,0.14452028274536133,-0.3760597857507193,-0.4936096906661991,-1.025093019195804,0.03787363786340592,-0.7593513549310016,-0.22786802640139658,0.7673637277807615,2.1052546761894306,-26.153359954708776,0.2657416642648023,3,0.42733025550842285,0.8833146095275879,1.3934944868087769,1.7554166316986084,0.22425508499145508,3,0.09738605692349989,-1.4117544422493722,4.936097145080566,1.560027251189369,4.90619707107544,-1.6666418596739299,5.02829122543335,0.09738605692349989
3812,2008-03-07,4.8663291931152335,4.961015224456787,4.7865939140319815,4.84141206741333,11630520.0,0.0010251122586690808,-1.592595480173911,-0.37037168292128414,32.0061390380161,34.98756594425596,0.377480151383387,0.5049696228734595,1.1410326099655057,1.7798304943076504,35.9531428295165,0.17442131042480558,-0.36275379846066436,-0.4457686662673961,-0.9902071419250431,0.09866980939025094,-0.7179879040962192,-0.17354942843857302,0.7157404679566897,29.091032452688292,0.379353225100175,0.2722192378288233,3,0.3899543285369882,0.8459386825561532,1.3910027742385873,1.7504332065582284,0.15448665618896573,4,0.10035831898149938,-2.3143166458893774,4.8613457679748535,-1.4117544422493722,4.936097145080566,1.560027251189369,4.90619707107544,0.10035831898149938
3813,2008-03-10,4.736760139465332,4.9012131690979,4.7342681884765625,4.853870868682861,10162458.0,-0.026625624471359743,-1.7346817626176034,-4.700009568462516,30.555567990169664,34.28816822189515,0.4334968699703996,0.604706452243132,1.2281184142524237,1.887884494634573,35.487187542762975,0.1669449806213379,-0.32868130878208923,-0.5367160797119137,-1.1297097964342075,0.05627763701038013,-0.8332129380730606,-0.2402192213507668,0.7816714618433958,0.8772754436737463,-28.71844392079959,0.2964968583611467,3,0.4684429168701172,0.9493448734283447,1.5436203479766846,1.818955421447754,0.32143163681030273,0,0.11572840992072853,-1.592595480173911,4.8663291931152335,-2.3143166458893774,4.8613457679748535,-1.4117544422493722,4.936097145080566,0.11572840992072853
3814,2008-03-11,4.871313095092773,4.876296043395996,4.761676788330078,4.806528091430664,15674715.0,0.028406115502109586,2.0666989870123245,-0.5531944348307607,32.52841580944893,33.17138334811055,0.1908950489611021,0.44571036326218394,1.0555451894943815,1.7330568299476,34.89989319621707,0.13953590393066406,-0.29394443365533185,-0.37213792800903356,-0.9833770855804085,0.23910122956234137,-0.6777575067947215,-0.06651834922334565,0.5687021649327377,52.380987096303855,22.779936792712444,0.3056195787856876,3,0.23546695709228516,0.7898750305175781,1.415919542312622,1.6196179389953613,0.27408885955810547,1,0.06035806592948778,-1.7346817626176034,4.736760139465332,-1.592595480173911,4.8663291931152335,-2.3143166458893774,4.8613457679748535,0.06035806592948778
3815,2008-03-12,4.848886966705322,4.95603084564209,4.826461791992188,4.89373779296875,7520909.0,-0.004603713197996351,-1.8889042457619833,-0.6923025967143615,34.59213619434264,32.834536480931504,0.12751290917863134,0.43717192543053507,1.0397098666695888,1.7330816638559146,34.89315768875125,0.12956905364990146,-0.2820454928677103,-0.360676646232605,-0.9808945390155692,0.25954124655035926,-0.6707855926240871,-0.05056769984112286,0.5205535861652937,43.809324196252824,10.422890037117533,0.3101089463914821,3,0.1806502342224121,0.6752567291259766,1.426509976387024,1.6420440673828125,0.45598506927490234,2,0.08581705330974909,2.0666989870123245,4.871313095092773,-1.7346817626176034,4.736760139465332,-1.592595480173911,4.8663291931152335,0.08581705330974909
3816,2008-03-13,5.02829122543335,5.100551128387451,4.801544189453125,4.801544189453125,17155619.0,0.03699905977596485,-1.6373613894596055,-5.055582134617634,39.35576883646593,33.4654002707415,-0.11430136712777639,0.22288116656854307,0.823902282769569,1.5333650527410327,34.6169526162286,0.29900693893432617,-0.3142317224568849,-0.15187010765075648,-0.7461036196542219,0.44236340435270893,-0.44898686365248874,0.14524664835097578,0.27763209099786135,80.27210795794056,45.09212432953643,0.29711675600173265,3,-0.11088156700134277,0.3401198387145996,1.286972999572754,1.4626398086547852,0.16943693161010742,3,0.020812622669638348,-1.8889042457619833,4.848886966705322,2.0666989870123245,4.871313095092773,-1.7346817626176034,4.736760139465332,0.020812622669638348
3817,2008-03-14,5.122975826263428,5.207695007324219,4.943572998046875,5.108026027679443,28611160.0,0.018830373298817538,1.8648478109079625,0.06593161634663308,39.525133169583064,33.734696793018564,-0.20473518284248993,0.10844079151871888,0.6983050109233586,1.4220544566408293,33.98115760669824,0.26412200927734375,-0.3471899058926251,-0.041113901138305486,-0.6225036970094262,0.5402758947328152,-0.3318087990738663,0.24958099679725532,0.1257819773723181,82.1051157881166,50.504594093145926,0.2906948979355606,3,-0.1519942283630371,0.14078283309936523,1.0533751249313354,1.3006787300109863,-0.12956905364990234,4,-0.007295559175882205,-1.6373613894596055,5.02829122543335,-1.8889042457619833,4.848886966705322,2.0666989870123245,4.871313095092773,-0.007295559175882205
3818,2008-03-17,4.948555946350098,5.088091850280762,4.896230220794678,4.990914821624756,14183375.0,-0.03404659436789648,-1.6101789473342782,-2.833407757080888,29.054986532659925,33.33680753527078,-0.04784679879292142,0.256363148789565,0.841959568115386,1.5776706653671297,33.193067578517606,0.22674560546875,-0.36825848814332574,-0.19036743640899623,-0.7628100306442702,0.38207515782627777,-0.4765887335266328,0.09585386070864033,0.2591390609741211,41.89944492435063,17.052186956582915,0.286221297117637,3,0.02242565155029297,0.30399012565612793,1.1517974138259888,1.419034719467163,0.014950275421142578,0,0.014602220069351413,1.8648478109079625,5.122975826263428,-1.6373613894596055,5.02829122543335,-1.8889042457619833,4.848886966705322,0.014602220069351413
3819,2008-03-18,5.157859802246094,5.157859802246094,4.9410810470581055,4.9585227966308585,11066251.0,0.04229594616392518,1.1749976078844129,-4.7059088401832865,40.845047265419474,34.50814331118332,-0.2432818206133307,0.029537941511987853,0.6088291881813355,1.353692626777054,32.4255009760009,0.21677875518798828,-0.3452104148898405,0.031021285057067693,-0.5283087190953859,0.5903512892095213,-0.2486437170191591,0.3106862871332945,0.049835205078125,87.7298769606462,62.10766140366471,0.27966500207622674,3,-0.18687820434570312,0.07226085662841797,0.8995115756988525,1.1686177253723145,-0.12458562850952148,1,-0.019323523669072307,-1.6101789473342782,4.948555946350098,1.8648478109079625,5.122975826263428,-1.6373613894596055,5.02829122543335,-0.019323523669072307
3820,2008-03-19,5.060682773590088,5.250053882598877,5.060682773590088,5.1927452087402335,9259066.0,-0.01884057193909927,-1.8679027278799805,-0.6625083724045472,41.66664146243217,35.569981810948654,-0.14144866267574496,0.09839824251780449,0.6791133231545068,1.4374309133778533,31.433631495452495,0.18937110900878906,-0.33574185399408485,-0.04497609138488734,-0.5788164695532005,0.48886428678342586,-0.3118962804690435,0.22194409769926882,-0.3264145851135254,57.77769981277768,28.612800192937883,0.26692018908415643,3,-0.06852173805236816,0.16943788528442383,0.9742631912231445,1.2433693408966064,-0.004982948303222656,2,0.016740662248760252,1.1749976078844129,5.157859802246094,-1.6101789473342782,4.948555946350098,1.8648478109079625,5.122975826263428,0.016740662248760252
3821,2008-03-20,5.260021209716797,5.269988059997559,5.038258075714111,5.093076229095459,13515965.0,0.039389632791643425,1.4800044907925993,-1.264136773121996,59.77384473837817,38.65528244432221,-0.3109918998932164,-0.11446227481146387,0.4617930325949704,1.225954948337015,30.379404671018506,0.23172998428344727,-0.3001983293853634,0.15922119617462194,-0.36668951624589585,0.6851319085951397,-0.10373416003563651,0.4221765523848804,-0.5154373073577885,97.33334013755587,62.342954600295954,0.2629553562102588,3,-0.25789308547973633,-0.029900550842285156,0.7749247550964355,1.0440309047698975,-0.17192935943603516,3,0.008526738671809087,-1.8679027278799805,5.060682773590088,1.1749976078844129,5.157859802246094,-1.6101789473342782,4.948555946350098,0.008526738671809087
3822,2008-03-24,5.407032012939453,5.409523963928223,5.240087032318115,5.240087032318115,9456921.0,0.027948709208830635,-1.029853559891348,1.0,61.69230175873918,42.11491952971882,-0.4171007142931664,-0.2756034080753862,0.30022644026875156,1.068532889081073,28.971903056977492,0.16943693161010742,-0.2570143480658711,0.3062319993972782,-0.2196787130232396,0.832142711817796,0.04327664318701974,0.5691873556075366,-0.6414319442749026,99.51451755995375,59.19725140637644,0.2629553562102588,3,-0.32143163681030273,-0.1769113540649414,0.6279139518737793,0.8970201015472412,-0.3089728355407715,0,-0.038709564765867066,1.4800044907925993,5.260021209716797,-1.8679027278799805,5.060682773590088,1.1749976078844129,5.157859802246094,-0.038709564765867066
3823,2008-03-25,5.284937858581543,5.407032012939453,5.232612133026123,5.394574165344238,10358307.0,-0.02258062354092394,1.5926017804490815,-0.6567211925428937,61.69230175873915,45.355351301862186,-0.23363988422387028,-0.17938734579192506,0.4084557963120714,1.1762968462026517,27.96239913957933,0.17441987991333008,-0.21409722775193263,0.19472765922546387,-0.3055175219662942,0.694972840417222,-0.05539493137041518,0.4448502498213429,-0.4807023562011725,73.40420767185533,27.533436606978682,0.2501225905958791,3,-0.17940378189086914,-0.05481719970703125,0.7375496625900269,1.0191142559051514,-0.0996689796447745,1,-0.05516263270619859,-1.029853559891348,5.407032012939453,1.4800044907925993,5.260021209716797,-1.8679027278799805,5.060682773590088,-0.05516263270619859
3824,2008-03-26,5.242578983306885,5.292413234710693,5.135435104370117,5.232612133026123,9865073.0,-0.00801501860724374,1.863640712937431,-0.0909083001339573,59.38933166681715,48.11059524324824,-0.14871788913689787,-0.1814598465398678,0.43962587787741114,1.2017852917877736,28.426922221521732,0.15697813034057617,-0.16911775752532243,0.17466969490051287,-0.24682327180036712,0.5961626616013929,-0.03607678844992712,0.38541617825095287,-0.40202617323364276,55.03357945854167,4.731409485521432,0.21074648335044013,3,-0.13704490661621094,-0.012458324432373047,0.6814852952957153,1.0315721035003662,0.04734325408935547,2,-0.053231961296959285,1.5926017804490815,5.284937858581543,-1.029853559891348,5.407032012939453,1.4800044907925993,5.260021209716797,-0.053231961296959285
3825,2008-03-27,5.172811031341553,5.294905185699463,5.1653361320495605,5.245070934295653,6722264.0,-0.013307944846893682,-1.9714366948800386,-7.2500239211557815,59.57122820138455,50.35675739490587,-0.03147961588813164,-0.14337723272684855,0.49065709176918126,1.2498487801371958,28.810774236446967,0.12956905364990234,-0.10718480719295265,0.1203503847122196,-0.25767955644506735,0.49838032586950654,-0.06866458586642388,0.30936535529086306,-0.2981199520370117,36.241669353108975,-19.32441782043152,0.18901497057864344,3,-0.01993393898010254,0.057309627532958984,0.6671580076217651,1.0951111316680908,0.18189477920532227,3,-0.026975054135853882,1.863640712937431,5.242578983306885,1.5926017804490815,5.284937858581543,-1.029853559891348,5.407032012939453,-0.026975054135853882
3826,2008-03-28,5.105534076690674,5.282445907592773,5.0806169509887695,5.282445907592773,6651630.0,-0.013005879055556946,1.2816897612200178,2.448271083542329,57.07964414432599,52.30725861432175,0.05353642849899387,-0.10048415535135646,0.542607916086042,1.2933774313349762,28.88446492122871,0.2018289566040039,-0.055758369113838135,0.06528286933898908,-0.28723501492584,0.4178007536038182,-0.11097607279342547,0.24154181147140363,-0.19875302430871145,7.57573560965426,-49.218495730075894,0.17625894213241458,3,0.04734301567077637,0.12458658218383789,0.6821087598800659,1.1623880863189697,0.24668073654174805,4,-0.009760830239352813,-1.9714366948800386,5.172811031341553,1.863640712937431,5.242578983306885,1.5926017804490815,5.284937858581543,-0.009760830239352813
3827,2008-03-31,5.172811031341553,5.294905185699463,5.127960205078125,5.26500415802002,13412021.0,0.01317726091733129,1.1967141113763775,0.5211247105881008,63.39969304809919,56.12333711603723,-0.006624641566071787,-0.15903799836496013,0.45340175648787273,1.2032979912630477,27.66930482383833,0.18937110900878906,-0.0036374860112813323,0.12184541225433332,-0.23323017062363594,0.47692099513230257,-0.05569237918465131,0.29938320369331795,-0.23586540426681513,28.244432043614566,-34.15137214996962,0.17753779143898474,3,0.002491474151611328,0.057309627532958984,0.6029958724975586,1.088881492614746,0.17192792892456055,0,-0.01637778386789812,1.2816897612200178,5.105534076690674,-1.9714366948800386,5.172811031341553,1.863640712937431,5.242578983306885,-0.01637778386789812
3828,2008-04-01,5.2874298095703125,5.2874298095703125,5.170319080352783,5.2351040840148935,11659015.0,0.02215792874208944,3.476219984508133,-0.5675664492637286,62.945726038257135,58.578968090796955,-0.07612432533597513,-0.266933148139449,0.31885810769290224,1.0574793133961702,26.388475964837006,0.1171107292175293,0.03318110611825453,0.22350726127624476,-0.14667540355017206,0.5936899261026616,0.0384159288630368,0.4085985936894527,-0.32212948228436566,96.51153217102994,31.49196592745652,0.18509133241320835,4,-0.06353878974914551,-0.05730915069580078,0.4640827178955078,0.9692792892456055,-0.039867877960205966,1,-0.03581525220984827,1.1967141113763775,5.172811031341553,1.2816897612200178,5.105534076690674,-1.9714366948800386,5.172811031341553,-0.03581525220984827
3829,2008-04-02,5.329789161682129,5.359690189361572,5.267496109008789,5.324806213378906,9323279.0,0.008011331334393468,1.8461549785079197,0.0952294163211389,64.77796673699154,61.14689312130356,-0.10228736488696466,-0.29084256836535793,0.26027004790078045,0.98675399550158,24.657259526892723,0.0921940803527832,0.06597347123666353,0.24468700885772687,-0.13582606370138706,0.6252000814168408,0.054430472578169464,0.4349435451372843,-0.33783541619764534,89.28559834193067,20.69150439141677,0.19025653627955716,4,-0.10589814186096191,-0.09966850280761719,0.41300225257873535,0.8970186710357666,-0.04734325408935547,2,-0.027115572185176018,3.476219984508133,5.2874298095703125,1.1967141113763775,5.172811031341553,1.2816897612200178,5.105534076690674,-0.027115572185176018
3830,2008-04-03,5.424473762512207,5.4369330406188965,5.2874298095703125,5.312346935272217,9106561.0,0.017765168181661295,1.181806162036151,22.502105263157894,62.843285499332374,61.48794209474291,-0.1563871737779161,-0.3658189682677371,0.15205027587017028,0.8694564511851617,22.665764808094245,0.14950323104858398,0.1404356440548451,0.31495277881622297,-0.0873559409373712,0.7172614985698171,0.11379841893942544,0.5161071386930205,-0.40746580392109877,96.50330746511537,28.17248172113223,0.20115435987679714,4,-0.16569876670837402,-0.2192707061767578,0.32641589641571045,0.7799086570739746,-0.05730867385864258,3,-0.024804530541899572,1.8461549785079197,5.329789161682129,3.476219984508133,5.2874298095703125,1.1967141113763775,5.172811031341553,-0.024804530541899572
3831,2008-04-04,5.334773063659668,5.449391841888428,5.314838886260986,5.449391841888428,7226334.0,-0.016536295091414854,1.3478344073585635,-1.022224395803476,56.88821535809427,60.95415471689348,-0.061427586796229505,-0.2517384930266342,0.21990586513270394,0.9360317587935771,20.520136862402495,0.1345529556274414,0.1750307878828874,0.20158071517944354,-0.19491428248361586,0.5980757128425029,0.0033332163479133925,0.3998282140109737,-0.28417109850633704,64.34116462020705,-2.1544721751633205,0.1982474988315297,4,-0.06976866722106934,-0.22799301147460938,0.4161165952682495,0.8222668170928955,0.24169588088989258,4,0.0037363814072970403,1.181806162036151,5.424473762512207,1.8461549785079197,5.329789161682129,3.476219984508133,5.2874298095703125,0.0037363814072970403
3832,2008-04-07,5.354705810546875,5.441916942596436,5.314838886260986,5.349722862243652,10215032.0,0.0037363814072970403,-2.4000408256998016,-0.043474100668544305,64.68470295025713,61.286643738173254,-0.10008878201500515,-0.245810123091319,0.17806986997272833,0.8941278925194824,18.079733942726747,0.1270780563354501,0.21797217526013668,0.19709463119506854,-0.1902488255998902,0.5844380879900273,0.003422902797589167,0.3907663595925479,-0.2642248577200341,66.07120278577995,-3.3896312849105215,0.19367172839747956,4,-0.08970141410827637,-0.2628757953643799,0.3961838483810425,0.7923672199249268,0.3762502670288086,0,-0.00046519779098730396,1.3478344073585635,5.334773063659668,1.181806162036151,5.424473762512207,1.8461549785079197,5.329789161682129,-0.00046519779098730396
3833,2008-04-08,5.284937858581543,5.344738960266113,5.210186958312988,5.309854984283447,14318623.0,-0.013029278252395082,1.8420951910922652,-5.000478468899521,55.11024626408327,60.811189804536156,-0.03388410576059098,-0.14004875418586238,0.22732310139211265,0.9408981172655437,15.552263715209214,0.14451885223388672,0.20932138244858578,0.09991779327392614,-0.23623304195280426,0.43606862850065653,-0.06815762433943906,0.26799321088729133,-0.15856581684854376,31.249738362879224,-34.417185052818766,0.16807541761336514,4,-0.019933462142944336,-0.19310784339904785,0.2678602933883667,0.6515851020812988,0.6279139518737793,1,0.011315384075418544,-2.4000408256998016,5.354705810546875,1.3478344073585635,5.334773063659668,1.181806162036151,5.424473762512207,0.011315384075418544
3834,2008-04-09,5.1653361320495605,5.284937858581543,5.115500926971436,5.284937858581543,6507152.0,-0.02263067792514839,1.8333526032301515,4.799980863075303,54.13391477438395,60.20704386820276,0.08225885591780369,0.0028563019279843616,0.3184121203235666,1.0353000234583938,13.07502009458879,0.16943693161010653,0.1807096849570149,-0.034385085105895996,-0.33679313667870403,0.26802296646691204,-0.1855891108923,0.11681894068050802,0.2840557098388672,14.925594813058526,-49.60196677352003,0.15120402578640388,4,0.09966826438903809,-0.07350611686706543,0.3874620199203491,0.7711868286132812,0.7425317764282218,2,0.015918770329457654,1.8420951910922652,5.284937858581543,-2.4000408256998016,5.354705810546875,1.3478344073585635,5.334773063659668,0.015918770329457654
3835,2008-04-10,5.26500415802002,5.2973971366882315,5.175302028656006,5.177793979644775,9212110.0,0.019295554717542185,-1.6486539605368449,-0.7291715672007825,50.21365511770458,59.444156198578156,-0.003303712278867721,-0.06749959549261586,0.18694591051780485,0.9138591884422924,11.012351583132137,0.132061004638671,0.16199580922834134,0.04447708129882866,-0.20971306969672288,0.2986672322943802,-0.08261799419894711,0.17157215679660442,0.1777098655700673,44.776070377881354,-14.957287380475762,0.12709507549777582,4,0.01744222640991122,-0.1731741428375253,0.25540149211883456,0.6391263008117667,0.6752567291259757,3,0.003312770332039472,1.8333526032301515,5.1653361320495605,1.8420951910922652,5.284937858581543,-2.4000408256998016,5.354705810546875,0.003312770332039472
3836,2008-04-11,5.132943153381348,5.317330837249756,5.108026027679443,5.317330837249756,9444079.0,-0.025082792088114148,1.2702688724013353,-2.1142908695247824,38.095202590695486,56.63254614775553,0.1486905414619919,0.07673806414150519,0.28670544922613317,1.025147698750943,9.93249268602287,0.2093048095703125,0.14685416264816453,-0.09281651973724347,-0.3343374574396103,0.14870441796512335,-0.21357698858842689,0.027943949113939937,0.3032266082763666,7.462654594270353,-45.287273924614325,0.12076046885118351,4,0.1457657814025879,-0.04111313819885254,0.3874624967575073,0.7711873054504395,0.8297429084777832,4,0.04563111810773157,-1.6486539605368449,5.26500415802002,1.8333526032301515,5.1653361320495605,1.8420951910922652,5.284937858581543,0.04563111810773157
3837,2008-04-14,5.085600852966309,5.175302028656006,5.070650100708008,5.108026027679443,8651052.0,-0.00922322710389889,-2.999945323819678,0.12161969955183623,40.74072433388324,54.16532373615843,0.2037920372687605,0.1276831395075977,0.29651377875576124,1.051629173041544,9.510792231570381,0.10465192794799805,0.13490522329988153,-0.1382900714874271,-0.38370651977018344,0.10712637679532921,-0.26099829562880483,-0.015581847346049393,0.33744315933227487,5.454709936917847,-42.836799426916976,0.12270822414137803,4,0.17442011833190918,0.0062291622161865234,0.4310673475265503,0.8147921562194824,0.7948579788207999,0,0.09652115959846519,1.2702688724013353,5.132943153381348,-1.6486539605368449,5.26500415802002,1.8333526032301515,5.1653361320495605,0.09652115959846519
3838,2008-04-15,5.020815849304199,5.095567226409912,4.988422870635986,5.090583801269531,7688263.0,-0.012738908446643382,1.6875179408669028,3.1111441876289097,39.909253559319986,51.40213338308381,0.2534317106462316,0.20886801415990686,0.31966763532286,1.098107915206386,9.02473949036549,0.10714435577392578,0.13090090846590385,-0.20668807029724157,-0.4366802525294089,0.023304111934925764,-0.3216841614133248,-0.09169197918115835,0.3810845282989499,9.848645200574104,-36.03723195944416,0.11499609111608355,4,0.1980915069580078,0.0710141658782959,0.463459849357605,0.8471846580505371,0.7824001312255859,1,0.14143921019726258,-2.999945323819678,5.085600852966309,1.2702688724013353,5.132943153381348,-1.6486539605368449,5.26500415802002,0.14143921019726258
3839,2008-04-16,5.058191776275635,5.083108901977539,4.96350622177124,5.020815849304199,10593084.0,0.00744419395039464,1.7428605796832028,-0.5357177030222672,44.626141062511635,49.37800622343706,0.19386515501342494,0.17248579490540195,0.24457425166393598,1.0425765775897524,8.971240338129896,0.11960268020629883,0.11039708162676654,-0.16432874202728254,-0.4047571016352416,0.07609961758067652,-0.28454292183126206,-0.04411456222330301,0.31063040077014126,26.760589953963752,-19.504774802530285,0.12021417980397936,4,0.14825725555419922,0.047342538833618164,0.3874622583389282,0.7836458683013916,0.7824001312255868,2,0.16896552601826742,1.6875179408669028,5.020815849304199,-2.999945323819678,5.085600852966309,1.2702688724013353,5.132943153381348,0.16896552601826742
3840,2008-04-17,5.145401954650879,5.190252780914307,5.040750026702881,5.100551128387451,7434623.0,0.017241374434295853,1.2222222222222223,1.1999923452789507,51.83488674744274,48.816525266698,0.07029821861805718,0.0969169767303848,0.12928069501782158,0.93725529156427,9.138513555659813,0.14950275421142578,0.08351782143650865,-0.08135452270507848,-0.3125866829874102,0.14987763757725325,-0.19697060284624435,0.034261557436087386,0.18288862686744345,51.40844500986491,0.23881220759790267,0.11561608014116605,4,0.057309627532958984,-0.01993393898010254,0.23858213424682617,0.6715185642242432,0.5755872726440439,3,0.14818394375151156,1.7428605796832028,5.058191776275635,1.6875179408669028,5.020815849304199,-2.999945323819678,5.085600852966309,0.14818394375151156
3841,2008-04-18,5.304872035980225,5.3272972106933585,5.187760829925537,5.274971008300781,9786814.0,0.03099273540431602,2.7333460912831957,0.6666772982914979,55.60255504604601,47.80739772178566,-0.10488963532154383,-0.06221026229015614,-0.04326266301382997,0.7615713304032132,8.877099392835811,0.18189525604247958,0.05166473291056395,0.07587301731109619,-0.15757680824881604,0.3093228428710084,-0.04085189546885992,0.1925979300910523,-0.3413658142089844,93.8356981354657,38.123481675388106,0.11672491277995602,4,-0.15074944496154785,-0.17940402030944824,-0.028031587600708008,0.48837709426879883,0.4958519935607919,4,0.11977458586300571,1.2222222222222223,5.145401954650879,1.7428605796832028,5.058191776275635,1.6875179408669028,5.020815849304199,0.11977458586300571
3842,2008-04-21,5.197728157043457,5.262513160705566,5.145401954650879,5.175302028656006,9577320.0,-0.020197259841531645,-1.8485105050423043,0.7500119603871976,46.1702080878443,46.814060146647996,-0.024981845753330845,0.02998653268090301,0.04824912379497359,0.8550556799777684,9.448589667969888,0.1594700813293457,0.01302860501167391,-0.02080566883087176,-0.23891289236027102,0.1973015546985275,-0.1298592805955714,0.08824794293382787,-0.22694611549377441,64.38365501196071,13.260880478333242,0.10905361176469967,4,-0.05232644081115723,-0.024917125701904297,-0.054817795753479004,0.5631284713745117,0.6129627227783203,0,0.14717158760584215,2.7333460912831957,5.304872035980225,1.2222222222222223,5.145401954650879,1.7428605796832028,5.058191776275635,0.14717158760584215
3843,2008-04-22,4.993406772613525,5.177793979644775,4.938589096069336,5.150384902954102,10875620.0,-0.039309748077735684,1.2588204039453452,-6.999787374285046,37.38312608807785,44.952861403725095,0.14934185455596438,0.2227687649631731,0.24115009108519203,1.0421229544267856,10.386670015998526,0.2591390609741211,-0.015163773011978243,-0.21055049896240252,-0.44807469845437,0.026973700529564937,-0.3293125987083867,-0.09178839921641835,0.3338904380798331,14.102529502686556,-30.86304880307157,0.11876209974598374,4,0.13953638076782227,0.17940425872802734,0.1239633560180664,0.7363033294677734,0.6627974510192871,1,0.17764466216504604,-1.8485105050423043,5.197728157043457,2.7333460912831957,5.304872035980225,1.2222222222222223,5.145401954650879,0.17764466216504604
3844,2008-04-23,4.96350622177124,5.035766124725342,4.90370512008667,5.020815849304199,11711990.0,-0.005988006225784659,2.028568616622834,0.36508032939761303,31.827080370211235,42.9099086540036,0.1649481071550314,0.2431566638359186,0.26025223569758893,1.0526300121850456,10.944046221522665,0.13206100463867188,-0.06066063596772331,-0.22649741172790527,-0.4862200495386535,0.03322522608284295,-0.3563587306332794,-0.09663609282253116,0.35601682662963796,14.117615274383514,-23.323789813198598,0.12986131890537403,4,0.15199494361877441,0.2130422592163086,0.14825761318206787,0.7263364791870117,0.6553225517272949,2,0.16917673137496192,1.2588204039453452,4.993406772613525,-1.8485105050423043,5.197728157043457,2.7333460912831957,5.304872035980225,0.16917673137496192
3845,2008-04-24,5.033274173736572,5.075634002685547,4.911180019378662,4.9709811210632315,16463326.0,0.014056183038375414,1.2372757113016852,-1.0869561599840405,37.924091770095785,42.89089634060364,0.06576872831393299,0.17117520584660184,0.17850672415207303,0.9608128033201222,11.446458930654076,0.16445398330688477,-0.0848956877716569,-0.14975261688232422,-0.4187508724298006,0.11924563866515214,-0.2842517446560624,-0.015253489108586038,0.26961615753173795,30.58816642783094,-3.308059264277226,0.1344991277737381,4,0.08222699165344238,0.14327430725097656,0.0672769546508789,0.6528308391571045,0.4709358215332031,3,0.16039613696730481,2.028568616622834,4.96350622177124,1.2588204039453452,4.993406772613525,-1.8485105050423043,5.197728157043457,0.16039613696730481
3846,2008-04-25,5.055699825286865,5.0806169509887695,4.993406772613525,5.038258075714111,13897629.0,0.004455479828082698,1.592608868224087,0.27999510096602426,38.04780792961284,42.59168340679581,0.034904411422521875,0.15265117636844927,0.1412253549233906,0.9179154510404324,11.544905480082633,0.08721017837524414,-0.09988198547751459,-0.12483525276184082,-0.39775056826584354,0.1480800627421619,-0.2612929105138422,0.01162240499016054,0.2312230975341798,42.36100867138443,12.016905615603662,0.13645765775200153,4,0.059801340103149414,0.1208486557006836,0.05544102191925049,0.6304051876068115,0.426084041595459,4,0.13159195066932372,1.2372757113016852,5.033274173736572,2.028568616622834,4.96350622177124,1.2588204039453452,4.993406772613525,0.13159195066932372
3847,2008-04-28,5.088091850280762,5.090583801269531,5.025798797607422,5.083108901977539,13560914.0,0.006407030898448962,12.000095684623481,0.2856908524249549,41.889098726747896,42.811666203176685,0.0032440390033938726,0.11972514542771506,0.09959034744643613,0.8655494741211189,11.70051642488343,0.06478500366210938,-0.11682923790140354,-0.08820726871490514,-0.3642394473519266,0.1878249099221163,-0.2262233580334163,0.04980882060360603,0.18350236043090806,67.27261023719308,35.51285319565078,0.13801608931851092,4,0.02740931510925293,0.08845663070678711,0.028032541275024414,0.598013162612915,0.4435262680053711,0,0.14005882759780208,1.592608868224087,5.055699825286865,1.2372757113016852,5.033274173736572,2.028568616622834,4.96350622177124,0.14005882759780208
3848,2008-04-29,5.098059177398682,5.117992877960205,4.983439922332764,5.088091850280762,11657008.0,0.001958951884363014,4.399967467539302,2.000287081339713,46.95257077837421,43.07015839382809,0.0060189006861604,0.0999686706381695,0.08006431356780208,0.8355827279224712,11.944507303467324,0.1345529556274414,-0.1072288045990124,-0.06877140998840314,-0.3417274594915689,0.20418463951476262,-0.20524943473998647,0.06770661476318018,0.15881946968798832,90.6976951183149,54.461828005705634,0.13647802475158308,4,0.017441987991333008,0.07848930358886719,0.059801340103149414,0.5880458354949951,0.48339366912841797,1,0.1397849019843509,12.000095684623481,5.088091850280762,1.592608868224087,5.055699825286865,1.2372757113016852,5.033274173736572,0.1397849019843509
3849,2008-04-30,5.1852688789367685,5.304872035980225,5.137927055358887,5.222644805908203,21896922.0,0.017106451397173927,-1.5283283203766758,-3.7498445199252806,46.347019693941085,42.460395387883466,-0.0684695569885907,0.0014511333118774061,-0.01420091759444908,0.7254948305691338,12.20874765891213,0.20681285858154297,-0.09619091158104354,0.025664305686951217,-0.2365685926524499,0.2878972040263523,-0.1054521434827489,0.15678075485665133,-0.28156375885009854,69.62012131312763,33.040838191558535,0.13111644916970044,4,-0.06976771354675382,-0.008720397949219638,-0.017441511154175693,0.5008361339569083,0.10465335845947177,2,0.09082177909983491,4.399967467539302,5.098059177398682,12.000095684623481,5.088091850280762,1.592608868224087,5.055699825286865,0.09082177909983491
3850,2008-05-01,5.28992223739624,5.309854984283447,5.130452156066895,5.180285930633545,18499269.0,0.020182821933224515,1.4000089306218146,-2.9333401375298913,57.37707709910424,42.65756450488994,-0.16814956726412955,-0.11994919189149034,-0.1275703491483533,0.5975836297268717,12.980585354871524,0.17940282821655185,-0.07510375954243376,0.13704524040222132,-0.10249851107328567,0.3765889918777283,0.017273364664467827,0.2568171161399748,-0.37819377899169915,93.89343531879709,51.41564931693446,0.11977187573775361,5,-0.18314218521118164,-0.1133737564086914,-0.12209486961364746,0.3961827754974365,-0.01993417739868164,3,0.06217606258503072,-1.5283283203766758,5.1852688789367685,4.399967467539302,5.098059177398682,12.000095684623481,5.088091850280762,0.06217606258503072
3851,2008-05-02,5.354705810546875,5.394574165344238,5.26500415802002,5.357198238372803,17342237.0,0.012246602169812215,2.3548116276629005,-0.02273359892834154,62.442357908772706,44.46558115165976,-0.2515768183443514,-0.19306123691085908,-0.1964001941778415,0.5104785354325543,13.68389925683043,0.12957000732421786,-0.06015191792975916,0.20083217620849592,-0.042040789212504315,0.44370514162949615,0.0793956934979958,0.32226865891899603,-0.42705229110717724,90.30283770445982,41.35973494927465,0.12143648271049991,5,-0.2055661678314209,-0.17815732955932617,-0.16320693492889404,0.33139920234680176,-0.057308673858643466,4,0.027920149119757376,1.4000089306218146,5.28992223739624,-1.5283283203766758,5.1852688789367685,4.399967467539302,5.098059177398682,0.027920149119757376
3852,2008-05-05,5.352214813232422,5.402049064636231,5.304872035980225,5.3223137855529785,13147143.0,-0.00046519779098730396,-2.0000073603556796,-11.996747656399464,66.25919295687791,47.674033025970886,-0.2512935480365597,-0.20107568220213246,-0.19967437700204194,0.490207974937662,14.441654215547906,0.09717702865600675,-0.0603255953243238,0.19846572875976598,-0.043975763832792225,0.4409072213523242,0.07724498246348688,0.3196864750560451,-0.39654605503845186,88.09527877733676,32.79393459291968,0.12122074629627916,5,-0.19933772087097168,-0.17566633224487305,-0.16071593761444092,0.3338901996612549,-0.25664758682250977,0,0.02420849277752546,2.3548116276629005,5.354705810546875,1.4000089306218146,5.28992223739624,-1.5283283203766758,5.1852688789367685,0.02420849277752546
3853,2008-05-06,5.344738960266113,5.372148036956787,5.2475619316101065,5.324806213378906,11750919.0,-0.0013967774514255238,2.333367354749839,0.6666241408455197,64.48360085590514,51.302535302159086,-0.21092083422504615,-0.19909781816087868,-0.20106124993339058,0.47826822218975185,14.68146105432527,0.12458610534668058,-0.07881680736532815,0.18799982070922816,-0.06259221383263025,0.43859185525108657,0.06270380343829896,0.31329583798015737,-0.3533597775567623,78.89883774008885,19.16162617015351,0.12529601727092912,5,-0.188124418258667,-0.16819047927856445,-0.1420273780822754,0.3413660526275635,-0.21179580688476562,1,0.03496506740727989,-2.0000073603556796,5.352214813232422,2.3548116276629005,5.354705810546875,1.4000089306218146,5.28992223739624,0.03496506740727989
3854,2008-05-07,5.2475619316101065,5.379623889923097,5.225137233734131,5.27995491027832,10812210.0,-0.018181810071257076,-3.0000493860694473,-1.6251136309267944,55.11219410231113,53.21232445018301,-0.07734698745111857,-0.10060274367552058,-0.12024414913727188,0.5547502308787262,14.450337500311175,0.15448665618896573,-0.07870894151015317,0.08671150207519407,-0.16715110647971354,0.3405741106301017,-0.040219802202259736,0.21364280635264787,-0.22332915834660483,43.118964851293285,-16.94177668468197,0.12693130427745378,5,-0.05481743812560946,-0.0710134506225577,-0.020556092262267178,0.4385430812835702,0.06976890563964933,2,0.06362781788352234,2.333367354749839,5.344738960266113,-2.0000073603556796,5.352214813232422,2.3548116276629005,5.354705810546875,0.06362781788352234
3855,2008-05-08,5.282445907592773,5.3223137855529785,5.210186958312988,5.260021209716797,11010065.0,0.006647653984326318,1.1951121607871324,-0.6922703251733135,48.71791097262773,54.39789145496244,-0.08176770146089218,-0.14136066409855985,-0.164752772414114,0.5006360602097919,14.331557847984348,0.11212682723999023,-0.045955525001065034,0.12072339057922399,-0.13476038766832232,0.3762071688267703,-0.007018498544549168,0.24846527970299714,-0.22798783101945297,37.66191806424016,-17.377730826024468,0.1277418891237733,5,-0.08970141410827637,-0.10589742660522461,-0.05544006824493408,0.4036591053009033,0.07724428176879883,3,0.0014153159226335532,-3.0000493860694473,5.2475619316101065,2.333367354749839,5.344738960266113,-2.0000073603556796,5.352214813232422,0.0014153159226335532
3856,2008-05-09,5.3671650886535645,5.414507865905762,5.195236206054688,5.207695007324219,9669626.0,0.01603787005921231,-1.378376421361883,7.111359190269627,59.94151506859892,56.4037154929459,-0.13148648614210323,-0.21885355496554482,-0.25405322361313054,0.39893358915387367,13.779505705182427,0.21927165985107333,0.0020323186414703542,0.19373147487640363,-0.07720344340089369,0.46466639315370095,0.058264015737755415,0.32919893401505185,-0.28489973303521143,78.40907608199258,23.53718889498886,0.13546745913864852,5,-0.16819119453430176,-0.19061660766601562,-0.13517606258392334,0.3189399242401123,-0.07225990295410156,4,-0.018105839311975402,1.1951121607871324,5.282445907592773,-3.0000493860694473,5.2475619316101065,2.333367354749839,5.344738960266113,-0.018105839311975402
3857,2008-05-12,5.5764689445495605,5.57896089553833,5.337264060974121,5.369657039642334,10381584.0,0.03899709668675455,1.2823571261324545,1.2968696271001965,84.01163566936802,60.52138936972299,-0.2952806398436829,-0.4105461715239258,-0.4529891995719577,0.17460619621951068,13.344297861368542,0.24169683456420898,0.04376459076995154,0.3784919261932371,0.056866931407607346,0.7001169209788669,0.21767942880042224,0.539304423586052,-0.4609793379024669,99.3505888317682,37.69731520131148,0.1608124973928149,5,-0.22176241874694824,-0.33513593673706055,-0.39057672023773193,0.10963606834411621,-0.29651403427124023,0,-0.0500445372575945,-1.378376421361883,5.3671650886535645,1.1951121607871324,5.282445907592773,-3.0000493860694473,5.2475619316101065,-0.0500445372575945
3858,2008-05-13,5.730956077575684,5.755873203277588,5.554043769836426,5.606369972229004,18716790.0,0.027703396999479102,1.3142875889181105,0.6024126386852225,89.08630193607793,65.27019850773819,-0.39174648841272575,-0.5366161396555285,-0.597348724556003,0.005324131101287932,12.764990989192656,0.2018294334411621,0.09147330657350228,0.49747204780578613,0.10846029920968903,0.8864837964018832,0.3029661735077376,0.6919779221038347,-0.5598499162616415,95.55556878598263,26.737273621643467,0.19450587429804855,5,-0.2877933979034424,-0.4011669158935547,-0.5525388717651367,-0.044851064682006836,-0.3961830139160156,1,-0.11086960754278796,1.2823571261324545,5.5764689445495605,-1.378376421361883,5.3671650886535645,1.1951121607871324,5.282445907592773,-0.11086960754278796
3859,2008-05-14,5.912851810455322,5.997570037841798,5.730956077575684,5.805707931518555,16657570.0,0.03173916017108702,-1.0776658262561172,0.8599986221466954,90.20502161724352,68.91774789864255,-0.5135904460180027,-0.6863915734178256,-0.7628583340318897,-0.19069774862862587,12.354782419963986,0.26661396026611417,0.1394626219296411,0.6366347789764406,0.1525492740912764,1.1207202838616048,0.39459202653385894,0.8786775314190223,-0.6598782632663838,89.4410251655754,15.13473627298248,0.24204275244258192,5,-0.3164486885070792,-0.46221423149108887,-0.7344346046447754,-0.2267467975616455,-0.7823996543884268,2,-0.13190059248481611,1.3142875889181105,5.730956077575684,1.2823571261324545,5.5764689445495605,-1.378376421361883,5.3671650886535645,-0.13190059248481611
3860,2008-05-15,5.907867908477782,5.955211162567139,5.843082904815674,5.88793420791626,12704477.0,-0.0008428930974944127,-1.0454584993302134,0.18604609763369398,89.58330380114666,71.93340855335077,-0.46011925165656553,-0.654935703619798,-0.742172291885832,-0.20140487635555093,12.782408159242712,0.11212825775146484,0.18346410671774027,0.5935275793075556,0.03799810863346309,1.1490570499816481,0.3157628439705098,0.8712923146446014,-0.5357589227843862,88.81984956757788,10.040081237911863,0.27776473533704626,5,-0.31146478652953924,-0.4572303295135489,-0.7294507026672354,-0.22176289558410556,-0.8646268844604483,3,-0.09995773100827232,-1.0776658262561172,5.912851810455322,1.3142875889181105,5.730956077575684,1.2823571261324545,5.5764689445495605,-0.09995773100827232
3861,2008-05-16,5.940260887145996,5.980127811431885,5.843082904815674,5.942751884460449,10801374.0,0.0054830235154259555,2.5484165689240075,-0.12496411826620019,89.58331302997294,74.52497745036133,-0.44780807617664564,-0.6717259945851968,-0.7557531480308803,-0.2506931752776742,14.220937575661214,0.13704490661621094,0.22726158497010296,0.5941511154174801,-0.027800424825731973,1.2161026556606922,0.2831753452958745,0.9051268855390857,-0.4680781331088557,91.32081902882938,10.62754315288727,0.3109757701216059,5,-0.343857765197753,-0.4896233081817627,-0.7531226873397827,-0.25415587425231934,-0.9991798400878906,4,-0.0977348821565579,-1.0454584993302134,5.907867908477782,-1.0776658262561172,5.912851810455322,1.3142875889181105,5.730956077575684,-0.0977348821565579
3862,2008-05-19,5.962686061859131,6.019996166229247,5.860525131225586,5.9302940368652335,6262742.0,0.003775116133646561,1.16949339457101,-13.003637059724706,89.70248980535574,77.3270762225225,-0.4185458132264568,-0.6681610067108981,-0.7588784077836044,-0.29093007556990713,15.537215551841596,0.15947103500366122,0.25318857091573843,0.5783283948898319,-0.09699668871914024,1.253653478498804,0.24066585308534538,0.9159909366943184,-0.40644134241324537,87.70043789584871,7.930918976511862,0.33766254180448624,5,-0.3550698757171631,-0.5008354187011719,-0.7774165868759155,-0.2765810489654541,-0.902003288269043,0,-0.11199329785802237,2.5484165689240075,5.940260887145996,-1.0454584993302134,5.907867908477782,-1.0776658262561172,5.912851810455322,-0.11199329785802237
3863,2008-05-20,5.8804588317871085,6.005044937133789,5.843082904815674,5.912851810455322,5574463.0,-0.013790300079354556,-2.023235528418017,-1.0000294416393105,82.06891636674607,80.3222675852375,-0.28198935547065407,-0.5439597696311003,-0.6537317909826319,-0.22657675957988666,15.803041260457654,0.16196203231811523,0.2684120992339798,0.45174856185913015,-0.23193104096682937,1.1354281646850897,0.10990876044615039,0.7935883632721099,-0.24073885192021827,51.72388193895666,-28.117897469578757,0.3418398014129799,5,-0.2728426456451407,-0.4186081886291495,-0.704533338546752,-0.19435381889343173,-1.009145736694335,1,-0.10211854868581594,1.16949339457101,5.962686061859131,2.5484165689240075,5.940260887145996,-1.0454584993302134,5.907867908477782,-0.10211854868581594
3864,2008-05-21,5.803215980529785,5.922818183898926,5.788266181945801,5.910359859466553,8749378.0,-0.01313551433091975,1.0377323064368786,3.3076266321227363,74.29242121501929,83.16387983439212,-0.13146276826320236,-0.422230403658312,-0.5583322811390019,-0.16596853611943096,15.764336985233937,0.134552001953125,0.2806949805994545,0.33252022266387904,-0.33378437714100695,0.998824822468765,-0.000632077238563511,0.6656725225663216,-0.09504628711767094,6.4513872169853315,-68.65469503591618,0.33315229990244283,5,-0.19559979438781738,-0.34136533737182617,-0.6478472948074341,-0.1171109676361084,-1.0838980674743652,2,-0.08072126187303341,-2.023235528418017,5.8804588317871085,1.16949339457101,5.962686061859131,2.5484165689240075,5.940260887145996,-0.08072126187303341
3865,2008-05-22,5.840591907501222,5.890426158905028,5.758365154266357,5.82564115524292,6678921.0,0.006440554185271674,1.3043423997603936,-0.13953902366298554,73.6077485206017,84.68235021794798,-0.0908985406766627,-0.4174245737647828,-0.5760199152618863,-0.21953275904331448,15.922852903004566,0.132061004638671,0.3000638778100484,0.32953026294708376,-0.3228687216540349,0.9819292475482024,0.003330770646524428,0.6557297552476431,0.17940425872802557,31.42851935554466,-40.0304081760222,0.3261994923005593,5,-0.16196179389953702,-0.3787412643432626,-0.6846002340316781,-0.15448689460754483,-1.0365557670593262,3,-0.12158694917929047,1.0377323064368786,5.803215980529785,-2.023235528418017,5.8804588317871085,1.16949339457101,5.962686061859131,-0.12158694917929047
3866,2008-05-23,5.720989227294923,5.790757179260254,5.668663024902344,5.790757179260254,8002103.0,-0.020477835483196483,2.500006834615963,-4.666517828665862,66.08691781397502,82.6907149006821,0.09406407892495494,-0.25868758178857654,-0.4434964261899461,-0.11669970269481489,15.878985264881623,0.17192888259887784,0.33911835678023294,0.17666311264038193,-0.4451002153048842,0.798426440585648,-0.13421855133225158,0.48754477661301543,0.29377431869506676,14.89361413356996,-52.21120214090032,0.31088166397263317,5,0.06603074073791415,-0.2591385841369638,-0.5568994283676156,-0.0598011016845712,-0.9119691848754892,4,-0.11846696023198966,1.3043423997603936,5.840591907501222,1.0377323064368786,5.803215980529785,-2.023235528418017,5.8804588317871085,-0.11846696023198966
3867,2008-05-27,5.8007240295410165,5.838099956512451,5.696072101593018,5.733448028564452,6708218.0,0.01393724041039568,1.0,-0.9642822969777706,68.71164803857108,80.42686446762578,0.0553006180726916,-0.29755201418446475,-0.5121699298039442,-0.21036444845532554,15.989650428236695,0.1420278549194336,0.3901330810723129,0.2207663059234628,-0.3719080479953325,0.8134406598422581,-0.07557087103593485,0.5171034828828605,0.2001954956054668,39.25924665884207,-25.265060841523777,0.29633717695939765,5,0.043605566024779385,-0.33887338638305753,-0.66092872619629,-0.2765803337097177,-1.2109761238098153,1,-0.14819580764488294,2.500006834615963,5.720989227294923,1.3043423997603936,5.840591907501222,1.0377323064368786,5.803215980529785,-0.14819580764488294
3868,2008-05-28,5.810690879821777,5.843082904815674,5.743414878845215,5.810690879821777,5941679.0,0.0017182079736948186,2.076931003518276,0.0,74.88984722981536,78.7251784245782,0.06463013612292023,-0.2649784696016475,-0.5051086714387676,-0.23295220715193476,15.885822134890432,0.09966802597045898,0.4280686229432753,0.19510157108306903,-0.3600879385016178,0.7502910806677558,-0.08249318370927394,0.472696325875412,0.17693838531494066,55.88234190490843,-10.880757316482772,0.27759475479234336,5,0.033638715744018555,-0.34884023666381836,-0.6515845060348511,-0.4422798156738281,-1.3056607246398926,2,-0.12907382645946108,1.0,5.8007240295410165,2.500006834615963,5.720989227294923,1.3043423997603936,5.840591907501222,-0.12907382645946108
3869,2008-05-29,5.6562042236328125,5.9676690101623535,5.64125394821167,5.743414878845215,23921628.0,-0.026586624445199103,-4.5744462540716615,-100.0,64.94023357624162,75.98705951069986,0.19990495440211475,-0.07736824676182685,-0.3417854935254532,-0.08956663919764907,17.317308546114763,0.3264150619506836,0.4238534976366015,0.017068147659301758,-0.49990747101427857,0.5340437663328821,-0.2414196616774884,0.2755559569960919,0.3186663918945305,4.580142635513964,-63.143283894980726,0.2584878093367901,5,0.17442083358764648,-0.19435358047485352,-0.5033271312713623,-0.39244556427001953,-1.2059922218322754,3,-0.13876640543857988,2.076931003518276,5.810690879821777,1.0,5.8007240295410165,2.500006834615963,5.720989227294923,-0.13876640543857988
3870,2008-05-30,5.618828773498535,5.76584005355835,5.618828773498535,5.706038951873778,14896939.0,-0.006607867866247674,-2.371424822163779,0.9999945323520626,60.45548104638607,72.75063373474576,0.21452844334980714,-0.014849892199150005,-0.2926928523447305,-0.06433846158455037,18.71555025779289,0.14701128005981445,0.39592585412362347,-0.036752629280090154,-0.5271994953209784,0.4536942367607981,-0.28197606230053385,0.20847080374035354,0.34884023666381836,0.0,-63.63001463181106,0.2452234330204441,5,0.20058369636535645,-0.15324068069458008,-0.4728039503097534,-0.36628270149230957,-1.0390477180480948,4,-0.16008867625326106,-4.5744462540716615,5.6562042236328125,2.076931003518276,5.810690879821777,1.0,5.8007240295410165,-0.16008867625326106
3871,2008-06-02,5.504209995269775,5.663680076599121,5.409523963928223,5.628796100616455,13829804.0,-0.02039905162609057,1.6153929193552343,1.4285729907651068,46.74161719753879,67.97720344498833,0.2914362883950581,0.1175716053875373,-0.1738734369657724,0.04088414495117476,19.83685652634773,0.25415611267089844,0.3425231011137342,-0.15884661674499512,-0.6343133051331362,0.316620071643146,-0.3965799609390652,0.07888672744907499,0.4634590148925781,16.96441310021657,-40.40613222320019,0.23773334419407036,6,0.20307445526123047,-0.0024919509887695312,-0.35818517208099365,-0.27408933639526367,-1.1760921478271484,0,-0.12720696620034433,-2.371424822163779,5.618828773498535,-4.5744462540716615,5.6562042236328125,2.076931003518276,5.810690879821777,-0.12720696620034433
3872,2008-06-03,5.481783866882324,5.549059867858887,5.407032012939453,5.504209995269775,11553064.0,-0.004074359155396334,1.5333645197644006,0.18000505212878334,37.24489895547951,62.996757065958704,0.266497701822483,0.15831955582844515,-0.15215997963601247,0.05472273480067891,20.965873870007616,0.1420278549194336,0.2870903844148307,-0.18775119781494176,-0.64869382312156,0.27319142749167646,-0.4182225104682509,0.04272011483836735,0.4300706386566162,13.33337869479758,-37.587416500694026,0.23047131265330906,6,0.2055666446685791,0.01993417739868164,-0.3357590436935425,-0.2516632080078125,-1.0390467643737793,1,-0.12272717071669481,1.6153929193552343,5.504209995269775,-2.371424822163779,5.618828773498535,-4.5744462540716615,5.6562042236328125,-0.12272717071669481
3873,2008-06-04,5.531618118286133,5.646237850189209,5.449391841888428,5.449391841888428,10197775.0,0.009090882204400241,-3.7879100677913025,-3.6665390912376945,27.433612332489062,57.79022274567757,0.18101193082836353,0.1298617519944063,-0.1982064557607508,-0.002302879818436132,22.404923872870224,0.19684600830078125,0.22653069658664027,-0.1472609043121338,-0.5875971100351913,0.29307530141092375,-0.3674290071736621,0.07290719854939454,0.31965768814086903,22.222241122832326,-22.841776395317584,0.2201681028615287,6,0.1557323932647705,-0.029900074005126953,-0.3855932950973511,-0.3014974594116211,-1.3106441497802743,2,-0.17027028844260717,1.5333645197644006,5.481783866882324,1.6153929193552343,5.504209995269775,-2.371424822163779,5.618828773498535,-0.17027028844260717
3874,2008-06-05,5.5814528465271,5.618828773498535,5.509192943572998,5.536602020263672,6347824.0,0.00900906880686958,-1.199999043158343,0.5454561270231557,31.65268478861016,53.128548997678514,0.1077422134689563,0.11206972644781477,-0.2422306670266119,-0.057401418264887205,23.774566784985755,0.10963582992553711,0.16037794694690444,-0.1141207218170166,-0.5085261094409947,0.28028466580696154,-0.3113234156290057,0.08308197199497247,0.21651370468139675,48.61118309578391,8.706816663303108,0.1972026938119891,6,0.10589766502380371,-0.00622868537902832,-0.43542802333831787,-0.3513321876525879,-1.1910419464111328,3,-0.19285707878280978,-3.7879100677913025,5.531618118286133,1.5333645197644006,5.481783866882324,1.6153929193552343,5.504209995269775,-0.19285707878280978
3875,2008-06-06,5.28992223739624,5.57896089553833,5.282445907592773,5.546568870544434,15264155.0,-0.05223202939217808,-1.1834739327756174,-5.7222275380346375,21.691965955447188,48.1957765689532,0.3497228546418514,0.4260320464869167,0.054091821934051154,0.22389407218303603,24.704455362683177,0.29900693893432617,0.0992422916664264,-0.40602514743804896,-0.7987926265114451,-0.013257668364652808,-0.6024088869747475,-0.20964140790135044,0.4611321692199706,1.9610859705868373,-30.14071396198588,0.19638373953669827,6,0.33513522148132324,0.28530192375183105,-0.1438974142074585,-0.059801578521728516,-0.9692792892456055,4,-0.15873772768520278,-1.199999043158343,5.5814528465271,-3.7879100677913025,5.531618118286133,1.5333645197644006,5.481783866882324,-0.15873772768520278
3876,2008-06-09,5.269988059997559,5.3397560119628915,5.180285930633545,5.292413234710693,10467468.0,-0.003768330894877825,1.7234068542624097,0.08737763062796924,19.782613488913313,42.75921717454678,0.33408762665288805,0.4619996450658741,0.08085390961693584,0.2356410855655291,26.03082034889763,0.1594700813293466,0.05041346732374841,-0.4211004734039303,-0.8329349494338576,-0.009265997374003021,-0.627017711418894,-0.21518323538896666,0.415461156755371,19.251370280769404,-5.577257814190272,0.20591723801496367,6,0.3039894104003906,0.3301529884338379,-0.12832379341125488,-0.039867401123046875,-0.8297429084777832,0,-0.1309693678029772,-1.1834739327756174,5.28992223739624,-1.199999043158343,5.5814528465271,-3.7879100677913025,5.531618118286133,-0.1309693678029772
3877,2008-06-10,5.2973971366882315,5.359690189361572,5.222644805908203,5.2301201820373535,8178688.0,0.005200975102529037,-2.3333140033866067,-3.0000637904271437,23.287697567476016,37.02564498984241,0.25454099786276707,0.4349092461176287,0.058563146639463604,0.19661997400666564,26.39006168577207,0.13704538345336914,-0.003000842628739342,-0.3797378063201915,-0.8254418576043587,0.06596624496397574,-0.6025898319622751,-0.15688578067810788,0.3072259542855962,25.1337533208072,3.5540535975091387,0.2228520256420838,6,0.2765803337097177,0.30274391174316495,-0.13455307483673007,-0.06727647781371981,-0.8123011589050284,1,-0.182972743827843,1.7234068542624097,5.269988059997559,-1.1834739327756174,5.28992223739624,-1.199999043158343,5.5814528465271,-0.182972743827843
3878,2008-06-11,5.095567226409912,5.332281112670898,5.090583801269531,5.27995491027832,11034546.0,-0.03809982621097141,-1.4871795500882012,-2.740725777872316,20.901644005046137,32.132468370820696,0.38472026549823024,0.6184025478517956,0.2595765468519513,0.38610332829573224,26.136647154621894,0.2416973114013672,-0.04927173157386289,-0.5497982740402225,-1.0645768828006021,-0.035019665279842904,-0.8071875784204128,-0.29240896966003227,0.44116191890947043,0.9433928200684233,-21.618422067348895,0.25738930438019,6,0.3326447010040283,0.45972275733947754,0.0691455602645874,0.1345534324645996,-0.6428632736206055,2,-0.12811726249391853,-2.3333140033866067,5.2973971366882315,1.7234068542624097,5.269988059997559,-1.1834739327756174,5.28992223739624,-0.12811726249391853
3879,2008-06-12,5.132943153381348,5.240087032318115,5.095567226409912,5.120484828948975,9616650.0,0.007334988493080674,-3.639962032777348,-0.06756592507156914,20.901644005046066,27.737597588449578,0.2964935119523515,0.5476819309410592,0.22043600923163087,0.33826319319214626,24.940282658518743,0.14451980590820312,-0.11064001939523926,-0.47342691421508754,-1.0200626894695857,0.0732088610394106,-0.7467448018423362,-0.2001090265878389,0.32347983000906133,8.673492800729544,-12.239362594508773,0.2733178876272489,6,0.24418878555297852,0.422346830368042,0.0336383581161499,0.09717750549316406,-0.7176151275634766,3,-0.17766983923730495,-1.4871795500882012,5.095567226409912,-2.3333140033866067,5.2973971366882315,1.7234068542624097,5.269988059997559,-0.17766983923730495
3880,2008-06-13,5.317330837249756,5.317330837249756,5.127960205078125,5.180285930633545,10396032.0,0.03592240910498723,1.7636288986931288,11.000267922072952,34.241266576740756,26.34866974169424,0.07246080263670684,0.3339037048268132,0.033337498570871205,0.14533214018219986,23.50150558106337,0.18937063217163086,-0.1803284353844603,-0.2595123767852785,-0.8013526549100334,0.2823279013394764,-0.5304325158476555,0.011407762277098499,0.07324109335889517,84.25925433723688,59.99968338872891,0.2709201390623773,6,0.05107998847961426,0.2379591464996338,-0.1326843500137329,-0.08721017837524414,-0.7848916053771973,4,-0.1743205313915004,-3.639962032777348,5.132943153381348,-1.4871795500882012,5.095567226409912,-2.3333140033866067,5.2973971366882315,-0.1743205313915004
3881,2008-06-16,5.359690189361572,5.407032012939453,5.255037784576416,5.2973971366882315,11594401.0,0.00796628109258779,-1.0677833061957924,0.454544821923153,32.26457171236429,25.795300048014774,0.008320436510468987,0.2591037151730209,-0.008404588284795622,0.0911276410588826,21.703190494049963,0.1519942283630371,-0.23032362938691264,-0.1881244897842409,-0.7098194253409353,0.33357044577245354,-0.44897195756258856,0.07272297799410676,-0.269106388092041,85.03962991983606,60.088277623807976,0.2608474677783474,6,0.008720636367797852,0.19559979438781738,-0.17504370212554932,-0.12956953048706055,-0.7425332069396973,0,-0.19386330263516693,1.7636288986931288,5.317330837249756,-3.639962032777348,5.132943153381348,-1.4871795500882012,5.095567226409912,-0.19386330263516693
3882,2008-06-17,5.294905185699463,5.374639987945557,5.26500415802002,5.359690189361572,11608447.0,-0.01208745307531034,1.315811208251059,-1.040003674275464,30.13439500576122,26.09538701171168,0.048957339096243224,0.2859562610520552,0.05561500958168253,0.1436500852783551,19.664892965853735,0.10963582992553622,-0.2751880963259632,-0.2195204496383667,-0.7141941879928844,0.27515328871615097,-0.46685731881562553,0.027816419538892134,-0.19799242019653285,64.56708456392019,41.73018548759612,0.2473368691772586,6,0.05980110168457031,0.26038479804992676,-0.10714399814605713,-0.08970212936401367,-0.7898750305175781,1,-0.16141177305458887,-1.0677833061957924,5.359690189361572,1.7636288986931288,5.317330837249756,-3.639962032777348,5.132943153381348,-0.16141177305458887
3883,2008-06-18,5.27995491027832,5.349722862243652,5.245070934295653,5.292413234710693,14073010.0,-0.0028235208935413203,-1.5454619261080267,0.19230259671436142,33.76348015612368,26.329919830324293,0.027328954782614545,0.2673170870887054,0.0718595484218767,0.14743930862081633,17.703925547405877,0.10465192794799894,-0.2945470809614701,-0.20444552898406965,-0.6780211734176991,0.2691301154495598,-0.4412333512008839,0.03234229323274462,-0.17683975982665956,59.200170241691154,32.64718218887306,0.23678782221681466,6,0.05481743812561035,0.27533507347106934,0.01806485652923584,-0.12334036827087402,-0.849677085876464,2,-0.15054275008064755,1.315811208251059,5.294905185699463,-1.0677833061957924,5.359690189361572,1.7636288986931288,5.317330837249756,-0.15054275008064755
3884,2008-06-19,5.334773063659668,5.349722862243652,5.225137233734131,5.334773063659668,12492575.0,0.010382314681255167,7.333599132431742,-0.0,37.923767296127856,28.133453312622144,-0.07393567756203989,0.18509486740121872,0.022855046122510103,0.07860206805750547,16.13590718807493,0.12458562850952148,-0.30155821840140806,-0.12620522975921666,-0.5792822061658196,0.3268717466473863,-0.35274371796251813,0.1003332584440848,-0.2255795759582515,74.10739915524147,42.36996053015804,0.22653848820330166,6,-0.08596515655517578,0.22051692008972168,0.05170285701751709,-0.08970236778259277,-1.0340642929077148,3,-0.16534332395111473,-1.5454619261080267,5.27995491027832,1.315811208251059,5.294905185699463,-1.0677833061957924,5.359690189361572,-0.16534332395111473
3885,2008-06-20,5.130452156066895,5.332281112670898,5.090583801269531,5.324806213378906,17148797.0,-0.038299831155818254,1.3095352005504144,-100.0,35.23625510299797,29.850524603075996,0.11777032498921702,0.3515080601659779,0.22752215293373457,0.26566372642016756,15.000025115812157,0.24418926239013672,-0.3108363195421191,-0.29501914978027255,-0.7339173286589009,0.14387902909835582,-0.5144682392195863,-0.07557006034095881,0.2765798568725577,12.598698089325818,-20.13963369148168,0.21944908943931413,6,0.11835575103759677,0.42483782768249423,0.3930681943893424,0.23546695709228427,-0.6578149795532235,4,-0.13938812964143343,7.333599132431742,5.334773063659668,-1.5454619261080267,5.27995491027832,1.315811208251059,5.294905185699463,-0.13938812964143343
3886,2008-06-23,5.043241024017334,5.172811031341553,5.035766124725342,5.172811031341553,10754820.0,-0.016998722412103984,1.1153800859683212,0.6666699379278227,33.52062817536071,30.98751689284096,0.1893467425004296,0.40616487858132544,0.3183305933534939,0.33576876170995185,14.61178373843159,0.13704490661621094,-0.3322674766853595,-0.34834287166595423,-0.7957452384003396,0.09905949506843115,-0.5720440550331469,-0.12464168829876154,0.35746202468872035,2.2058057889034295,-31.62445806619964,0.22370118336719266,6,0.17815804481506348,0.48464012145996094,0.4802793264389038,0.3226780891418457,-0.6403717994689941,0,-0.10128442993547071,1.3095352005504144,5.130452156066895,7.333599132431742,5.334773063659668,-1.5454619261080267,5.27995491027832,-0.10128442993547071
3887,2008-06-24,4.9410810470581055,5.0631752014160165,4.931114196777344,5.033274173736572,17188127.0,-0.020256810347297316,-1.3555648169017838,0.711531384325502,28.648704936200176,31.848301440746972,0.2633410956776814,0.46443212956507995,0.4245011568763051,0.4180656372814857,14.148862625988492,0.13206100463867276,-0.3162670255343327,-0.4075206995010374,-0.8545954098424229,0.03955401084034804,-0.6310580546717306,-0.18398334433034425,0.4450245246887201,2.3809469566663553,-31.557859386164345,0.22353735517069281,6,0.22799205780029297,0.5344741344451904,0.5824393033981323,0.4248380661010742,-0.5905380249023438,1,-0.06555732673704939,1.1153800859683212,5.043241024017334,1.3095352005504144,5.130452156066895,7.333599132431742,5.334773063659668,-0.06555732673704939
3888,2008-06-25,5.060682773590088,5.1603522300720215,4.933606147766113,4.983439922332764,17501565.0,0.024205578777784398,-1.5634002501293773,-0.8378374184739039,32.07546550475662,33.08983716293703,0.15452005846795114,0.3012035691920527,0.31247102286309403,0.27782148837900067,13.389325639460392,0.2267460823059082,-0.2934010613689111,-0.25041856765747106,-0.6584060271971914,0.15756889188224932,-0.45441229742733125,-0.04642483788761087,0.298123315658569,30.952196526656078,-1.0839467322273357,0.20399372976986024,6,0.10839033126831055,0.4073967933654785,0.4740506410598755,0.3164494037628174,-0.7624659538269043,2,-0.1097979547953406,-1.3555648169017838,4.9410810470581055,1.1153800859683212,5.043241024017334,1.3095352005504144,5.130452156066895,-0.1097979547953406
3889,2008-06-26,4.871313095092773,5.02829122543335,4.871313095092773,4.983439922332764,10745991.0,-0.037419788390129494,-1.80001020638154,-1.4516142971788382,34.501846777328524,33.118790518557894,0.3384682172552509,0.4519267253677466,0.5061629893208881,0.4473864377819403,12.107403291764092,0.18936967849731445,-0.2844011536953115,-0.4005436897277832,-0.8196079083375256,0.01852052888195921,-0.6100757990326544,-0.191011580422912,0.4618314806076045,0.0,-34.35990430885824,0.209532109304871,6,0.26785945892333984,0.54817795753479,0.6634203195571899,0.5058190822601318,-0.5307369232177734,3,-0.09053724572440314,-1.5634002501293773,5.060682773590088,-1.3555648169017838,4.9410810470581055,1.1153800859683212,5.043241024017334,-0.09053724572440314
3890,2008-06-27,4.71931791305542,4.89373779296875,4.706859111785889,4.868821144104004,14262036.0,-0.031202096656539946,-1.1428481602681342,1.3333404210982918,31.428577861129412,33.02590231286513,0.44333597089851295,0.5618857343742718,0.6579919033887673,0.5831468972281195,11.200782331778143,0.18687868118286133,-0.25648563488338105,-0.5075633287429806,-0.9614643256567685,-0.05366233182919267,-0.7345138271998746,-0.28061283028608663,0.57688014419635,2.673838382597946,-32.20932844733876,0.22695049845689377,6,0.32143163681030273,0.6179461479187012,0.8154155015945435,0.6578142642974854,-0.23671388626098633,4,-0.08870119581167346,-1.80001020638154,4.871313095092773,-1.5634002501293773,5.060682773590088,-1.3555648169017838,4.9410810470581055,-0.08870119581167346
3891,2008-06-30,4.804036140441895,4.848886966705322,4.659515857696533,4.706859111785889,15797120.0,0.017951371140332073,1.0266742874056232,-0.6499995215784145,33.98057019807901,33.453255112011554,0.30341681231045126,0.4448293233624723,0.5689474292519021,0.4893251087600019,11.867442611337534,0.18937110900878906,-0.228789205284456,-0.3878364086151116,-0.8593398532945669,0.08366703606434367,-0.6235881309548388,-0.1520846862753844,0.43322802226328605,28.855788180857623,-6.960685418990735,0.23575172233972747,6,0.20058321952819735,0.5095562934875479,0.7662042379379264,0.5868003368377677,-0.346349239349367,0,-0.06898344521982303,-1.1428481602681342,4.71931791305542,-1.80001020638154,4.871313095092773,-1.5634002501293773,5.060682773590088,-0.06898344521982303
3892,2008-07-01,4.809020042419434,4.8389201164245605,4.686924934387207,4.746726989746094,12720530.0,0.0010374405670228182,1.4898222208335936,0.6410265217497917,39.33211979323663,34.07199284946854,0.24838196854631533,0.40776574861141945,0.5630600919796294,0.47465699741707645,12.586753540393342,0.15199518203735352,-0.23447865878707042,-0.3492143154144287,-0.8295421702445243,0.13111353941566684,-0.5893782428294765,-0.10905038799938094,0.35891432368470966,29.8509040015995,-9.948125712570448,0.2401639274150478,7,0.19559931755065918,0.5045723915100098,0.8154152631759644,0.6017501354217529,-0.41611814498901367,1,-0.08445604599035061,1.0266742874056232,4.804036140441895,-1.1428481602681342,4.71931791305542,-1.80001020638154,4.871313095092773,-0.08445604599035061
3893,2008-07-02,4.589747905731201,4.816494941711426,4.589747905731201,4.776627063751222,13470213.0,-0.04559601223410914,-1.42667013681573,-3.000000000000014,32.18954120631629,33.43485661726726,0.4016946155433949,0.5827344682702034,0.7854491017785978,0.6862931240689933,12.960392489827491,0.2267470359802246,-0.24925960170899053,-0.5213929414749146,-1.0313570201658875,-0.011428862783941618,-0.7763749808204006,-0.26641090212942853,0.5171762393640291,0.0,-41.929503461729205,0.2549820393454864,7,0.37126660346984863,0.6889605522155762,1.0633422136306763,0.8210222721099854,0.03737592697143555,2,-0.05211721612787168,1.4898222208335936,4.809020042419434,1.0266742874056232,4.804036140441895,-1.1428481602681342,4.71931791305542,-0.05211721612787168
3894,2008-07-03,4.505030155181885,4.597222805023193,4.487587928771973,4.5847649574279785,8364905.0,-0.01845804002514595,1.0952576229792041,0.42666503365534075,21.50348913380222,31.908993731801065,0.39821195397316433,0.614162973164083,0.8733274925459753,0.7634014996979728,13.485758184179097,0.1096348762512207,-0.26018610268532694,-0.5522895574569704,-1.0801538684001173,-0.024425246513823495,-0.8162217129285434,-0.2883574019853974,0.5294893164023815,4.294529666877212,-30.947068977995784,0.26393215547157334,7,0.32516932487487793,0.7225983142852783,1.1480599641799927,0.9530830383300781,0.22923803329467773,3,-0.04590720334708864,-1.42667013681573,4.589747905731201,1.4898222208335936,4.809020042419434,1.0266742874056232,4.804036140441895,-0.04590720334708864
3895,2008-07-07,4.450212001800537,4.54240608215332,4.3331007957458505,4.524963855743408,13560914.0,-0.012168210088070897,2.8181747012055998,0.9375059802889676,18.370865258520226,30.22568674104101,0.38709811732090316,0.6354251813867888,0.9284852862374757,0.8093389717865067,15.399792410375069,0.20930528640746981,-0.28387882914652796,-0.5651221990585329,-1.1460042226259937,0.015759824508927878,-0.8555632108422628,-0.27468118727480295,0.49679842293376186,22.70537921496323,-5.97945507816668,0.2904410117837303,7,0.29651451110839844,0.5992584228515625,1.1960258483886719,1.0079011917114258,0.2018289566040039,0,-0.024636091467368004,1.0952576229792041,4.505030155181885,-1.42667013681573,4.589747905731201,1.4898222208335936,4.809020042419434,-0.024636091467368004
3896,2008-07-08,4.57978105545044,4.57978105545044,4.4178199768066415,4.4178199768066415,9357392.0,0.029115254194065354,1.0,-2.166649656175446,26.202291093829785,29.953862980777632,0.2065998192548495,0.47589571056048907,0.8000455228836421,0.6701202365128323,16.761696485502288,0.16196107864379883,-0.3190431719213258,-0.40104279518127317,-0.9999544948917825,0.1978689045292361,-0.7004986450365278,-0.10158694532601853,0.256725636065938,48.76845340221355,23.60535309463146,0.29945584985525475,7,0.1669454574584952,0.418609380722045,1.062719225883483,0.8820695877075186,0.2068128585815412,1,-0.021218706195650028,2.8181747012055998,4.450212001800537,1.0952576229792041,4.505030155181885,-1.42667013681573,4.589747905731201,-0.021218706195650028
3897,2008-07-09,4.328117847442627,4.57978105545044,4.3256258964538565,4.554863929748535,11622494.0,-0.05495092559245962,-1.1935457319645315,-1.400003532975914,22.636080919952207,28.90504247135492,0.40473229372993824,0.6864124195186392,1.048892704696442,0.9133176021838931,18.42190773940185,0.2541551589965838,-0.34416684623670246,-0.6042420387268068,-1.2503043916512162,0.04182031419760257,-0.927273215189012,-0.2812108622646017,0.4177757828350561,0.5076610580450924,-19.509342182342422,0.3230311764622049,7,0.34884071350097656,0.6578140258789062,1.276383399963379,1.133732795715332,0.45598411560058594,2,0.02993658172373026,1.0,4.57978105545044,2.8181747012055998,4.450212001800537,1.0952576229792041,4.505030155181885,0.02993658172373026
3898,2008-07-10,4.442737102508545,4.514997005462647,4.2857580184936515,4.298216819763184,16489012.0,0.02648247092755196,-1.7058763933955579,-0.6373661731027652,25.207729286774708,27.872362750182276,0.2159485930021372,0.5484989071425765,0.9324099229284979,0.790693710425689,19.541547239407713,0.22923898696899592,-0.3597973418231719,-0.45698127746581996,-1.1335699582682537,0.21960740333661377,-0.7952756178670368,-0.11868693706460309,0.2191029810043732,50.400266997760355,35.687594868409946,0.3382943404012167,7,0.14701080322265625,0.5232608318328857,1.1517971754074097,1.019113540649414,0.19684600830078125,3,-0.011217230263295574,-1.1935457319645315,4.328117847442627,1.0,4.57978105545044,2.8181747012055998,4.450212001800537,-0.011217230263295574
3899,2008-07-11,4.2209739685058585,4.407853126525879,4.198547840118408,4.385426998138429,20332943.0,-0.049915880432688686,1.0,-1.137923525394214,24.965676991482653,27.15426265355486,0.37521791352433453,0.7361808682576987,1.1468827418758432,1.0039168939196674,20.81107851737562,0.24418926239013672,-0.36688806784051753,-0.6331459522247327,-1.364278303359928,0.09798639891046257,-0.9987121277923308,-0.2675797766571346,0.3656497020032061,5.882522163741273,-8.721742915060092,0.36556617556759774,7,0.30274343490600675,0.6877143383026132,1.373560309410096,1.2408766746521005,0.244187831878663,4,0.09622183581969534,-1.7058763933955579,4.442737102508545,-1.1935457319645315,4.328117847442627,1.0,4.57978105545044,0.09622183581969534
3900,2008-07-14,4.390410900115967,4.500045776367188,4.27828311920166,4.288249969482422,26444384.0,0.040141667035697326,-2.6326356858594724,-0.6212164705131819,32.808391501613116,27.024020576169757,0.17234276129903847,0.5204232563153202,0.9686002499428463,0.8254858638781624,22.393116299186097,0.2790718078613299,-0.38682533948748254,-0.4173630237579342,-1.1423510991280832,0.30762505161221476,-0.7798570614430087,-0.05486898607285973,0.12458610534668058,50.32695271068051,32.743484291262995,0.3624940376850743,7,0.12832307815551758,0.49834346771240234,1.2408764362335205,1.0714397430419922,0.012458324432373047,0,0.07832006984847673,1.0,4.2209739685058585,-1.7058763933955579,4.442737102508545,-1.1935457319645315,4.328117847442627,0.07832006984847673
3901,2008-07-15,4.320642948150635,4.4651618003845215,4.300708770751953,4.355526924133302,19893888.0,-0.0158909845917814,-3.399943865737049,-0.34146102395833716,33.37782425591617,26.362432183134153,0.18587740566489508,0.5358294033272424,1.0264410678761573,0.8877917769224499,24.613909531935157,0.16445302963256836,-0.4043490012895363,-0.43517861366271937,-1.1423361089192667,0.271978881593828,-0.788757361290993,-0.08159986603444569,-0.12209510803222656,32.0263563409313,12.002688234777477,0.35357874762827385,7,0.18687844276428223,0.4821469783782959,1.2794978618621826,1.1412076950073242,0.06478404998779386,1,0.07670108690553912,-2.6326356858594724,4.390410900115967,1.0,4.2209739685058585,-1.7058763933955579,4.442737102508545,0.07670108690553912
3902,2008-07-16,4.440245151519775,4.4801130294799805,4.320642948150635,4.358017921447754,23218098.0,0.027681575359133515,-1.0317613644993242,-2.357163360990686,33.37784127782261,26.49446552441263,0.009457915759558233,0.36777106151824146,0.8961359114362217,0.7605515562273348,26.910417680796094,0.1594700813293457,-0.401742178950955,-0.27284340858459455,-0.94527744967845,0.39959063250926086,-0.6090604291315218,0.06337361196233271,-0.2363650321960451,76.37792665322547,55.35160269088257,0.3362170205469275,7,-0.04235982894897461,0.3625447750091553,1.1468141078948975,1.0216054916381836,0.3084697723388681,2,0.07800217120752007,-3.399943865737049,4.320642948150635,-2.6326356858594724,4.390410900115967,1.0,4.2209739685058585,0.07800217120752007
3903,2008-07-17,4.485095977783203,4.564830780029297,4.39290189743042,4.4452290534973145,16992680.0,0.010100979728129733,-1.3792888416704334,0.48483846836345923,38.7843515202876,28.41456134513323,-0.05788628421809605,0.27438605891232815,0.8411236368730002,0.7068136881039235,28.964878366870934,0.17192888259887695,-0.40981500171341434,-0.18824963569641096,-0.8117961874907156,0.43529691609789367,-0.5000229115935637,0.1235236402007418,-0.27016654205322244,78.2313633647551,52.292138653459354,0.3117732758971524,7,-0.0959315299987793,0.31769394874572754,1.1019632816314697,0.9767546653747559,0.4406609535217285,3,0.06666657452619251,-1.0317613644993242,4.440245151519775,-3.399943865737049,4.320642948150635,-2.6326356858594724,4.390410900115967,0.06666657452619251
3904,2008-07-18,4.452703952789307,4.4975547790527335,4.4178199768066415,4.485095977783203,13831811.0,-0.00722214756481232,1.7825971194888208,-0.81250373772531,41.67962300044882,31.004423316458627,-0.037657378511053885,0.25013181566968257,0.8659010937375635,0.726976584175187,31.00716064626356,0.07973480224609197,-0.43473019796239143,-0.1765382051467892,-0.7231340070202661,0.3700575967266877,-0.4498361060835281,0.0967596957899497,-0.21678043640136657,60.86974609524507,30.666231454512356,0.27329790093673856,7,-0.06353950500488281,0.350085973739624,1.0390470027923584,1.0091466903686523,0.4587750434875497,4,0.041969814297434516,-1.3792888416704334,4.485095977783203,-1.0317613644993242,4.440245151519775,-3.399943865737049,4.320642948150635,0.041969814297434516
3905,2008-07-21,4.415328025817871,4.505030155181885,4.3605098724365225,4.470146179199219,10145201.0,-0.00839398427735627,1.3200064299821022,1.6923348692055173,37.499999999999986,32.25972430603309,-0.006425871406365857,0.24367901307772755,0.8939465582777899,0.7550841097842529,32.4698412631391,0.14452028274536222,-0.4304022015025053,-0.17815792560577393,-0.6782885986529665,0.3219727474414187,-0.4282232621293698,0.07190741091782193,-0.15967007361144958,43.39632860567896,12.484396379641275,0.2500653365235962,7,-0.026163578033447266,0.38746190071105957,1.0508829355239868,1.046522617340088,0.556117057800293,0,0.01128653959009518,1.7825971194888208,4.452703952789307,-1.3792888416704334,4.485095977783203,-1.0317613644993242,4.440245151519775,0.01128653959009518
3906,2008-07-22,4.532439231872559,4.539914131164551,4.358017921447754,4.380444049835205,13168414.0,0.026523783820794344,1.1791156468414123,-2.772716201875402,41.70403459169513,34.378385825115636,-0.14634888123433054,0.09100349527041995,0.7659421880405093,0.6314000413775283,33.618020203427264,0.18189620971679688,-0.40028366467242016,-0.03550662994384801,-0.4889198680167466,0.41790660812905056,-0.26221324898029685,0.19119998909260083,-0.25823090999676435,86.73498678966371,53.38839302560981,0.2267066190364492,7,-0.15074992179870605,0.27035069465637207,0.9294111728668213,0.9294114112854004,0.364762783050538,1,-0.028587257477843186,1.3200064299821022,4.415328025817871,1.7825971194888208,4.452703952789307,-1.3792888416704334,4.485095977783203,-0.028587257477843186
3907,2008-07-23,4.617156982421875,4.796560764312744,4.527454853057861,4.547389030456543,18838794.0,0.018691425569166586,-3.9090656042866336,0.4590142334129133,50.89431547005045,37.232450956590725,-0.2075844338097843,-0.02026511097796746,0.6643435863316904,0.546781678693808,33.65835010738059,0.2691059112548828,-0.3565554778282003,0.0654073238372801,-0.35373150735860204,0.48454615503316223,-0.14416209176066097,0.27497673943522116,-0.32551131305687075,59.090933802766365,20.636994245172176,0.2095694155979411,7,-0.11960268020629883,0.16943693161010742,0.8446934223175049,0.844693660736084,0.20580101013183594,2,-0.05018889008228933,1.1791156468414123,4.532439231872559,1.3200064299821022,4.415328025817871,1.7825971194888208,4.452703952789307,-0.05018889008228933
3908,2008-07-24,4.505030155181885,4.624631881713867,4.4477200508117685,4.569815158843994,16189219.0,-0.02428482021877787,1.0285907999846802,-0.9285782631873915,50.0,40.01404240198154,-0.09576253964395232,0.05069855442986526,0.7529582482954851,0.6572428878954275,34.55158163643009,0.17691183090209872,-0.336317059300689,-0.018936872482299805,-0.362968622534531,0.3250948775699314,-0.1909527475084154,0.1530790025438158,-0.17299127822106097,33.52288975318884,-8.869795445810404,0.1720158750261158,7,0.03239178657531738,0.2691051959991455,0.9499679803848267,0.9568204879760742,0.23511791229248047,3,0.05409170644428696,-3.9090656042866336,4.617156982421875,1.1791156468414123,4.532439231872559,1.3200064299821022,4.415328025817871,0.05409170644428696
3909,2008-07-25,4.430277824401856,4.54240608215332,4.412836074829102,4.537422180175781,12887885.0,-0.01659308111268576,1.2127507104991002,1.6538450214920666,49.369071223942996,41.85411792668486,0.013188754619812393,0.09561787900856356,0.796981074985486,0.7318275053178,35.24402091827222,0.12957000732421875,-0.2830585365519962,-0.07163743972778214,-0.37620012352181575,0.23292524406625148,-0.22391878162479895,0.08064390216923467,-0.0610771964528789,16.477273345069364,-27.232312512789257,0.15228134189701686,7,0.11835694313049228,0.3438575267791739,1.0147533416748038,1.0315728187561026,0.3384261131286621,4,0.11183928560281009,1.0285907999846802,4.505030155181885,-3.9090656042866336,4.617156982421875,1.1791156468414123,4.532439231872559,0.11183928560281009
3910,2008-07-28,4.300708770751953,4.457686901092528,4.295724868774413,4.457686901092528,9108568.0,-0.0292462592156727,1.0634980422652243,1.4651087237091602,41.167193333600956,42.71960337976095,0.14381960498861268,0.20260549067403666,0.8938421156543992,0.8599962862964059,35.4344337737915,0.16196203231811523,-0.24326559554044724,-0.1802760362625122,-0.4794190209882885,0.11886694846326407,-0.32984752862540034,-0.03070454389962407,0.495851993560791,0.9951167681747191,-40.33649984546545,0.14957149236288836,7,0.24543404579162598,0.4647057056427002,1.1013401746749878,1.1611418724060059,0.536527156829834,0,0.1420161787467682,1.2127507104991002,4.430277824401856,1.0285907999846802,4.505030155181885,-3.9090656042866336,4.617156982421875,0.1420161787467682
3911,2008-07-29,4.472637176513672,4.475129127502441,4.298216819763184,4.298216819763184,16116578.0,0.0399767607913748,-1.0285740843006568,-1.1111124611566645,54.81726655936869,45.10176174437717,-0.004784164019325132,0.004823839036419031,0.689484869344132,0.6888467136662442,35.400688635381634,0.1769123077392578,-0.17901930579974668,0.00822231769561732,-0.24940950874083967,0.2658541441320743,-0.12059359552261117,0.13703823091384582,0.31390686988830563,35.32340818924368,-10.710653664123527,0.12881591321822863,7,0.07350564002990723,0.2130422592163086,0.929411768913269,0.9892134666442871,0.4759635925292969,1,0.11152433953815644,1.0634980422652243,4.300708770751953,1.2127507104991002,4.430277824401856,1.0285907999846802,4.505030155181885,0.11152433953815644
3912,2008-07-30,4.40286922454834,4.597222805023193,4.348051071166991,4.485095977783203,14505241.0,-0.015598840060555674,-1.597391429693349,-0.4714286495382546,48.63012284640317,46.1957363361678,0.06607271190871256,0.04490622781084497,0.7246217176079952,0.7589161373034354,35.078698213823785,0.24917173385620206,-0.14210403679075512,-0.04123809337616002,-0.24232171497439126,0.1598455282220712,-0.14177990417527564,0.05930371742295559,0.37385843830108634,32.575880585936325,-12.37275685635094,0.10054181079911576,7,0.14327359199523926,0.276580810546875,0.9717708826065063,1.0589814186096191,0.5657196044921875,2,0.11227514721958776,-1.0285740843006568,4.472637176513672,1.0634980422652243,4.300708770751953,1.2127507104991002,4.430277824401856,0.11227514721958776
3913,2008-07-31,4.350543022155762,4.487587928771973,4.3430681228637695,4.370477199554443,16159922.0,-0.011884568839980902,-7.285741624178137,0.24242933856021154,55.0387522150216,47.680084026675885,0.10874063427182978,0.08262940631757765,0.7436455978728613,0.8133114460030537,34.35550074245602,0.14451980590820312,-0.10119508007903555,-0.08160405158996564,-0.27450250126655185,0.11129439808662056,-0.1780532764282583,0.014845173248327015,0.4165645848121642,18.181933204383693,-30.39846771010529,0.09644922483829299,7,0.19559979438781738,0.3289070129394531,0.9717711210250854,1.1113076210021973,0.5209589004516602,3,0.1085875873407316,-1.597391429693349,4.40286922454834,-1.0285740843006568,4.472637176513672,1.0634980422652243,4.300708770751953,0.1085875873407316
3914,2008-08-01,4.298216819763184,4.3953938484191895,4.2234649658203125,4.380444049835205,15707222.0,-0.012027510617892867,2.0666859453873534,4.124937208467887,46.05541213083435,48.63068537454636,0.15293057105945262,0.12508017552845008,0.7638649702980809,0.8652750593107976,33.42844893947194,0.17192888259887695,-0.06883581812560191,-0.12358958721160906,-0.32212813606195034,0.07494896163873221,-0.22285886163678015,-0.02432031278643798,0.459463132440872,20.00007654750347,-27.18789986143406,0.09926927442517071,8,0.21179604530334473,0.3152027130126953,1.0203595161437988,1.1636338233947754,0.5675740242004395,4,0.10281734641193152,-7.285741624178137,4.350543022155762,-1.597391429693349,4.40286922454834,-1.0285740843006568,4.472637176513672,0.10281734641193152
3915,2008-08-04,4.340576171875,4.40286922454834,4.248383045196533,4.298216819763184,11891384.0,0.009855098960352082,-1.1754495521265595,-0.515149933601248,50.873340093921186,49.64949709701593,0.11046962506796021,0.07808974482824738,0.6880241121247748,0.8231538359314392,31.93113862086241,0.15448617935180664,-0.05271962659268237,-0.07574844360351562,-0.2770201168110642,0.12552322960403295,-0.1763842802072899,0.024887393000258662,0.3957351808737055,31.33344475247727,-17.03821616384247,0.10063583660377426,8,0.16943669319152832,0.2055666446685791,0.9387556314468384,1.1050784587860107,0.545203685760498,0,0.09863385612942266,2.0666859453873534,4.298216819763184,-7.285741624178137,4.350543022155762,-1.597391429693349,4.40286922454834,0.09863385612942266
3916,2008-08-05,4.482604026794434,4.519979953765869,4.375460147857666,4.410344123840332,17038833.0,0.0327209682068732,-1.03509101774695,1.705878379899588,51.820114878706136,49.75236369797767,-0.043997582057966333,-0.07546055272196117,0.5173305528695904,0.6793278378414964,30.3791565353695,0.17940378189086914,-0.03777137187866764,0.07113826274871826,-0.1178349430496084,0.2601114685470449,-0.02334834015044507,0.1656248656478816,0.23319347047713634,69.33341158189243,23.492105302644163,0.09448660289916355,8,-0.05855560302734375,0.04111337661743164,0.7064027786254883,0.8808236122131348,0.28324413299560547,1,0.07911292156692129,-1.1754495521265595,4.340576171875,2.0666859453873534,4.298216819763184,-7.285741624178137,4.350543022155762,0.07911292156692129
3917,2008-08-06,4.457686901092528,4.5100131034851065,4.40286922454834,4.500045776367188,12124155.0,-0.005558627430164442,2.439968156523007,-0.5862016629273045,48.80173474437658,49.61922311401951,-0.04926042967061761,-0.04251868606084663,0.5101309260686984,0.7007718302947081,28.451534404588923,0.10714387893676669,-0.012122317908222158,0.039742684364317604,-0.14605672968818073,0.22554209841681594,-0.05315702266193156,0.13264239139056677,0.23841729492099084,78.99160069278575,35.70876634969659,0.09289970702624929,8,-0.04734301567077548,0.061047077178955966,0.7014189958572397,0.8820691108703622,0.31101703643799006,2,0.1101274896247475,-1.03509101774695,4.482604026794434,-1.1754495521265595,4.340576171875,2.0666859453873534,4.298216819763184,0.1101274896247475
3918,2008-08-07,4.39290189743042,4.485095977783203,4.375460147857666,4.45519495010376,10886857.0,-0.014533323021459932,-1.2564256062494479,1.4706021410961525,47.457592759124275,49.40683661792854,-0.0022948069078738698,0.019332549226128926,0.5410628814292409,0.7644567073003206,26.35345505386927,0.10963582992553711,-0.0033088296257233196,-0.022550559043883922,-0.2082866530521832,0.16318553496441535,-0.11541860604803311,0.07031748796026527,0.2842967293753711,57.14278822263712,15.420142531562718,0.09286804700414962,8,0.017441987991333008,0.11461949348449707,0.7662039995193481,0.9468541145324707,0.20447111129760742,3,0.13104934848348182,2.439968156523007,4.457686901092528,-1.03509101774695,4.482604026794434,-1.1754495521265595,4.340576171875,0.13104934848348182
3919,2008-08-08,4.627123832702637,4.664500236511231,4.363001823425293,4.377952098846436,15182685.0,0.053318271325208055,-1.1607191370628693,-3.999992345259405,57.71323722986964,51.24528593973617,-0.22982640333050597,-0.19278575839326084,0.27999192931903316,0.5271434800005395,23.72560625519857,0.3014984130859384,-0.014865362601346632,0.19136388301849383,0.006346095790815021,0.37638167024617264,0.09885498940465443,0.28387277663233323,-0.4036588668823242,91.01781791554777,47.461803634880795,0.09250889361383943,8,-0.18314123153686523,-0.12956953048706055,0.49273765087127686,0.6777482032775879,0.07304716110229492,4,0.05281425324682676,-1.2564256062494479,4.39290189743042,2.439968156523007,4.457686901092528,-1.03509101774695,4.482604026794434,0.05281425324682676
3920,2008-08-11,4.7342681884765625,4.873804092407227,4.587256908416748,4.6146650314331055,21055335.0,0.023155713926796828,-2.285726002230825,0.480002908806989,57.40401125682036,51.532702017230804,-0.3006157235639648,-0.2875934091868846,0.14789492172981422,0.41905112806266764,22.084333719391612,0.2865471839904785,-0.014325706803599125,0.28131537437438947,0.05479071409362479,0.5078400346551541,0.16805304423400713,0.3945777045147718,-0.5019825172424319,72.68299058092099,33.15999720685865,0.11326233014038213,8,-0.18563365936279297,-0.19809222221374512,0.2946457862854004,0.5195238590240479,0.03729057312011719,0,0.02778098963789022,-1.1607191370628693,4.627123832702637,-1.2564256062494479,4.39290189743042,2.439968156523007,4.457686901092528,0.02778098963789022
3921,2008-08-12,4.652040958404541,4.679450035095215,4.305692195892334,4.305692195892334,20197695.0,-0.017368519652555037,-1.1582744311939488,2.895816223198552,51.28204678856541,51.82736023302661,-0.21262345347925216,-0.1889534281261458,0.20739461389174174,0.4966597239392403,19.91793658244515,0.4285759925842285,-0.008489909004250507,0.18251824378967285,-0.05161069489307657,0.4166471824724223,0.06545377444829814,0.29958271313104756,-0.3940945503234863,60.96488467094224,22.92911325708556,0.11706446934137492,8,-0.10340642929077148,-0.11586499214172363,0.24605751037597656,0.5245075225830078,0.18805027008056552,1,0.05024437689196959,-2.285726002230825,4.7342681884765625,-1.1607191370628693,4.627123832702637,-1.2564256062494479,4.39290189743042,0.05024437689196959
3922,2008-08-13,4.7865939140319815,4.881279945373535,4.642074108123778,4.642074108123778,26171881.0,0.028923424542157683,-2.3103537019928853,0.4172667020951447,60.18014843298514,52.398626479467005,-0.3207513069362262,-0.31223694003587443,0.051932016614167686,0.35587632034385663,17.977361032837464,0.23920583724975675,0.028332681533072446,0.29975376129150266,0.026736774661423546,0.5727707479215818,0.1632452679764631,0.4362622546065422,-0.50401319857788,83.54967918846471,43.08650720461685,0.13650849331503967,8,-0.2342214584350577,-0.24668002128600985,0.08596456050872892,0.3899545669555673,0.09918594360351651,2,-0.004334137095090895,-1.1582744311939488,4.652040958404541,-2.285726002230825,4.7342681884765625,-1.1607191370628693,4.627123832702637,-0.004334137095090895
3923,2008-08-14,4.784101963043213,4.821477890014648,4.522471904754639,4.607190132141113,35704654.0,-0.0005206104870236761,1.3762346597142354,1.2241355417711495,63.49808613258345,54.336701368550244,-0.27970545727050666,-0.3016620214951242,0.031447705084912236,0.35400957557369317,16.43838163969261,0.29900598526000977,0.028007621294466212,0.28231151103973406,-0.021332365878712345,0.5859553879581805,0.13048957258051086,0.43413344949895727,-0.4784097671508789,83.11673894763875,37.982870924242306,0.15182193845922326,8,-0.2192704677581787,-0.2441880702972412,0.04734325408935547,0.38870906829833896,0.04742288589477539,3,-0.0032185822191171942,-2.3103537019928853,4.7865939140319815,-1.1582744311939488,4.652040958404541,-2.285726002230825,4.7342681884765625,-0.0032185822191171942
3924,2008-08-15,4.639583110809326,4.811511039733887,4.599715232849121,4.796560764312744,19925593.0,-0.030208146346019094,1.266672110065525,-0.8873214001741189,62.7819674637362,55.65988218741858,-0.09126945084918514,-0.15012161447721795,0.1492306843139728,0.49396146209414393,14.816233887819038,0.21179580688476562,0.0419464666865661,0.12844870090484584,-0.18029382864752108,0.43719123045721275,-0.025922563871337623,0.2828199656810293,-0.2993556499481205,58.008690285354504,6.990359964308539,0.15437126477618326,8,-0.0460970401763916,-0.09966921806335449,0.13828980922698975,0.5132939815521231,0.10056495666503906,4,-0.00909782216918531,1.3762346597142354,4.784101963043213,-2.3103537019928853,4.7865939140319815,-1.1582744311939488,4.652040958404541,-0.00909782216918531
3925,2008-08-18,4.4651618003845215,4.6669921875,4.450212001800537,4.6146650314331055,26200375.0,-0.03759417737736759,-1.4166863795234361,0.9523854364744263,49.71856629480867,55.42637678920775,0.11475001704822851,0.029749830803584842,0.30373643585865473,0.6638691859215449,12.956910980154829,0.2167801856994629,0.04646580571197667,-0.048464298248291016,-0.3547458019678231,0.2578172054712411,-0.20160505010805707,0.10467645361147504,-0.09247119045257612,27.705524420198905,-24.25306925012032,0.15314075185976628,8,0.12832427024841309,0.08721065521240234,0.251041054725647,0.6441102027893066,0.3863511085510254,0,0.05263173070238403,1.266672110065525,4.639583110809326,1.3762346597142354,4.784101963043213,-2.3103537019928853,4.7865939140319815,0.05263173070238403
3926,2008-08-19,4.40286922454834,4.470146179199219,4.39290189743042,4.432769775390625,39138426.0,-0.01395079923661835,-2.099988518064911,0.1999993621045447,50.0,55.55951737316591,0.18387968737030924,0.08626024293625711,0.3456216283975735,0.7223143451886269,11.383856443310062,0.07724428176879883,0.06881825010720544,-0.10427837371826154,-0.41434235338360903,0.20578560594708595,-0.2593103635509353,0.0507536161144122,0.4784107208251953,2.040904000476468,-50.206143629010704,0.15503198983267358,8,0.19061684608459473,0.14950323104858398,0.3008749485015869,0.7064027786254883,0.44864368438720703,1,0.08373847103899879,-1.4166863795234361,4.4651618003845215,1.266672110065525,4.639583110809326,1.3762346597142354,4.784101963043213,0.08373847103899879
3927,2008-08-20,4.385426998138429,4.4452290534973145,4.3256258964538565,4.400378227233887,159521936.0,-0.003961559047146235,1.2857116820748051,0.500031894874464,51.35658361299959,55.99273857915205,0.21232182338105865,0.09006962292445575,0.3411494236279884,0.7346944484603677,11.70373722119033,0.11960315704345792,0.08256770132258762,-0.11013410091400022,-0.4202078918499579,0.19993969002195744,-0.26517099638197905,0.04490279455397861,0.486085386276244,12.06027251299947,-42.6577080927887,0.1550368954679788,8,0.20805907249450595,0.1669454574584952,0.2697286605834952,0.7238450050353995,0.46894216537475497,2,0.10367615982199196,-2.099988518064911,4.40286922454834,-1.4166863795234361,4.4651618003845215,1.266672110065525,4.639583110809326,0.10367615982199196
3928,2008-08-21,4.7487149238586435,4.9971442222595215,4.597373008728027,4.625927925109863,20855811.0,0.08283980690464743,-3.4444497456735346,-8.21250199330305,64.10724434172529,56.70318381380268,-0.10637240804629666,-0.2677538766348375,-0.033776747210063185,0.36657537441509813,11.714874115439097,0.6117172241210929,0.09462517210256483,0.2409695863723762,-0.08917246370412801,0.5711116364488804,0.07589856133412365,0.40604061141062875,-0.42308902740478693,63.00483711999655,3.7343653445461555,0.16507102503825213,8,-0.09729671478271573,-0.13841032981872647,-0.14837729930877774,0.36055707931518466,-0.505424976348877,3,0.028863584353781446,1.2857116820748051,4.385426998138429,-2.099988518064911,4.40286922454834,-1.4166863795234361,4.4651618003845215,0.028863584353781446
3929,2008-08-22,4.925756931304932,5.014277935028076,4.711593151092528,4.782980918884277,15647286.0,0.037282087951160836,-1.1200010019287059,1.162794219873158,66.89932367618091,57.75821852706497,-0.2644033082706061,-0.4277010252319515,-0.22184463376710895,0.1850063044332808,11.570949998766238,0.30268478393554776,0.11927278868918556,0.39323763847351056,0.016498744514798602,0.7699765324322225,0.20486819149415503,0.5816070854528661,-0.6001310348510751,87.14575739782637,23.33591983083746,0.1883694469793559,8,-0.26577186584472656,-0.3068854808807373,-0.3297797441482544,0.18351507186889648,0.014276981353759766,4,-0.019130477545098667,-3.4444497456735346,4.7487149238586435,1.2857116820748051,4.385426998138429,-2.099988518064911,4.40286922454834,-0.019130477545098667
3930,2008-08-25,4.911478996276856,4.9543118476867685,4.743003845214844,4.925756931304932,13440676.0,-0.002898627607329507,4.920005877991475,-0.10000233782975301,63.37206017647126,59.10155334794338,-0.24847421018316584,-0.3850619183181303,-0.22493009404868758,0.19311634869401662,10.863314762411257,0.21130800247192472,0.1536849288082287,0.34842119216919,-0.04771813680754544,0.7445605211459254,0.15035152768082227,0.5464908566575577,-0.5583070182800309,85.07244108881838,21.054099899543644,0.19806966448836769,8,-0.24152708053588956,-0.292607545852662,-0.3155018091201791,0.19779300689697177,0.06282091140746981,0,-0.034883775117916294,-1.1200010019287059,4.925756931304932,-3.4444497456735346,4.7487149238586435,1.2857116820748051,4.385426998138429,-0.034883775117916294
3931,2008-08-26,4.971445083618164,5.031411170959473,4.711593151092528,4.940033912658691,8982980.0,0.012209374688717078,3.2263902454393767,-2.1999799619277995,65.67604963706289,59.71220903728536,-0.28873132047861993,-0.4276693507138418,-0.3032863385742246,0.12870071721167609,10.33221297355521,0.31981801986694425,0.15765991168194482,0.3834468841552736,-0.049794038629253023,0.8166878069398003,0.16682642276301074,0.6000673455475365,-0.5918288673400882,91.50363580717757,28.165682201838862,0.2166204613922631,8,-0.292926549911499,-0.3440070152282715,-0.3754678964614868,0.13782691955566406,-0.09994316101074219,1,-0.02412420788430636,4.920005877991475,4.911478996276856,-1.1200010019287059,4.925756931304932,-3.4444497456735346,4.7487149238586435,-0.02412420788430636
3932,2008-08-27,4.897202014923097,5.0,4.877213001251222,4.991433143615723,8544880.0,-0.014933900997863181,1.2051304009008657,-2.9999240975194787,65.29915692140341,59.91232801382091,-0.22031721417202732,-0.331488857766451,-0.24658676937480717,0.19769908015820636,10.593059709669594,0.12278699874877841,0.15302542404454833,0.284487175941468,-0.16052733082204806,0.7295016827049841,0.06197992255971041,0.5069944293232256,-0.4784781013641366,69.07895025949107,4.75256688752377,0.222507253381758,8,-0.21868348121643155,-0.269763946533204,-0.304962396621705,0.21206998825073153,-0.3112511634826669,2,-0.009329634727814562,3.2263902454393767,4.971445083618164,4.920005877991475,4.911478996276856,-1.1200010019287059,4.925756931304932,-0.009329634727814562
3933,2008-08-28,4.822957992553711,4.951456069946289,4.714448928833008,4.951456069946289,10142843.0,-0.015160498207577366,2.6888822918212854,1.363647864303185,56.579774563729124,59.22319546937568,-0.1564323669708827,-0.23192915333127573,-0.1906287116838472,0.267327421387372,10.563112823595587,0.23700714111328125,0.16360042161998578,0.1866224050521854,-0.24986824239466898,0.6231130524990398,-0.031622918671241784,0.4048677287756126,-0.3674728435507202,34.821315417909936,-25.04942800436836,0.21824532372342714,8,-0.1444394588470459,-0.19551992416381836,-0.18088388442993164,0.2863140106201172,-0.2655620574951172,3,0.006512843571925941,1.2051304009008657,4.897202014923097,3.2263902454393767,4.971445083618164,4.920005877991475,4.911478996276856,0.006512843571925941
3934,2008-08-29,4.740148067474365,4.77155876159668,4.685894012451172,4.685894012451172,5265957.0,-0.017169945333796788,-2.1579113896237443,-0.4222168621047944,50.20084049736648,59.276781491882105,-0.0646564497340627,-0.12049090921696681,-0.12921125013021584,0.34690296890040173,9.877252915294871,0.13706398010253906,0.14675676868413312,0.08171591758727992,-0.3265350304521659,0.48996686562672576,-0.12240955643244256,0.2858413916070024,-0.25010735715398535,15.702275180029865,-40.79019920263438,0.2041254740197229,8,-0.061629533767700195,-0.11270999908447266,-0.08436942100524902,0.3691239356994629,-0.31981706619262695,4,-0.10481911385298426,2.6888822918212854,4.822957992553711,1.2051304009008657,4.897202014923097,3.2263902454393767,4.971445083618164,-0.10481911385298426
3935,2008-09-02,4.7687039375305185,4.902913093566895,4.740148067474365,4.782980918884277,7435446.0,0.006024256974607178,-3.559964732521583,-0.2631504935005417,54.13655465878923,59.73639867619202,-0.050988822104628184,-0.12156044059638038,-0.17268194696531314,0.3136545220358329,9.384695968902651,0.16276502609253019,0.12504754551840502,0.08886539936065763,-0.29327256110513655,0.4710033598264518,-0.10220358087223946,0.2799343795935547,-0.24618099957179318,23.96695013262479,-30.639568286740513,0.19106898023289703,9,-0.09018540382385343,-0.1412658691406259,-0.10731887817382901,0.34056806564330966,-0.5482587814331064,1,0.03592799581869133,-2.1579113896237443,4.740148067474365,2.6888822918212854,4.822957992553711,1.2051304009008657,4.897202014923097,0.03592799581869133
3936,2008-09-03,4.837235927581787,4.937179088592528,4.580239772796631,4.645916938781738,7723311.0,0.014371198327476353,-1.2123881512350414,-13.400521024682709,51.883827225138354,59.79498129976299,-0.05746983257154348,-0.17092550668420436,-0.252828421908216,0.24288946308994408,9.395350678675369,0.35693931579589755,0.11624160233448766,0.13966579437255877,-0.23680648611983202,0.5161380748649496,-0.04857034587363618,0.3279019346187537,-0.2841796956430169,61.224512979083286,9.854490322326718,0.18823614024619525,9,-0.03141045570373535,-0.20979785919189453,-0.1814572811126709,0.272036075592041,-0.5739579200744638,2,0.028335186076205998,-3.559964732521583,4.7687039375305185,-2.1579113896237443,4.740148067474365,2.6888822918212854,4.822957992553711,0.028335186076205998
3937,2008-09-04,4.948600769042969,4.988577842712402,4.683038234710693,4.911478996276856,9882644.0,0.02302241261919491,4.219512393799435,0.1940307807339975,55.6606662140046,58.85647261890514,-0.09001322879586837,-0.25679247136181527,-0.3714597193150633,0.13067238484952526,9.4779615528403,0.305539608001709,0.14654432840157128,0.22648494243621808,-0.14814375491903498,0.6011136397914711,0.039170593758592,0.41379929111384417,-0.3683609962463379,90.2098098084071,41.08521538079617,0.18731434867762645,9,-0.142775297164917,-0.32116270065307617,-0.33268964290618896,0.16067123413085938,-0.593946933746337,3,-0.015579928556341716,-1.2123881512350414,4.837235927581787,-3.559964732521583,4.7687039375305185,-2.1579113896237443,4.740148067474365,-0.015579928556341716
3938,2008-09-05,4.968588829040527,5.005711078643799,4.837235927581787,4.948600769042969,7541207.0,0.0040391336724106,2.5757312012954157,0.5384457289659731,62.382901070675224,58.354647884960066,-0.08440870109679821,-0.24394746424797642,-0.4024875018585181,0.11097409737886288,9.431350224388884,0.16847515106201172,0.18558741946760193,0.21768865585327113,-0.13844348898643144,0.5738208006929737,0.03962258343342029,0.39575472827312197,-0.3883490562438965,91.27502863457353,41.48659950030621,0.1780660724198512,9,-0.16276335716247559,-0.34115076065063477,-0.35579240322113037,0.14068317413330078,-0.55682373046875,4,-0.07701139916501964,4.219512393799435,4.948600769042969,-1.2123881512350414,4.837235927581787,-3.559964732521583,4.7687039375305185,-0.07701139916501964
3939,2008-09-08,4.871501922607422,5.005711078643799,4.740148067474365,5.005711078643799,6030794.0,-0.01954013700341828,2.9574499834788264,-6.714466339042893,66.23888022678415,58.67318344610594,0.004663169843194481,-0.134510046066036,-0.3116912067163895,0.20719237555759307,9.681761992441007,0.2655630111694336,0.22614933492860256,0.10838284492492711,-0.24663566126483882,0.46340135111469305,-0.06912640816995541,0.28589209801980964,-0.2641918659210205,68.45635553045128,15.218824632969714,0.17750925309488297,9,-0.06567645072937012,-0.2440638542175293,-0.2587054967880249,0.23777008056640625,-0.5339808464050284,0,-0.06447826410395952,2.5757312012954157,4.968588829040527,4.219512393799435,4.948600769042969,-1.2123881512350414,4.837235927581787,-0.06447826410395952
3940,2008-09-09,4.865790843963623,4.962878227233887,4.788691997528076,4.905767917633057,7625955.0,-0.0011723445324520743,1.2592585720647171,0.2978714332917639,69.3763704230913,59.0843302001091,0.0035892866591478167,-0.12484107491631491,-0.30756679268808096,0.2106002999294887,8.890948229836816,0.17418622970581055,0.21628018809182592,0.09609563350677508,-0.26153557056266674,0.4537268375762169,-0.08271996852794583,0.274911235541496,-0.23303472042083762,67.11406086443911,7.0947939204797095,0.1788156020347208,9,-0.0728154182434082,-0.22589373588562012,-0.30407464504241943,0.23600554466247559,-0.7224440574646005,1,-0.09154931992905346,2.9574499834788264,4.871501922607422,2.5757312012954157,4.968588829040527,4.219512393799435,4.948600769042969,-0.09154931992905346
3941,2008-09-10,4.885779857635498,5.025700092315674,4.822957992553711,4.937179088592528,8629628.0,0.004108070879510262,-1.290315282558459,1.2857176936472499,70.89856275527805,59.70648640387295,-0.0333347481834565,-0.13325305980945235,-0.3316740500075195,0.18585470254265157,9.407292268891199,0.2027420997619629,0.18473397991372842,0.10439770221710187,-0.2523203199099635,0.46111572434416725,-0.07396130884643082,0.28275671328063456,-0.22910443124771174,59.16667362450495,-6.633263366390494,0.1783590110635328,9,-0.0828099250793457,-0.21722817420959473,-0.35770201683044434,0.1973285675048828,-0.565392017364502,2,-0.13617778961086446,1.2592585720647171,4.865790843963623,2.9574499834788264,4.871501922607422,2.5757312012954157,4.968588829040527,-0.13617778961086446
3942,2008-09-11,4.765848159790039,4.88292407989502,4.714448928833008,4.82866907119751,10387983.0,-0.024547094085303423,-1.0344860348545724,1.222215006679552,50.89821077792933,59.07520153878408,0.07376178463128102,-0.01576347299687164,-0.21749979251842078,0.30199491217328944,9.166290633292428,0.17133092880249023,0.15948055188241295,-0.014496707916260121,-0.3712715663059143,0.34227815047339405,-0.1928841371110872,0.16389072127856696,-0.08668858872795138,16.51374741283296,-47.58918400779338,0.17838742919482709,9,0.03712177276611328,-0.09729647636413574,-0.2919652462005615,0.3172602653503418,-0.40262699127197266,3,-0.10545240541294476,-1.290315282558459,4.885779857635498,1.2592585720647171,4.865790843963623,2.9574499834788264,4.871501922607422,-0.10545240541294476
3943,2008-09-12,4.7687039375305185,4.820103168487549,4.605938911437988,4.76013708114624,10751840.0,0.000599217105692551,2.846157139798758,-0.1363695016888828,39.92676995047862,57.93363814468543,0.06973401548601554,-0.02090372474497393,-0.21912965433461107,0.2985881904213912,9.64863214768645,0.21416425704956055,0.12253621938238979,-0.010871028900145241,-0.36767820475746227,0.3459361469571718,-0.1892746168288033,0.16753255902851283,0.2627072334289542,38.77562611964311,-21.48670376357324,0.17840358792865835,9,0.03426599502563388,-0.10015225410461515,-0.3041650056838998,0.3144044876098624,-0.17418670654296964,4,-0.08682654818959112,-1.0344860348545724,4.765848159790039,-1.290315282558459,4.885779857635498,1.2592585720647171,4.865790843963623,-0.08682654818959112
3944,2008-09-15,4.597373008728027,4.854369163513184,4.58880615234375,4.7287259101867685,5954451.0,-0.035928195804752594,-2.576928634966715,-15.332683958586959,33.23174891508653,55.61088195094068,0.2443818268648945,0.1550524069028114,-0.04580729008096185,0.4688437274694701,10.097203812990905,0.2655630111694336,0.08512800372540585,-0.18009145259857195,-0.5408624727455651,0.18067956754842118,-0.3604769626720685,0.00029405747492461387,0.4255287170410158,1.960854935371243,-52.884429387525586,0.1803855100734966,9,0.205596923828125,0.07117867469787598,-0.13844037055969238,0.4857354164123535,0.02284383773803711,0,-0.04037260187587055,2.846157139798758,4.7687039375305185,-1.0344860348545724,4.765848159790039,-1.290315282558459,4.885779857635498,-0.04037260187587055
3945,2008-09-16,4.700170993804932,4.851512908935547,4.568818092346191,4.6487717628479,8223396.0,0.022360157612128617,-1.6756840922322866,-0.3913063996776357,36.1515883112135,53.86285540494903,0.14621631694434623,0.0745875958717388,-0.14361103575022227,0.3644432030518896,10.317262216285581,0.28269481658935547,0.07321821589495414,-0.08904392719268817,-0.42115664575148504,0.2430687913661087,-0.2551002864720866,0.07701243208671027,0.30536690902710006,28.749852580647516,-20.57197258366308,0.16605635927939855,9,0.09708809852600098,-0.03161931037902832,-0.2294025421142578,0.3829374313354492,-0.08852100372314453,1,-0.0771567498460225,-2.576928634966715,4.597373008728027,2.846157139798758,4.7687039375305185,-1.0344860348545724,4.765848159790039,-0.0771567498460225
3946,2008-09-17,4.77155876159668,4.937179088592528,4.685894012451172,4.743003845214844,13117441.0,0.015188334187381969,-2.5200253824059726,0.5555514323883034,43.567219338990405,52.51913908550301,0.0721163098401858,0.033979500082185865,-0.2132490985662283,0.2914936692971839,10.152252017723287,0.25128507614135653,0.08098949392903254,-0.03609063625335729,-0.3144965189607545,0.2423152464540399,-0.17529357760705544,0.10311230510034086,0.20777595260620174,55.03858207477208,7.876509991419837,0.13920294135369848,9,0.02570033073425293,-0.10300707817077637,-0.22915351390838623,0.31154966354370117,-0.19131898880004883,2,-0.13165760006011995,-1.6756840922322866,4.700170993804932,-2.576928634966715,4.597373008728027,2.846157139798758,4.7687039375305185,-0.13165760006011995
3947,2008-09-18,4.8400912284851065,4.911478996276856,4.717304229736328,4.720160007476807,13906442.0,0.014362699971338877,-2.090902190578855,4.200020038741536,50.88236117502775,51.24130131931996,-0.01500483637976302,0.0013236834746308546,-0.27108633345649213,0.2212648857604469,9.698349209514369,0.19417476654052823,0.08206093994308095,0.009708619117735573,-0.18529014373274233,0.20470738196821348,-0.08779076230750338,0.10720800054297452,0.11461248840637328,73.64328441480934,23.890762282732297,0.0974993814252391,9,-0.042832136154173917,-0.1615726947784415,-0.2976859807968131,0.14210271835327237,-0.2655620574951163,3,-0.10737470921116743,-2.5200253824059726,4.77155876159668,-1.6756840922322866,4.700170993804932,-2.576928634966715,4.597373008728027,-0.10737470921116743
3948,2008-09-19,4.885779857635498,5.114220142364502,4.743003845214844,4.985722064971924,6177178.0,0.00943962148512889,1.0800022443270625,-0.833329357411522,57.79819652725788,50.30344757492815,-0.08233345670983905,-0.03538404167483655,-0.3090233987324229,0.17396924597526997,9.313591469916977,0.3712162971496582,0.08352768778039188,0.048544001579284846,-0.14398835394818565,0.24107635710675535,-0.047722176184450404,0.1448101793430201,-0.31696176528930664,58.11525007628142,3.8880680245639567,0.0962661777637354,9,-0.04426074028015137,-0.16585683822631836,-0.3396366834640503,0.0453341007232666,-0.39977169036865146,4,-0.10695502137714552,-2.090902190578855,4.8400912284851065,-2.5200253824059726,4.77155876159668,-1.6756840922322866,4.700170993804932,-0.10695502137714552
3949,2008-09-22,4.831524848937988,4.94574499130249,4.631639003753662,4.837235927581787,7737669.0,-0.011104677304017319,1.820519078478346,0.05714381136864605,53.27379073880888,48.51427205445232,-0.03838180775009814,0.012068104432542803,-0.2403382712299642,0.2248929488453495,8.647732803016485,0.3141059875488281,0.06766897478245237,-0.0009994029998781073,-0.1889686128051009,0.1869698068053447,-0.09498400790248951,0.0929852019027333,-0.2517987155914305,48.16754109798032,-9.478920269803552,0.09398460490261155,9,0.009994268417358398,-0.1116018295288086,-0.27915215492248535,0.09086799621582031,-0.019989013671875,0,-0.04905441353624329,1.0800022443270625,4.885779857635498,-2.090902190578855,4.8400912284851065,-2.5200253824059726,4.77155876159668,-0.04905441353624329
3950,2008-09-23,4.740148067474365,5.094232082366943,4.711593151092528,5.094232082366943,7759732.0,-0.01891261751115869,1.1612889324614093,61.99949903982633,45.05812062566201,45.64311181782831,0.0372114629347422,0.09481214487112233,-0.14075795378779876,0.31070223714153133,8.171544901466017,0.38263893127441495,0.035952197306024836,-0.08380963802337682,-0.27224407819847496,0.10462480215172132,-0.17802685811092633,0.010407582064172693,-0.14973205394744848,22.48514395590714,-33.27493661127636,0.09421722008754913,9,0.10137104988098145,-0.020225048065185547,-0.1734480857849121,0.18224477767944336,0.09137678146362305,1,-0.025301155006367204,1.820519078478346,4.831524848937988,1.0800022443270625,4.885779857635498,-2.090902190578855,4.8400912284851065,-0.025301155006367204
3951,2008-09-24,4.851512908935547,4.957167148590088,4.7972588539123535,4.8258137702941895,6759911.0,0.023493958390316427,-2.862100735332224,-0.07257921160082309,45.05812062566201,44.994212912020835,-0.08887106109203824,-0.027403390264160166,-0.24020687721130507,0.19332655239565177,7.4062868785044005,0.21701908111572266,0.007379921747723728,0.033551812171936035,-0.14233594082917111,0.20943956517304319,-0.054392064328617984,0.12149568867249005,-0.25062081283187876,45.56205943208115,-5.599102741467014,0.08794387650055367,9,-0.009993791580200195,-0.1315898895263672,-0.2785836458206177,0.057175397872924805,-0.11707592010498047,2,-0.049440849350720795,1.1612889324614093,4.740148067474365,1.820519078478346,4.831524848937988,1.0800022443270625,4.885779857635498,-0.049440849350720795
3952,2008-09-25,4.851512908935547,5.039977073669434,4.837235927581787,4.894346237182617,7013105.0,0.0,-4.680034733818716,-1.6667223304573708,43.916926150632186,45.437563600926794,-0.08430744844247862,-0.03267718309721879,-0.23190100515227563,0.18729445996733496,6.721578469549801,0.20274114608764648,-0.025892995659596352,0.0358362674713133,-0.1368762159308119,0.2085487508734385,-0.05051997422974974,0.12219250917237634,-0.2403542519066617,45.56205943208115,-0.5032825121994833,0.08635624170106268,9,-0.009993791580200195,-0.1315898895263672,-0.2785836458206177,0.037241458892822266,-0.06567573547363281,3,-0.055915163214197205,-2.862100735332224,4.851512908935547,1.1612889324614093,4.740148067474365,1.820519078478346,4.831524848937988,-0.055915163214197205
3953,2008-09-26,4.854369163513184,4.865790843963623,4.70302677154541,4.788691997528076,8223747.0,0.0005887348196840225,2.6774311709159075,-1.5333192323106382,49.01317885494691,47.191055816466836,-0.08239935970255807,-0.0348461115167602,-0.2276928460523555,0.17848085100483857,6.542237394680376,0.1627640724182129,-0.06483222387647203,0.03712196350097674,-0.136438503280508,0.21068243028246147,-0.04965826988976563,0.12390219689171911,-0.2331492767775858,48.14818250787525,4.7121132853748975,0.08678023339074217,9,-0.012850046157836914,-0.012850046157836914,-0.2814399003982544,-0.05157923698425293,-0.12278699874878019,4,-0.057647035710952976,-4.680034733818716,4.851512908935547,-2.862100735332224,4.851512908935547,1.1612889324614093,4.740148067474365,-0.057647035710952976
3954,2008-09-29,4.2432899475097665,4.854369163513184,4.2432899475097665,4.734436988830566,11947773.0,-0.12588231249416748,-1.4883758410112577,-7.47820089301919,28.876024622327066,46.38265985103501,0.5287778042310416,0.5661267976288409,0.3845398942017866,0.7815404766239284,6.705835834588211,0.6110792160034171,-0.08162983966716109,-0.5491143465042105,-0.8583492669579069,-0.23987942605051416,-0.7037318067310592,-0.3944968862773619,0.8709301948547354,0.0,-38.77038807762335,0.15461746022684827,9,0.4354650974273673,0.4354650974273673,0.38757145404815585,0.5594999790191642,0.4968581199645987,0,0.05720047952403595,2.6774311709159075,4.854369163513184,-4.680034733818716,4.851512908935547,-2.862100735332224,4.851512908935547,0.05720047952403595
3955,2008-09-30,4.940033912658691,4.968588829040527,4.4288978576660165,4.431753158569336,12679691.0,0.16419899977794805,-1.1000001855428745,-1.0348850982029318,51.26160407637639,47.237591488522334,-0.14568366413786293,-0.12345292952729281,-0.30172561559154687,0.08019003915991796,6.190667426538982,0.7252988815307608,-0.07167822292964843,0.13906311988830566,-0.17682817404476925,0.4549544138213806,-0.018882527078232236,0.29700876685484356,0.1567676258087154,87.45515551474944,49.147066014795335,0.1579456469665376,9,-0.2612788677215576,-0.2612788677215576,-0.3006056547164917,-0.13724398612976074,-0.04568767547607422,1,-0.026011577990042833,-1.4883758410112577,4.2432899475097665,2.6774311709159075,4.854369163513184,-4.680034733818716,4.851512908935547,-0.026011577990042833
3956,2008-10-01,4.974299907684326,4.980010986328125,4.845801830291748,4.868646144866943,8382737.0,0.006936388622318823,1.2926859069915202,0.20786496826281356,55.04839311306123,47.70048392608161,-0.16557883679525975,-0.15486388959249098,-0.3286743601759383,0.04011733732824574,6.3721281096195845,0.13420915603637695,-0.03643567234706424,0.16647591590881383,-0.15854334371801393,0.4914951755356416,0.003966286095399951,0.3289855457222277,0.10543139896392795,91.75621598133559,48.59728393255285,0.16250962981341402,10,-0.2955448627471924,-0.2955448627471924,-0.3298882246017456,-0.1715099811553955,-0.15134191513061523,2,-0.028702543352035925,-1.1000001855428745,4.940033912658691,-1.4883758410112577,4.2432899475097665,2.6774311709159075,4.854369163513184,-0.028702543352035925
3957,2008-10-02,4.871501922607422,4.971445083618164,4.8258137702941895,4.874358177185059,5949198.0,-0.02066581971024739,-2.0908916101609147,-0.027034101781813587,52.37466015779295,47.09786877391885,-0.06465594126271856,-0.06127996879397024,-0.22233390453069646,0.13310991370117975,6.385724511176183,0.14848613739013672,-0.011551285063316818,0.06753287315368617,-0.2522426343218598,0.3873083806292321,-0.09235488058408681,0.22742062689145914,0.19150055685806233,85.27134994071257,39.84124274593486,0.159887753737773,10,-0.20274090766906738,-0.19274687767028809,-0.21852362155914307,-0.06871199607849121,-0.11993074417114347,3,-0.02813607301287746,1.2926859069915202,4.974299907684326,-1.1000001855428745,4.940033912658691,-1.4883758410112577,4.2432899475097665,-0.02813607301287746
3958,2008-10-03,4.58595085144043,4.897202014923097,4.5431180000305185,4.854369163513184,11478155.0,-0.05861663932468575,-1.00000000000001,93.97562604340568,49.74937096863297,46.70626657723264,0.19432730271815934,0.20462631279036003,0.06712928268814178,0.4046288451412092,6.674531519943544,0.3540840148925781,-0.007036086525219254,-0.19888629913330114,-0.5229491435419558,0.1251765452753535,-0.36091772133762845,-0.03685487692897382,0.4606573773859406,46.51162188611633,-4.234589452879845,0.1620314222043275,10,0.0828101634979248,0.0928041934967041,0.06702744960784912,0.21683907508850098,-0.028554916381835938,4,0.043586669045679205,-2.0908916101609147,4.871501922607422,1.2926859069915202,4.974299907684326,-1.1000001855428745,4.940033912658691,0.043586669045679205
3959,2008-10-06,4.557395935058594,4.57452917098999,4.308966159820557,4.451742172241211,13303047.0,-0.0062266075906302065,2.7959200365329173,-0.39361607634558743,46.76166977102046,46.8955498156058,0.2010503268341557,0.21970713472517023,0.10175502359859312,0.41593876307754307,7.67018535976331,0.27698469161987305,-0.01789143943608984,-0.2117359161376955,-0.5483178211090651,0.12484598883367415,-0.3800268686233803,-0.04344496365201067,0.4731459281414443,37.02133828092857,-15.825366437512528,0.16829095248568476,10,0.08423757553100586,0.12135910987854004,0.09558236598968506,0.22919797897338867,0.0,0,0.03822056108091254,-1.00000000000001,4.58595085144043,-2.0908916101609147,4.871501922607422,1.2926859069915202,4.974299907684326,0.03822056108091254
3960,2008-10-07,4.420331001281738,4.854369163513184,4.354653835296632,4.854369163513184,8122889.0,-0.030075274505438232,1.3026331401250613,-4.108118354304696,42.26415577846804,46.58510927702869,0.32182131422290805,0.3390726407910041,0.24760027957750985,0.5348661765794542,8.290799520170593,0.49971532821655185,-0.045452299172845656,-0.3265278577804569,-0.6937399426430737,0.04068422708215991,-0.5101339002117653,-0.1429218153491485,0.5944658236044944,16.59573802852731,-34.487672136698976,0.1836060424313083,10,0.22130250930786133,0.2584240436553955,0.23264729976654053,0.353804349899292,0.059966087341308594,1,0.07235138411578035,2.7959200365329173,4.557395935058594,-1.00000000000001,4.58595085144043,-2.0908916101609147,4.871501922607422,0.07235138411578035
3961,2008-10-08,4.220445156097412,4.528841018676758,3.789263010025024,4.386065006256104,14028662.0,-0.045219655524974534,2.278475674715911,0.3815790051898193,37.09869189163431,45.82752769269559,0.47246057404293573,0.5128517347550456,0.4485821728226256,0.7147508158542788,9.143618500003758,0.7395780086517338,-0.07147546254393511,-0.4931469678878786,-0.9226365614385266,-0.06365737433723062,-0.7078917646632021,-0.27840217111255505,0.7789215312412914,36.473412658157415,-11.270683474098092,0.21474479677532393,10,0.1641918420791626,0.23129642009735107,0.4325331449508667,0.5536901950836182,0.4540266990661621,2,0.15967535559882795,1.3026331401250613,4.420331001281738,2.7959200365329173,4.557395935058594,-1.00000000000001,4.58595085144043,0.15967535559882795
3962,2008-10-09,4.263278007507323,4.446031093597412,4.157623767852783,4.326098918914795,8968272.0,0.010148894210372461,-1.1041693120956841,0.379307862839378,37.02380240029848,44.4953747532902,0.37706395963972117,0.4536984438282543,0.4096148628165359,0.6516047071837194,10.519450407819066,0.2884073257446289,-0.08205315012768821,-0.4251856088638313,-0.8983862449408315,0.04801502721316897,-0.6617859269023318,-0.1885852908253307,0.6876845327388326,42.78349217662099,-3.4979977595562346,0.23660031803850035,10,0.12135899066925138,0.18846356868743985,0.45335376262664884,0.50213646888733,0.28269577026367276,3,0.13127926071460316,2.278475674715911,4.220445156097412,1.3026331401250613,4.420331001281738,2.7959200365329173,4.557395935058594,0.13127926071460316
3963,2008-10-10,4.354653835296632,4.505997180938722,4.089091777801514,4.100513935089111,13662703.0,0.021433232275352987,-2.0103188621362897,-4.045466621124098,40.21100443821127,45.75481695505511,0.23171651746102828,0.34753062534362567,0.32493295860747207,0.5415536783265464,11.527167567776782,0.4169054031372079,-0.10102041978925058,-0.31310727596282906,-0.8072909379359965,0.18107638601033837,-0.5601991069494128,-0.06601544497624534,0.5498407237406786,53.083049367425616,6.749311618857824,0.24709183098658394,10,0.02998316287994296,0.09708774089813144,0.3619779348373404,0.3310256004333487,0.04568910598754794,4,0.09114785196527775,-1.1041693120956841,4.263278007507323,2.278475674715911,4.220445156097412,1.3026331401250613,4.420331001281738,0.09114785196527775
3964,2008-10-13,4.411765098571777,4.528841018676758,4.334665775299071,4.5202741622924805,12465019.0,0.013114994999655405,2.09090978094213,-0.42696587049927615,43.16291849597689,44.85496300167739,0.22463996028643596,0.2907057509496287,0.27700415896911323,0.46714306695741037,12.726455192525119,0.19417524337768644,-0.12017349225776996,-0.24671561717987078,-0.7532809441010553,0.2598497097413137,-0.4999982806404635,0.006567046280721911,0.44812019850504115,58.445074841422695,8.718959743982822,0.25328266346059225,10,-0.027128100395202637,0.03997647762298584,0.3048666715621948,0.2676849365234375,-0.017133235931395596,0,0.033009653332168876,-2.0103188621362897,4.354653835296632,-1.1041693120956841,4.263278007507323,2.278475674715911,4.220445156097412,0.033009653332168876
3965,2008-10-14,4.3375210762023935,4.57452917098999,4.266133785247804,4.434608936309815,11713840.0,-0.016828643572482815,-1.5714353872945368,0.8947442432764985,39.13044267430565,43.08630184181566,0.22845397739465678,0.3545667420379628,0.3583916680060204,0.5228836024814809,13.950697153769054,0.3083953857421866,-0.15076690627961398,-0.3028271436691279,-0.828703116115447,0.22304882877719123,-0.5657651298922879,-0.03988915744596788,0.47953932939235333,69.81811943910179,18.75705779885201,0.2629379862231597,10,0.04283297061920077,0.11422049999236972,0.3791106939315787,0.3419289588928214,-0.19988489151000977,1,0.05069136379821493,2.09090978094213,4.411765098571777,-2.0103188621362897,4.354653835296632,-1.1041693120956841,4.263278007507323,0.05069136379821493
3966,2008-10-15,4.1433467864990225,4.411765098571777,4.1433467864990225,4.263278007507323,7153185.0,-0.04476618932613352,-3.476204107922437,1.2352854504734587,36.16072926194878,41.28475396449964,0.3267199891993604,0.5262446833165937,0.5530217226053269,0.6991471540469769,15.776854662938819,0.2684183120727548,-0.10304160061763046,-0.46559083461761563,-1.0319556067183564,0.10077393748312513,-0.748773220667986,-0.18240844856724525,0.6326017232729351,11.176520280225663,-38.9038049214997,0.2831823860503702,10,0.1998857259750375,0.30839478969574063,0.5730894804000863,0.4716327190399179,-0.0770988464355451,2,0.0813232199684486,-1.5714353872945368,4.3375210762023935,2.09090978094213,4.411765098571777,-2.0103188621362897,4.354653835296632,0.0813232199684486
3967,2008-10-16,4.320387840270996,4.3774991035461435,3.952027082443237,4.183323860168457,10912232.0,0.042728997328646656,2.3863499220093,-1.1428548709018185,40.22986821000968,40.22703143576373,0.07071906944919615,0.32493186859306533,0.37930633945927816,0.5037698764311394,17.837504068246744,0.4254720211029066,-0.14601114859985476,-0.2625646114349367,-0.8319553138260751,0.3068260909562017,-0.5472599626305055,0.022130739760632068,0.41609324951108384,59.174220393012114,8.483928743293262,0.284695351195569,10,0.0014282464981079102,0.1313537359237671,0.41537296772003174,0.29459166526794434,-0.05710983276367276,3,0.08195653445556594,-3.476204107922437,4.1433467864990225,-1.5714353872945368,4.3375210762023935,2.09090978094213,4.411765098571777,0.08195653445556594
3968,2008-10-17,4.363221168518066,4.440320014953613,4.111936092376709,4.209022998809815,8064055.0,0.009914232201057027,1.1296259932308006,1.1250086973462592,52.77044296862159,40.89467290216385,-0.007857294531993908,0.2539633042830136,0.34245351081514297,0.4425041029076606,18.936929062602683,0.3283839225769043,-0.20557044893498677,-0.1936033487319948,-0.7523428015618272,0.36513610409783803,-0.47297307514691145,0.08576637768292183,0.33537119807373106,66.05505325046738,8.582950487139577,0.2793697264149164,10,-0.0414050817489624,0.08852040767669678,0.3725396394729614,0.251758337020874,-0.07709932327270508,4,0.041884791578190805,2.3863499220093,4.320387840270996,-3.476204107922437,4.1433467864990225,-1.5714353872945368,4.3375210762023935,0.041884791578190805
3969,2008-10-20,4.594517230987549,4.608795166015625,4.368931770324707,4.4060540199279785,4475556.0,0.053010391528706347,1.2105281660741516,1.2222143195094342,39.83193956537568,40.6244266562647,-0.2607551354824693,0.004217028423762592,0.11239810508009196,0.19640015207147243,20.41839320605869,0.2455739974975586,-0.2506202535767672,0.04954309463500994,-0.4945260330542993,0.5936122223243192,-0.22249146920964424,0.32157765847966413,0.06770196134157747,97.82603092549603,42.32293289453662,0.2720345638446545,10,-0.3954881429672241,-0.14277565479278564,0.141243577003479,0.0204622745513916,-0.3083953857421875,0,-0.042262174661957475,1.1296259932308006,4.363221168518066,2.3863499220093,4.320387840270996,-3.476204107922437,4.1433467864990225,-0.042262174661957475
3970,2008-10-21,4.6202168464660645,4.774415016174316,4.508852005004883,4.5202741622924805,9022903.0,0.0055935399056044055,-3.325588439746333,0.5303034136566507,39.5270394154506,40.89424304779984,-0.28510052961500953,-0.032599618966167476,0.0848092464798409,0.1564885370000315,21.0939437440609,0.2655630111694336,-0.2696529694154215,0.08123927116394025,-0.4563778302526398,0.6188563725805203,-0.18756927954434932,0.3500478218722298,-0.8309538364410405,81.24994745379196,29.079615575728468,0.2688085507082898,10,-0.2569957971572876,-0.16847527027130127,0.11554396152496338,-0.0052373409271240234,-0.3340950012207031,1,-0.04882562687468428,1.2105281660741516,4.594517230987549,1.1296259932308006,4.363221168518066,2.3863499220093,4.320387840270996,-0.04882562687468428
3971,2008-10-22,4.611649990081787,4.637350082397461,4.497429847717285,4.511707782745361,9940427.0,-0.0018542108885711839,-1.1777794270446786,0.999995228893819,41.860458169145666,41.431649244338416,-0.2404962516820115,-0.04524373494512801,0.09399919497741394,0.1524794299909651,21.816626334871458,0.13992023468017578,-0.2800039125302387,0.08466556072235143,-0.43396196728887926,0.6032930887335821,-0.17464820328326347,0.34397932472796633,-0.8026839399337771,80.20824243443322,30.893786589094027,0.25931376400561523,10,-0.24842894077301025,-0.15990841388702393,0.12125539779663086,0.0033295154571533203,-0.3883490562438956,2,-0.10278616252509587,-3.325588439746333,4.6202168464660645,1.2105281660741516,4.594517230987549,1.1296259932308006,4.363221168518066,-0.10278616252509587
3972,2008-10-23,4.580239772796631,4.623073101043701,4.397487163543701,4.6202168464660645,8873718.0,-0.006811058374488477,8.874720824897201,-0.4000019084515778,49.787232077096,42.495674537547835,-0.17812891532153685,-0.0371008282684917,0.12134265414915912,0.17136144266460818,22.322504134877974,0.2255859375,-0.2682267823158542,0.06681900024414045,-0.42979413472884165,0.5634321352171225,-0.1814875672423506,0.3151255677306315,-0.7519647433280947,70.68959684564884,20.15226199588762,0.2483065674864911,10,-0.217018723487854,-0.12849819660186768,0.1526656150817871,0.03473973274230957,-0.5939457416534419,3,-0.11221941606330299,-1.1777794270446786,4.611649990081787,-3.325588439746333,4.6202168464660645,1.2105281660741516,4.594517230987549,-0.11221941606330299
3973,2008-10-24,4.57452917098999,4.625927925109863,4.306110858917236,4.4060540199279785,7659574.0,-0.0012467910174828178,1.357901212866936,-4.214294234118181,50.64935675169455,43.32750101040535,-0.15416066582503873,-0.05631750071978292,0.12291662772721956,0.16358773327756637,23.671825310055844,0.31981706619262695,-0.2230215474184991,0.07510039806365931,-0.3961889392969793,0.5463897354242979,-0.16054427061665955,0.31074506674397817,-0.7273313417873384,57.31708931326081,4.860632361937206,0.23564466868031925,10,-0.21130812168121338,-0.12278759479522705,0.1633596420288086,0.040450334548950195,-0.46544837951660156,4,-0.068040043433652,8.874720824897201,4.580239772796631,-1.1777794270446786,4.611649990081787,-3.325588439746333,4.6202168464660645,-0.068040043433652
3974,2008-10-27,4.486008167266847,4.671616077423097,4.466019153594972,4.466019153594972,5323040.0,-0.01935084473491,-19.570992366412213,0.11864665825120713,52.58428501041523,44.822372381084186,-0.06034688788664333,0.054093065038768096,0.2108460804671397,0.23717706658095672,24.394189852406008,0.205596923828125,-0.1798343988625799,-0.025556516647338157,-0.48131896532845175,0.43020593203377544,-0.25343774098789495,0.20232470769321864,-0.6202659943247615,38.41462980027613,-17.810530267326413,0.22788122434055694,10,-0.12278711795806974,-0.044260621070862705,0.2947129011154166,0.1703758239746085,-0.21987438201904297,0,-0.04455772583741602,1.357901212866936,4.57452917098999,8.874720824897201,4.580239772796631,-1.1777794270446786,4.611649990081787,-0.04455772583741602
3975,2008-10-28,4.811535835266113,4.811535835266113,4.488863945007324,4.617362022399902,8368379.0,0.07256510819007223,2.3235366344803197,9.714026717557251,71.16564396227633,48.71180734778725,-0.34817925433561836,-0.29677052968972006,-0.10587969462847546,-0.09688602100331511,25.450092787014228,0.3255276679992667,-0.1417243380483395,0.30639605522155744,-0.1270086831976096,0.7398007936407245,0.08969368601197392,0.523098424431141,-0.9276202054593834,100.0,39.57129217852402,0.2167023692095835,10,-0.429754376411438,-0.3697882890701294,-0.030814766883850098,-0.1551518440246582,-0.7709879875183097,1,-0.10919881052734437,-19.570992366412213,4.486008167266847,1.357901212866936,4.57452917098999,8.874720824897201,4.580239772796631,-0.10919881052734437
3976,2008-10-29,4.831524848937988,4.960022926330566,4.6145057678222665,4.794403076171875,10431407.0,0.0041543935982697455,1.3495144371848644,0.19117805958567036,70.68607573842887,52.0958304065005,-0.2908727469147303,-0.3457300893096029,-0.11464488220214886,-0.1250625804110843,26.402428871321103,0.3455171585082999,-0.11396181314997644,0.3335238218307497,-0.07109039899785063,0.73813804265935,0.13121671141644953,0.5358309322450499,-0.9105044109128833,80.3493338330831,16.957926055091804,0.2023071104143002,10,-0.2955453395843506,-0.4169048070907593,-0.0508037805557251,-0.1751408576965332,-0.5025696754455566,2,-0.11288423856756347,2.3235366344803197,4.811535835266113,-19.570992366412213,4.486008167266847,1.357901212866936,4.57452917098999,-0.11288423856756347
3977,2008-10-30,4.734436988830566,4.948600769042969,4.688748836517334,4.877213001251222,7733817.0,-0.02009466227391188,-1.2195119467756026,-3.8461528580603965,63.76811243460921,53.31779368049913,-0.14402079624543251,-0.27345760502182337,-0.006667653314356592,-0.037247593595001405,27.329308717653134,0.25985193252563477,-0.06861807973622192,0.24328920841217005,-0.13869863289681827,0.6252770497211584,0.052295287757675446,0.43428312906666466,-0.7510764015071336,65.50209902191484,0.7734270889563675,0.19099392065449422,10,-0.10137009620666504,-0.3198169469833374,0.04628407955169678,-0.06559443473815918,-0.33980512619018466,3,-0.10796131751220717,1.3495144371848644,4.831524848937988,2.3235366344803197,4.811535835266113,-19.570992366412213,4.486008167266847,-0.10796131751220717
3978,2008-10-31,4.785837173461914,4.905767917633057,4.671616077423097,4.694459915161133,8419508.0,0.01085666252452211,-2.4166556501047465,-0.6400042748886986,63.61745870946195,55.96062914095316,-0.1443483300376993,-0.3258199520809315,-0.05806832681979479,-0.09449325379863627,27.34188803330209,0.23415184020996005,0.009463811895126462,0.28469507694244367,-0.11765364999480354,0.6870438038796909,0.08352071347382051,0.48586944041106683,-0.7438768457980531,64.73999542471478,-0.7511433204431341,0.20117436346862339,10,-0.1527702808380127,-0.40120017528533936,-0.005116105079650879,-0.11699461936950684,0.05425405502319247,4,-0.16706442641891273,-1.2195119467756026,4.734436988830566,1.3495144371848644,4.831524848937988,2.3235366344803197,4.811535835266113,-0.16706442641891273
3979,2008-11-03,4.731582164764403,4.842947006225586,4.677327156066895,4.81439208984375,5247747.0,-0.011336576388006225,1.3673547283366092,-0.9062421724972962,64.55697718742351,58.74173333783904,-0.07666851947977626,-0.2717805864626959,-0.010151731284447685,-0.0470553423093234,26.685604122763706,0.16561985015869052,0.06768518821534197,0.2217307567596425,-0.1930925929345042,0.6365541064537892,0.014319081912568699,0.4291424316067163,-0.6345380811805406,51.51514231468306,-12.87393827854524,0.20741167484707346,11,-0.09851527214050204,-0.3469451665878287,0.10993695259094327,-0.06273961067199618,0.034265995025635654,0,-0.13156304838722177,-2.4166556501047465,4.785837173461914,-1.2195119467756026,4.734436988830566,1.3495144371848644,4.831524848937988,-0.13156304838722177
3980,2008-11-04,4.740148067474365,4.822957992553711,4.654482841491699,4.822957992553711,9671824.0,0.0018103675285936482,3.0689603547058995,0.9999999999999892,75.55009180275128,62.48502596379521,-0.07424027208329864,-0.2689471589848065,-0.02462690402448331,-0.06540188600929042,27.252302983469225,0.16847515106201172,0.08615504104122707,0.21430580615997297,-0.2105238079198095,0.6391354202397554,0.0018909991200821707,0.42672061319986376,-0.5913252533257003,36.36354854113,-33.32080528823681,0.21241480703989102,11,-0.10708117485046387,-0.3555110692977905,-0.061393022537231445,-0.07130551338195801,-0.11707496643066406,1,-0.09999988934504422,1.3673547283366092,4.731582164764403,-2.4166556501047465,4.785837173461914,-1.2195119467756026,4.734436988830566,-0.09999988934504422
3981,2008-11-05,4.894346237182617,5.1599087715148935,4.877213001251222,4.925756931304932,12822573.0,0.03253024325681264,-7.6086470396052714,0.3793107419457001,75.06233946650408,65.293371229285,-0.20575859557614606,-0.39006875283944353,-0.18499756589791172,-0.22925969494714238,26.271184088578316,0.41976070404052823,0.12246923218960415,0.3348089218139645,-0.09490373854543233,0.7645215821733613,0.11995259163426653,0.5496652519936625,-0.6968514163030379,47.45767508998015,-22.583060092213522,0.21485633017969827,11,-0.16133642196655273,-0.4197603464126587,-0.2155911922454834,-0.22550368309020996,-0.17418622970581055,2,-0.1744458499785856,3.0689603547058995,4.740148067474365,1.3673547283366092,4.731582164764403,-2.4166556501047465,4.785837173461914,-0.1744458499785856
3982,2008-11-06,4.822957992553711,4.971445083618164,4.7972588539123535,4.808681011199951,7804907.0,-0.014585859105464505,-8.384706290382663,-0.4545261336207551,69.58633248444288,67.3974796440348,-0.10763948404788515,-0.28944058403463213,-0.11834517230031771,-0.16700984348458725,25.12598403458667,0.17418622970581055,0.15799491145781452,0.23543667793273926,-0.1858546704708237,0.6567280263363022,0.024791003730958217,0.4460823521345203,-0.5484700556233069,33.333301885457345,-35.67442264033504,0.21064567420178135,11,-0.009994029998778409,-0.34837210178375244,-0.14420294761657715,-0.1541154384613037,-0.15705299377441406,3,-0.10242735263794189,-7.6086470396052714,4.894346237182617,3.0689603547058995,4.740148067474365,1.3673547283366092,4.731582164764403,-0.10242735263794189
3983,2008-11-07,4.751571178436278,4.920045852661133,4.691605091094972,4.82866907119751,6030444.0,-0.01480145882001227,-1.318841631937902,-5.400153635483179,57.74651464933872,67.97106071502631,-0.009496958180269743,-0.19688758692080555,-0.05022790028515889,-0.10503059487628086,23.83897197436885,0.22844076156616122,0.188675997243144,0.14420399665832395,-0.2682005893504886,0.5566085826671365,-0.06199829634608278,0.3504062896627307,-0.4062495747391148,19.209211711817744,-44.24665016225538,0.20620229300440643,11,0.07281517982482999,-0.2769852876663199,-0.07781314849853427,-0.08272862434387118,0.022843837738037998,4,-0.07512027125170073,-8.384706290382663,4.822957992553711,-7.6086470396052714,4.894346237182617,3.0689603547058995,4.740148067474365,-0.07512027125170073
3984,2008-11-10,4.557395935058594,4.868646144866943,4.497429847717285,4.854369163513184,4861827.0,-0.04086548135044188,1.2807083846018632,3.8518981235233283,47.343011926749455,65.32410159996776,0.21888796965070068,0.009230616954926774,0.14102367665276727,0.07763716635387574,22.81932974444946,0.3712162971496582,0.20283845386858523,-0.05725278854370153,-0.4601488468861721,0.345643269798769,-0.2587008177149368,0.14419524062753375,-0.14690735793601206,9.051772846984733,-49.998859629350925,0.20144802917123528,11,0.2712733745574951,-0.08281004428863525,0.11636209487915039,0.11144661903381348,0.09137582778930664,0,0.062030005172872604,-1.318841631937902,4.751571178436278,-8.384706290382663,4.822957992553711,-7.6086470396052714,4.894346237182617,0.062030005172872604
3985,2008-11-11,4.557395935058594,4.605938911437988,4.4717302322387695,4.511707782745361,4954980.0,0.0,-1.1363451780502707,-0.15384603033407301,47.68859413363367,62.768825866101636,0.20008856378445738,0.027982354857931213,0.13711914865868646,0.06927528029341357,21.62011713509413,0.13420867919921875,0.21717193871476592,-0.06824653148651105,-0.45078810455504126,0.31429504158201915,-0.2595173180207766,0.1230242550477545,-0.08695374238462694,12.448179931611005,-42.11161293614765,0.19127078653426513,11,0.2584235668182373,-0.08281004428863525,0.10279834270477295,0.11144661903381348,0.059966087341308594,1,0.04573932739262099,1.2807083846018632,4.557395935058594,-1.318841631937902,4.751571178436278,-8.384706290382663,4.822957992553711,0.04573932739262099
3986,2008-11-12,4.480297088623047,4.597373008728027,4.457452774047852,4.511707782745361,5835383.0,-0.016917302673320478,-2.6296099301745945,-0.6875019568961018,45.901652166329626,60.78366361407057,0.24823042190910716,0.13873183779865883,0.20712773997150347,0.1388715362345465,20.103807019406915,0.13992023468017578,0.2348096290157109,-0.16219289302825945,-0.47939949760355915,0.15501371154704024,-0.32079619531590886,-0.003589590740610049,0.6796116828918466,4.444485676116966,-46.089066995434585,0.1586033022876498,11,0.3283836841583252,-0.005711197853088379,0.17989718914031982,0.18854546546936035,0.18846368789672852,2,0.031867532352533035,-1.1363451780502707,4.557395935058594,1.2807083846018632,4.557395935058594,-1.318841631937902,4.751571178436278,0.031867532352533035
3987,2008-11-13,4.674471855163574,4.677327156066895,4.360365867614746,4.4717302322387695,11249124.0,0.04333970776929075,2.041092882174767,-6.4545413143473045,53.54968406042058,59.66502198639931,0.04990289917164059,-0.029044861109896125,0.004382689386872585,-0.060121668240534554,18.233313998170402,0.3169612884521493,0.20014319391883273,0.014277672767638805,-0.2644220972947178,0.2929774428299954,-0.12507221226353948,0.1536275577988171,0.47138779640197814,56.12242637599319,6.180628800515272,0.13934988503117815,11,0.08566546440124512,-0.11850392818450928,-0.2562825679779053,-0.22273027896881104,-0.07424402236938477,3,0.009773970991560077,-2.6296099301745945,4.480297088623047,-1.1363451780502707,4.557395935058594,1.2807083846018632,4.557395935058594,0.009773970991560077
3988,2008-11-14,4.545973777770996,4.700170993804932,4.468874931335449,4.500286102294922,6837305.0,-0.027489325291505384,-3.263128290312091,0.22534926384119666,52.070999290876586,58.277691109005204,0.1573446860640697,0.119998993281202,0.12199624965671418,0.060852144877543424,16.518002908486306,0.23129606246948242,0.1599000691572252,-0.1233580350875858,-0.3713532908815065,0.12463722070633487,-0.24735566298454614,0.000639592809374534,0.568466122436524,36.51684286466136,-14.268259891660158,0.1239976278969603,11,0.21416354179382324,0.009994149208068848,-0.12778449058532715,-0.09423220157623291,-0.0028557777404776274,4,0.026381854993256404,2.041092882174767,4.674471855163574,-2.6296099301745945,4.480297088623047,-1.1363451780502707,4.557395935058594,0.026381854993256404
3989,2008-11-17,4.40034294128418,4.505997180938722,4.340376853942871,4.40034294128418,6580258.0,-0.03203512461926761,-1.7618998393740506,0.0,33.783837657472816,53.63699620397426,0.28055093252354624,0.2638654238150657,0.25795579084225295,0.20105918688323587,15.62223449459279,0.205596923828125,0.1326954531626674,-0.2592801570892336,-0.5334316447508565,0.014871330572389319,-0.396355900920045,-0.12220441325842213,0.6839339976196293,16.666777108793003,-26.740742229331627,0.13707574383081125,11,0.34979987144470215,0.15562498569488525,0.017846345901489258,0.051398634910583496,0.1056542396545419,0,0.08500975489446039,-3.263128290312091,4.545973777770996,2.041092882174767,4.674471855163574,-2.6296099301745945,4.480297088623047,0.08500975489446039
3990,2008-11-18,4.394631862640382,4.47744083404541,4.154768943786621,4.403197765350342,9640306.0,-0.0012978712614002408,3.1091079116595113,-100.0,32.57406343039318,48.91607664440639,0.25937207221964886,0.26541782190324614,0.2539139230961922,0.20368512764607782,15.563852871446194,0.32267189025878906,0.099490284301746,-0.253711986541747,-0.5521741870817785,0.044750213998284494,-0.4029430868117627,-0.10448088627173124,0.6450110711657713,43.979101077032595,5.027829061464828,0.1492311002700157,11,0.16847515106201083,0.1613360643386832,0.023557424545287198,0.057109713554381436,0.017133235931395596,1,0.057829622173363626,-1.7618998393740506,4.40034294128418,-3.263128290312091,4.545973777770996,2.041092882174767,4.674471855163574,0.057829622173363626
3991,2008-11-19,4.137636184692384,4.451742172241211,4.120502948760986,4.383210182189941,9041113.0,-0.05847945538573285,-1.3673432526564746,28.668782008464238,28.88893761722919,44.39414388138265,0.4444823352016636,0.5112951346767973,0.49732485355044087,0.45471722091788536,15.506696530440903,0.3312392234802246,0.05989058818726534,-0.48700697422027517,-0.8629604790040188,-0.1110534694365315,-0.6749837266121474,-0.2990302218284029,0.8312168299122069,2.955697847739473,-31.288869291857274,0.1879767523918719,11,0.38263821601867587,0.41833174228668124,0.278411626815795,0.3141053915023795,0.21987390518188477,2,0.11594200560269519,3.1091079116595113,4.394631862640382,-1.7618998393740506,4.40034294128418,-3.263128290312091,4.545973777770996,0.11594200560269519
3992,2008-11-20,4.0662479400634775,4.283267021179198,4.000570774078368,4.131925106048584,9769179.0,-0.01725338851516589,-1.869553853414139,0.267443486095305,24.900389129392067,40.74457437916635,0.4439267378695657,0.5715032987342985,0.5578850735932068,0.5195866395171249,15.2975818020081,0.2826962471008301,0.0014647229092918934,-0.5326956272125232,-0.9841247284560612,-0.08126652596898509,-0.7584101778342918,-0.3069810765907546,0.8177700679567526,9.387813801827981,-20.131827879076244,0.22571455062176893,11,0.3683605194091788,0.4897199869155875,0.33123910427093417,0.38549363613128573,0.43689298629760653,3,0.14817415104473253,-1.3673432526564746,4.137636184692384,3.1091079116595113,4.394631862640382,-1.7618998393740506,4.40034294128418,0.14817415104473253
3993,2008-11-21,4.263278007507323,4.286121845245361,3.87207293510437,4.069102764129639,11680221.0,0.04845500578126827,2.452379485079389,-2.9565106908193535,35.1449153698596,39.3892303172897,0.19036737396114578,0.36887172532845813,0.3520011734132522,0.3206184366816709,14.957858424113892,0.4140489101409912,-0.06749420523288752,-0.3201030015945445,-0.7958794970684293,0.15567349387934026,-0.5579912493314865,-0.08221475385760257,0.5147263324398832,61.711643776625266,33.52953336083687,0.23788824773694234,11,0.02284395694732755,0.252712845802308,0.12350082397461026,0.18846356868743985,0.228440761566163,4,0.07903538654845454,-1.869553853414139,4.0662479400634775,-1.3673432526564746,4.137636184692384,3.1091079116595113,4.394631862640382,0.07903538654845454
3994,2008-11-24,4.286121845245361,4.3003997802734375,4.114791870117188,4.274700164794922,8413905.0,0.005358280106953384,8.285606937105598,0.05882150706629203,35.72711285234692,38.06017684159117,0.1396860813793781,0.3481341084165006,0.32590975644280373,0.297302323943212,14.777547398325986,0.1856079101562491,-0.12896389016554988,-0.2872648477554325,-0.779757832027939,0.20522813651707406,-0.5335113398916853,-0.04101835561917966,0.3650520980238481,68.39624480671672,39.54507635699522,0.24624649213625313,11,1.1920928955078125e-07,0.22986900806427002,0.10065698623657227,0.16561973094940186,0.3083953857421875,0,0.05996006741391313,2.452379485079389,4.263278007507323,-1.869553853414139,4.0662479400634775,-1.3673432526564746,4.137636184692384,0.05996006741391313
3995,2008-11-25,4.286121845245361,4.311821937561035,4.157623767852783,4.274700164794922,5934489.0,0.0,3.9090605478682625,1.0,28.827014277011514,36.16299485388917,0.10857719476627015,0.3233304838004081,0.3192812258297044,0.2977005439214384,15.17723593700683,0.15419816970825195,-0.1710235220217715,-0.2609941482543947,-0.7560459687524457,0.23405767224365626,-0.5085200585034197,-0.01346823800536967,0.25597795688077074,71.42847741689765,43.074857503256226,0.24752591024902548,11,1.1920928955078125e-07,0.22986900806427002,0.03926348686218262,0.16561973094940186,0.3141059875488281,1,0.05129936656776812,8.285606937105598,4.286121845245361,2.452379485079389,4.263278007507323,-1.869553853414139,4.0662479400634775,0.05129936656776812
3996,2008-11-26,4.286121845245361,4.34894323348999,4.1861791610717765,4.194746017456056,7769187.0,0.0,-1.9999956055738572,8.000208742119908,30.334714074158924,33.58355374430453,0.08731941230212392,0.2955270532025107,0.310214636049043,0.296033958358084,16.12415529876977,0.16276407241821378,-0.187982843297263,-0.23372399806976318,-0.7228626126280666,0.25541461648854025,-0.4782933053489149,0.010845309209388532,0.16217419549772405,86.82631557106781,56.66112482920024,0.2445693072791518,11,1.1920928955078125e-07,0.22986900806427002,0.12135946750640869,0.16561973094940186,0.38263893127441406,2,0.029313971432191943,3.9090605478682625,4.286121845245361,8.285606937105598,4.286121845245361,2.452379485079389,4.263278007507323,0.029313971432191943
3997,2008-11-28,4.2233009338378915,4.254712104797363,4.183323860168457,4.2490010261535645,1694618.0,-0.014656818838959862,2.846116299084148,-0.28125701224761734,30.526287665111994,31.189696896997354,0.08874377987914084,0.3352815917625893,0.3608426954958217,0.3608244080314469,17.12538733585778,0.1027979850769043,-0.20916778959395455,-0.2709881067275992,-0.7662913727787917,0.22431515932359325,-0.518639739753195,-0.023336473702003424,0.14432387211577336,73.65273113518629,40.36250564459686,0.24765163302559623,11,-0.0342658758163461,0.29268991947173983,0.1841803789138785,0.22844064235687167,0.25699615478515536,4,0.031778260213727094,-1.9999956055738572,4.286121845245361,3.9090605478682625,4.286121845245361,8.285606937105598,4.286121845245361,0.031778260213727094
3998,2008-12-01,3.986294031143189,4.191889762878418,3.986294031143189,4.137636184692384,4827857.0,-0.05611887630259971,-1.7169658540427493,5.8887785962115125,29.591830649106498,30.723918340512206,0.2659819806668797,0.5368416291866569,0.5811784086973364,0.5966125178644339,18.325645325335895,0.2370069026947026,-0.2299375293223065,-0.46801785230636517,-0.9924504679057171,0.056414763292986336,-0.7302341601060411,-0.2058015445066892,0.3626492023468013,0.0,-34.85438851244819,0.2622163077996758,12,0.18846285343170122,0.5296968221664424,0.4211872816085811,0.46544754505157426,0.4854362010955806,0,0.12965598904144904,2.846116299084148,4.2233009338378915,-1.9999956055738572,4.286121845245361,3.9090605478682625,4.286121845245361,0.12965598904144904
3999,2008-12-02,4.109080791473389,4.111936092376709,3.986294031143189,4.040547847747804,5357009.0,0.030802233696491044,2.384592164418742,-0.4528344689062982,35.27203465340949,31.023692920847353,0.10899700466547557,0.3847539782432925,0.44455259663332924,0.47684951520970564,19.590766747996145,0.12564206123352006,-0.27841385646492434,-0.31410602331161463,-0.8431211458543864,0.21490909923115709,-0.5786135845830005,-0.049598462040228775,0.17310060024261453,33.85827392852744,-3.672121501065803,0.2645075612713859,12,0.052826762199401855,0.4069100618362427,0.29840052127838135,0.3426607847213745,0.16847515106201083,1,0.09312009109046882,-1.7169658540427493,3.986294031143189,2.846116299084148,4.2233009338378915,-1.9999956055738572,4.286121845245361,0.09312009109046882
4000,2008-12-03,4.266133785247804,4.266133785247804,4.0462589263916025,4.049115180969238,7990864.0,0.038220955426408354,1.026322670234932,3.166631877765772,43.315502370582415,32.62664456010882,-0.07621513675204294,0.20065594917119256,0.2781459868378322,0.32105880770691453,20.498503617766772,0.21987485885620117,-0.3151946022648753,-0.13335231542587156,-0.6447564692936236,0.37805183844188006,-0.38905439235974715,0.12234976150800403,-0.3940608501434335,77.16541282696771,33.985474670907635,0.25570207693387587,12,-0.15562570095062345,0.24985706806182773,0.13635051250457675,0.18560779094695956,-0.02284383773803711,2,0.0769744837527806,2.384592164418742,4.109080791473389,-1.7169658540427493,3.986294031143189,2.846116299084148,4.2233009338378915,0.0769744837527806
4001,2008-12-04,4.040547847747804,4.217589855194092,3.957737922668457,4.100513935089111,6261926.0,-0.05287830828936291,-1.303795488365801,-0.27631772649470715,30.594376808920217,33.259309857834175,0.14991575620317654,0.37839848375452156,0.48797395774162045,0.5477220705016173,22.10747214227686,0.3083958625793466,-0.3199883168727622,-0.31624833345413084,-0.795236086519286,0.16273941961102434,-0.5557422099867084,-0.07675445692155325,-0.1605936956405647,26.851827513749665,-14.084103988383891,0.23949387653257762,12,0.06996023654937655,0.4754430055618277,0.37121665477752597,0.41119372844695956,0.17704200744628817,3,0.1385158661982806,1.026322670234932,4.266133785247804,2.384592164418742,4.109080791473389,-1.7169658540427493,3.986294031143189,0.1385158661982806
4002,2008-12-05,4.328955173492432,4.334665775299071,3.97487211227417,4.034836769104004,7421789.0,0.07137827260364848,1.3551359863163215,-4.904745622544961,43.94904992102617,34.237547030186015,-0.10874313753817155,0.05384476487111467,0.18683508858863185,0.26017037563164447,23.88116271684129,0.35979366302490146,-0.31720766041774695,-0.003140866756439209,-0.4289046681202633,0.42262293460738487,-0.2160227674383508,0.2097410339254724,-0.4412774287223815,98.48496157373754,54.635845103337104,0.21288190068191198,12,-0.175614595413208,0.1870356798171997,0.1463446021080017,0.12278640270233154,-0.08852100372314453,4,0.07849598561520832,-1.303795488365801,4.040547847747804,1.026322670234932,4.266133785247804,2.384592164418742,4.109080791473389,0.07849598561520832
4003,2008-12-08,4.394631862640382,4.440320014953613,4.2775559425353995,4.380353927612306,6714034.0,0.01517148746425212,2.0810703470188843,0.04854485409631151,49.83333166344938,35.804904675864066,-0.1719055243775065,-0.042102641268017216,0.10883544834350634,0.1950237708221243,25.359783823279475,0.16276407241821378,-0.2830433996057886,0.08038278818130618,-0.29871209589688696,0.4594776722594993,-0.10916465385778995,0.2699302302204023,-0.48907459664917097,90.53256367286946,41.45865509617653,0.1895474420390965,12,-0.1956028938293466,0.1213589906692496,0.12921160459518344,0.057109713554381436,-0.0856657028198251,0,0.019493151795244135,1.3551359863163215,4.328955173492432,-1.303795488365801,4.040547847747804,1.026322670234932,4.266133785247804,0.019493151795244135
4004,2008-12-09,4.8400912284851065,4.925756931304932,4.4288978576660165,4.434608936309815,21001844.0,0.10136443273705398,-1.383563304632677,28.39922519453616,60.344822240377816,39.30688333846032,-0.5928668202972238,-0.49044252369607566,-0.32432474085387586,-0.24679259640173612,25.98826988033866,0.5311250686645499,-0.2215653583611994,0.5117073893547053,0.07738270688225324,0.9460320718271573,0.29454504811847926,0.7288697305909313,-0.9024481975561516,91.15041109156611,39.720528646437444,0.21716234123622596,12,-0.3983438014984122,-0.3241003751754752,-0.3312392830848685,-0.38834965229034335,-0.5168471336364728,1,-0.07610620933722145,2.0810703470188843,4.394631862640382,1.3551359863163215,4.328955173492432,-1.303795488365801,4.040547847747804,-0.07610620933722145
4005,2008-12-10,4.765848159790039,4.891490936279297,4.737292766571045,4.854369163513184,5501642.0,-0.015339187876899696,-1.1176443623695205,-0.21831040573499727,65.94202161991839,43.263250843544704,-0.4955284011980048,-0.4213867364038766,-0.2608532010518321,-0.16870447748227768,26.564648794247592,0.15419816970825195,-0.1884063735661563,0.4270417094230652,-0.0392507314203856,0.8933341502665155,0.19389548900134024,0.6601879298447901,-0.7491560168310061,83.48082319786924,24.848583589413906,0.23314622042172523,12,-0.3241007328033447,-0.24985730648040771,-0.256996214389801,-0.3141065835952759,-0.5482583045959473,2,-0.10245651999037908,-1.383563304632677,4.8400912284851065,2.0810703470188843,4.394631862640382,1.3551359863163215,4.328955173492432,-0.10245651999037908
4006,2008-12-11,4.623073101043701,4.7687039375305185,4.580239772796631,4.717304229736328,6984039.0,-0.029957953749124022,-1.095236075732967,1.0645058769028561,63.636385929805975,46.94215065073292,-0.33517790121502244,-0.28181565312756174,-0.13183547989103506,-0.024745494847834948,26.899170908188875,0.1884641647338876,-0.15903198252722905,0.2771278500556944,-0.2024673126275376,0.7567230127389268,0.03733026871407841,0.5169254313973104,-0.5336557750169959,68.16819196148735,3.170260549562144,0.23979758134161616,12,-0.18132567405700684,-0.10708224773406982,-0.11422115564346313,-0.171331524848938,-0.33980607986450284,3,-0.08214950212407313,-1.1176443623695205,4.765848159790039,-1.383563304632677,4.8400912284851065,2.0810703470188843,4.394631862640382,-0.08214950212407313
4007,2008-12-12,4.720160007476807,4.737292766571045,4.568818092346191,4.58595085144043,6198890.0,0.021000512929632675,1.0,-1.4242549983048016,61.764722494533615,50.516916411335934,-0.39601913659048016,-0.3955861242978269,-0.23852121874138366,-0.1214246032615307,26.90204481649836,0.16847467422485352,-0.11536468077529882,0.37193034887313825,-0.11463815212743622,0.8584988498737123,0.12864609837285101,0.6152145993734255,-0.5638355130278434,68.28191758571585,2.7498066689634726,0.2432842505002871,12,-0.2784125804901123,-0.29840099811553955,-0.11636215448379517,-0.24557411670684814,-0.46544790267944336,4,-0.10647311775165158,-1.095236075732967,4.623073101043701,-1.1176443623695205,4.765848159790039,-1.383563304632677,4.8400912284851065,-0.10647311775165158
4008,2008-12-15,4.665904998779297,4.734436988830566,4.625927925109863,4.714448928833008,5398333.0,-0.01149431557649927,1.451626804567981,-0.3617035639547071,59.62374426354698,53.22266192357343,-0.26286649114032823,-0.349820987009716,-0.18548782463114577,-0.06528280100105643,27.016356737900992,0.10850906372070312,-0.07463410823133199,0.3116787791252138,-0.1879322305065534,0.8112897887569814,0.061873274309330206,0.5614842839410974,-0.4480259093818564,47.70107937799718,-16.747122322331315,0.24980550481588373,12,-0.22415757179260254,-0.266990065574646,-0.022130072116851807,-0.19131910800933838,-0.38263797760009854,0,-0.0911872035802963,1.0,4.720160007476807,-1.095236075732967,4.623073101043701,-1.1176443623695205,4.765848159790039,-0.0911872035802963
4009,2008-12-16,4.774415016174316,4.800114154815674,4.674471855163574,4.688748836517334,7178400.0,0.023255942292740306,-1.200002504832239,-1.7647145495265413,61.72841726124322,55.26854135586908,-0.29846004203749477,-0.4520462008894768,-0.293063196636016,-0.17006230769171093,26.792226666955777,0.13420915603637695,-0.023782178576585267,0.40148519277572614,-0.1322382505594959,0.9352086361109482,0.13462347110811557,0.6683469144433367,-0.49990569942427676,63.71683508350894,0.1453292352782256,0.2668617216676109,12,-0.33266758918762207,-0.3755000829696655,-0.12492889165878296,-0.2998291254043579,-0.522559165954589,1,-0.09748814352689406,1.451626804567981,4.665904998779297,1.0,4.720160007476807,-1.095236075732967,4.623073101043701,-0.09748814352689406
4010,2008-12-17,4.6487717628479,4.780126094818115,4.64306116104126,4.774415016174316,6124998.0,-0.026315947168558562,-1.0000069578528066,-1.4666611004425147,58.21474747060152,58.33747142938923,-0.12609148800942194,-0.3229447533054852,-0.16350732461665096,-0.03931243181870592,25.934035655989064,0.13706493377685547,0.04965180983329809,0.26313494443893415,-0.2846792449479514,0.8109491338258201,-0.010772150254508617,0.5370420391323769,-0.32216263693346914,34.56767471441854,-24.985649268600504,0.27390709469344293,12,-0.1984572410583496,-0.2498568296432495,0.002855837345123291,-0.1741858720779419,-0.35979366302490234,2,-0.07002444615604098,-1.200002504832239,4.774415016174316,1.451626804567981,4.665904998779297,1.0,4.720160007476807,-0.07002444615604098
4011,2008-12-18,4.617362022399902,4.714448928833008,4.565961837768555,4.608795166015625,9019401.0,-0.0067565675516743084,-2.1514709900719557,-0.06818397452683753,59.05513269113652,60.01592507051261,-0.004756249233315302,-0.2674655031905253,-0.12202537557642401,-0.005672077916244689,24.956712517929272,0.14848709106445312,0.11143051896179568,0.20773891210555995,-0.33635129825863785,0.7518291224697577,-0.06430619307653895,0.47978401728765885,-0.2428210720542312,21.951601965571943,-34.33862721385461,0.27204510518209896,12,-0.015705585479736328,-0.21844708919525146,0.02784067392349243,-0.14277613162994385,-0.3055400848388672,3,-0.08658020862700877,-1.0000069578528066,4.6487717628479,-1.200002504832239,4.774415016174316,1.451626804567981,4.665904998779297,-0.08658020862700877
4012,2008-12-19,4.668760776519775,4.737292766571045,4.446031093597412,4.654482841491699,6467494.0,0.011131627511667075,2.849054939238217,1.666648113102527,67.14489957635976,61.93943261639152,-0.0032235467721069,-0.2860784954683595,-0.16392783805268252,-0.0534046964404542,23.76385949886054,0.2912616729736328,0.1527585746551985,0.22901202440261859,-0.301579895792611,0.7596039445978482,-0.03628393569499622,0.4943079845002334,-0.2501225476973632,62.90323015058594,-0.48637698310228217,0.2652959600976149,12,0.008566617965698242,-0.2698458433151245,-0.027127444744110107,-0.1941748857498169,-0.39691591262817294,4,-0.0825687529931518,-2.1514709900719557,4.617362022399902,-1.0000069578528066,4.6487717628479,-1.200002504832239,4.774415016174316,-0.0825687529931518
4013,2008-12-22,4.6002278327941895,4.645916938781738,4.503140926361084,4.645916938781738,7215871.0,-0.014679043756161803,5.249893025246042,-3.1999799619276628,62.684339844400384,62.19937901683848,0.1090029734776703,-0.20133010544965124,-0.08944493524171104,0.019268586744685123,22.167270213515565,0.1656198501586914,0.24086580858298312,0.1436315894126894,-0.38476057651830686,0.6720237553436861,-0.12056449355280918,0.40782767237818796,-0.15419673919677734,43.54818292246077,-22.603000211283188,0.26419608296549835,12,0.06853318214416504,-0.20131289958953857,0.057824790477752686,-0.12564194202423096,-0.40262699127197266,0,-0.07510839474812692,2.849054939238217,4.668760776519775,-2.1514709900719557,4.617362022399902,-1.0000069578528066,4.6487717628479,-0.07510839474812692
4014,2008-12-23,4.5431180000305185,4.625927925109863,4.500286102294922,4.58880615234375,2156532.0,-0.012414566156168427,1.0952229489294873,0.999979126877257,57.54275732826951,61.26612742887749,0.13360731675017679,-0.13067958842321037,-0.028767237771214482,0.08106420187606211,20.57056254595818,0.1256418228149414,0.28572411246336316,0.07367194890976059,-0.4497407347261442,0.5970846325456658,-0.18803439290819224,0.3353782907277134,-0.09708690643310636,29.059670476473475,-34.223627277132834,0.2617063418179526,12,0.0799546241760245,-0.1442030668258676,0.11493462324142367,-0.06853210926055997,-0.28555107116699396,1,-0.05719661669575271,5.249893025246042,4.6002278327941895,2.849054939238217,4.668760776519775,-2.1514709900719557,4.617362022399902,-0.05719661669575271
4015,2008-12-24,4.505997180938722,4.557395935058594,4.474586009979248,4.557395935058594,1195233.0,-0.008170780308049963,2.2222541770648756,1.1249908678181937,64.12482403985963,61.320398329994575,0.14526850398247593,-0.08036185800395135,0.013957133442864311,0.122026160496568,18.996362588058496,0.0828099250793457,0.31491387329304654,0.02555736303329592,-0.4908319107914183,0.5419466368580097,-0.2326372738790612,0.28375199994565303,0.41975975036621005,20.588389378213197,-45.3491961149614,0.2581946369123569,12,0.11707544326782138,-0.10708224773407071,0.1470581889152518,-0.031411290168763095,-0.29982900619507014,2,-0.05640068568929946,1.0952229489294873,4.5431180000305185,5.249893025246042,4.6002278327941895,2.849054939238217,4.668760776519775,-0.05640068568929946
4016,2008-12-26,4.411765098571777,4.534552097320557,4.3774991035461435,4.503140926361084,3627722.0,-0.0209125923925485,1.0370279890035354,1.777782931784688,52.8487296894833,60.32973246276676,0.2306273009581643,0.02505005890314216,0.11907309143888511,0.2173226435552129,17.714165283401258,0.15705299377441317,0.2803141441130652,-0.0749568819999693,-0.5844028909769623,0.4344891269770237,-0.32967988648846536,0.17976612248852675,0.5049684143066404,9.523790590848265,-50.13644506896189,0.25472300448849644,12,0.17704153060913086,-0.012850165367126465,0.14777237176895142,0.06282079219818115,-0.37692832946777344,4,-0.02783171723909983,2.2222541770648756,4.505997180938722,1.0952229489294873,4.5431180000305185,5.249893025246042,4.6002278327941895,-0.02783171723909983
4017,2008-12-29,4.3575100898742685,4.417476177215576,4.303255081176759,4.417476177215576,2275950.0,-0.012297800876812981,2.8095230522113606,0.6562576645497192,48.7128657213904,59.11741262474936,0.2548285644139412,0.09473218049885812,0.17809849423945412,0.27273522417349483,16.462801592586906,0.11422109603881747,0.23541085908628467,-0.13592234849929685,-0.6341712466160896,0.36232654961749544,-0.3850467975576928,0.11320210055909907,0.5376540466308581,15.833395953877924,-38.272573683309254,0.24912444905839617,12,0.19417452812194735,0.04140484333038241,0.1806110739707938,0.11707580089569003,-0.311251163482666,0,-0.010484921749097209,1.0370279890035354,4.411765098571777,2.2222541770648756,4.505997180938722,1.0952229489294873,4.5431180000305185,-0.010484921749097209
4018,2008-12-30,4.503140926361084,4.505997180938722,4.286121845245361,4.297544002532959,4571861.0,0.03342065387874227,1.0810744942998636,-3.4285532530734137,35.24998601471002,56.175364708467896,0.09351581116394403,-0.01074325526253439,0.037647792635322475,0.13015497950437105,14.377321724869866,0.21987533569336026,0.20673802102215255,-0.016133856773376642,-0.45352930262610247,0.4212615890793492,-0.23483157969973956,0.20256386615298627,0.35650866682434046,63.86556744430801,13.848743026356573,0.21869772292636303,12,0.029983043670654297,-0.1042259931564331,-0.007852733135223389,-0.02855503559112549,-0.27983999252319247,1,-0.0513632742682979,2.8095230522113606,4.3575100898742685,1.0370279890035354,4.411765098571777,2.2222541770648756,4.505997180938722,-0.0513632742682979
4019,2008-12-31,4.491718769073486,4.534552097320557,4.4288978576660165,4.480297088623047,4343881.0,-0.002536486748778599,1.176455854112521,0.05555375166988274,37.30156310950247,53.85167755723466,0.06774446162003844,0.032480269366430115,0.04676765728727794,0.14085242305835788,12.121378725652638,0.10565423965454013,0.17480628178353808,-0.04668791294097918,-0.4397661342368462,0.3463903083548878,-0.24322702358891224,0.14985119770695388,0.3220486042767332,75.78937006835963,28.766019504597864,0.19653911064793333,12,0.019988536834716797,-0.04997134208679199,-0.09066236019134521,-0.017132878303527832,-0.21416282653808683,2,-0.06548004064197854,1.0810744942998636,4.503140926361084,2.8095230522113606,4.3575100898742685,1.0370279890035354,4.411765098571777,-0.06548004064197854
4020,2009-01-02,4.594517230987549,4.605938911437988,4.417476177215576,4.497429847717285,3462778.0,0.022886219551823572,2.1428594148215003,8.50027136475598,48.62633682479796,52.69292246097481,-0.048678396604429075,-0.04685753452540986,-0.058014540616404986,0.03620886815141322,10.576653391951986,0.1884627342224121,0.15231006975837857,0.039691376686096014,-0.3323722560412783,0.4117550094134703,-0.14634043967759158,0.2257231930497836,0.17703850011428202,96.42868325120581,49.92864130479772,0.18603181636368718,1,-0.0828099250793457,-0.1527698040008545,-0.19346082210540771,-0.11993134021759033,-0.4511704444885263,4,-0.07333747708061156,1.176455854112521,4.491718769073486,1.0810744942998636,4.503140926361084,2.8095230522113606,4.3575100898742685,-0.07333747708061156
4021,2009-01-05,4.6002278327941895,4.657339096069336,4.523129940032959,4.5631070137023935,5427750.0,0.0012429166155099036,-1.292704582851371,0.38234441841389605,43.674660314400924,50.08511809853495,-0.06378249144876325,-0.008947168910779624,-0.06540724341935622,0.029980582885919205,8.562855566238712,0.13420915603637695,0.11294310591958556,0.017417979240417658,-0.2652260351496576,0.3000619936304929,-0.12390402795462041,0.15873998643545573,0.13249318743912397,84.6151375916989,39.18204415669818,0.14132200719503768,1,-0.12849736213684082,-0.15848040580749512,-0.19917142391204834,-0.12564194202423096,-0.5082807540893555,0,-0.0856609003670119,2.1428594148215003,4.594517230987549,1.176455854112521,4.491718769073486,1.0810744942998636,4.503140926361084,-0.0856609003670119
4022,2009-01-06,4.668760776519775,4.717304229736328,4.605938911437988,4.6344947814941415,7374862.0,0.014897728159685375,-1.4374716254507314,0.9230937210975215,50.14838177399095,48.69223386848946,-0.1478650218962141,-0.05345828367824801,-0.13384801051961492,-0.04082521125233818,7.09692270218924,0.11707639694213867,0.0903128966423754,0.06896064281463588,-0.1892266636580784,0.32714794928735014,-0.06013301042172081,0.19805429605099256,-0.38263893127441406,88.7417819088642,41.79468527339631,0.12909365323635713,1,-0.16704773902893066,-0.22701334953308105,-0.2677043676376343,-0.1941748857498169,-0.35693883895874023,1,-0.13577992914177883,-1.292704582851371,4.6002278327941895,2.1428594148215003,4.594517230987549,1.176455854112521,4.491718769073486,-0.13577992914177883
4023,2009-01-07,4.480297088623047,4.665904998779297,4.451742172241211,4.6287841796875,7301670.0,-0.040366961795205714,-1.0833271485824552,-4.333365803426171,35.89039153071212,46.28641544653863,0.024359046931506256,0.14941275982606506,0.05270388789597735,0.14428643400639096,6.325449692483326,0.21701860427856445,0.062016692987810984,-0.12378630638122523,-0.37021694639232194,0.12264433362987148,-0.2470016263867736,-0.000570986375676874,-0.1855515956878664,20.952312793721227,-22.887334031498533,0.12321532000554827,1,0.02141594886779785,-0.03854966163635254,-0.1277841329574585,-0.005711197853088379,-0.1827530860900879,2,-0.09687709400646904,-1.4374716254507314,4.668760776519775,-1.292704582851371,4.6002278327941895,2.1428594148215003,4.594517230987549,-0.09687709400646904
4024,2009-01-08,4.4717302322387695,4.4717302322387695,4.3774991035461435,4.4717302322387695,5704058.0,-0.0019121179276327949,1.0,-0.0,40.43209828821291,43.65389036302234,0.02428886045089662,0.13593755546130204,0.06207372335543937,0.1517249553086195,6.33995329427377,0.10279798507690341,0.00932014022035954,-0.11393511295318604,-0.3403448289662325,0.11247460305986046,-0.22713997095970928,-0.0007302549466627895,-0.16853356456756607,27.730932063657594,-16.567673587611434,0.11320485800652344,1,0.029982805252075195,-0.029982805252075195,-0.1263563632965088,0.002855658531188965,-0.2512850761413574,3,-0.05555552001098729,-1.0833271485824552,4.480297088623047,-1.4374716254507314,4.668760776519775,-1.292704582851371,4.6002278327941895,-0.05555552001098729
4025,2009-01-09,4.2775559425353995,4.47744083404541,4.254712104797363,4.386065006256104,7768837.0,-0.04342263052978412,-1.8888902632864732,-100.0,34.38318369386323,41.60216303017566,0.20411598333277325,0.3074159377455308,0.24431689033534543,0.3464153518312427,6.542034267052365,0.22272872924804688,-0.034157908686475835,-0.28369479179382395,-0.5324963616427363,-0.03489322194491162,-0.40809557671828056,-0.15929400686936734,0.4397482872009286,4.938224519289055,-40.44442011426363,0.1244007849244562,1,0.2084522247314462,0.16419148445129483,0.061393260955811435,0.197029948234559,-0.05139970779418768,4,0.0,1.0,4.4717302322387695,-1.0833271485824552,4.480297088623047,-1.4374716254507314,4.668760776519775,0.0
4026,2009-01-12,4.2432899475097665,4.326098918914795,4.1861791610717765,4.2718448638916025,6287841.0,-0.008010648016288147,1.0416849312209466,0.2631569695904334,30.133345801800345,39.53777192799899,0.23688114722873532,0.3286191634792308,0.26536319063139935,0.3819980730277335,7.493162018817093,0.13991975784301847,-0.06347242500167205,-0.29897162914276,-0.5833364227478697,-0.014606835537650298,-0.4411540259453144,-0.1567892323402056,0.46476243972778253,10.752794361898237,-31.074641076177386,0.1421823968025548,1,0.20845174789428622,0.19845747947692782,0.06995952129363925,0.23129594326019198,-0.10851001739502042,0,-0.023553224560908692,-1.8888902632864732,4.2775559425353995,1.0,4.4717302322387695,-1.0833271485824552,4.480297088623047,-0.023553224560908692
4027,2009-01-13,4.217589855194092,4.2775559425353995,4.154768943786621,4.1861791610717765,5907524.0,-0.00605664299013009,-1.606081460603067,-1.1000100193708147,31.388907700856905,39.10876322645976,0.26892683538262396,0.3317462646378013,0.2804023002053162,0.4091573170184919,8.582544762893418,0.12278699874877841,-0.10460749069698227,-0.2995432138442995,-0.6057030903370073,0.006616662648408322,-0.45262315209065296,-0.14646327559794603,0.46958760299682645,12.290448070303098,-28.10817333693293,0.15307993824635388,1,0.2184467315673828,0.23272466659545898,0.09565961360931396,0.2569960355758667,0.07995414733886719,1,-0.029790183683822358,1.0416849312209466,4.2432899475097665,-1.8888902632864732,4.2775559425353995,1.0,4.4717302322387695,-0.029790183683822358
4028,2009-01-14,4.240434169769287,4.266133785247804,4.1519131660461435,4.1861791610717765,5355609.0,0.005416438145843472,1.1621587467786776,1.7272782475369066,34.77013672889055,38.82749362861398,0.22897816073935662,0.2902749489548704,0.24528561435342588,0.38211913395016683,9.73493769596655,0.11422061920166016,-0.11604039461494597,-0.25542535781860387,-0.5768084886887879,0.06595777305158013,-0.4161169232536963,-0.09473379238351143,0.4147987775573734,27.193081395263473,-14.035084313443466,0.16069156543509203,1,0.19417452812194824,0.29840087890625,0.09423154592514038,0.2341517210006714,0.019989013671875,2,0.016835013806058452,-1.606081460603067,4.217589855194092,1.0416849312209466,4.2432899475097665,-1.8888902632864732,4.2775559425353995,0.016835013806058452
4029,2009-01-15,4.308966159820557,4.34608793258667,4.154768943786621,4.157623767852783,9479214.0,0.016161550281771797,-1.436376995524681,2.789463970258609,40.389943121666,37.912338772710434,0.1472851198548213,0.19508700303704885,0.16677363971660242,0.3069223525403748,10.487194782174509,0.19131898880004883,-0.11446053763541375,-0.16362092494964564,-0.46697676728922133,0.13973491738993005,-0.3152988461194335,-0.011943003779857797,0.30600120500366224,48.24566671695844,4.224671546654079,0.15167792116978807,1,0.1256425380706787,0.22986888885498047,0.04854375123977661,0.16561973094940186,0.09994268417358487,3,-0.0026507883478187333,1.1621587467786776,4.240434169769287,-1.606081460603067,4.217589855194092,1.0416849312209466,4.2432899475097665,-0.0026507883478187333
4030,2009-01-16,4.323244094848634,4.423186779022217,4.266133785247804,4.343232154846191,10027977.0,0.0033135407655815463,-1.3404297652208692,-0.1320717859528342,45.31721703824488,38.094845075359764,0.10111356758530388,0.16355654648325402,0.1421997183969319,0.28622296728325747,11.250791701060178,0.15705299377441317,-0.10482921690557667,-0.13306660652160573,-0.4315122353016525,0.16537902225844103,-0.2822894209116287,0.016156207868417205,0.25467893407333886,63.157977999725986,14.163047911131287,0.14922281439002322,1,0.11136460304260165,0.19845795631408603,0.15562504529952914,0.1513417959213248,-0.005711078643799716,4,-0.02377819445210405,-1.436376995524681,4.308966159820557,1.1621587467786776,4.240434169769287,-1.606081460603067,4.217589855194092,-0.02377819445210405
4031,2009-01-20,4.217589855194092,4.397487163543701,4.211878776550293,4.314676761627196,7901212.0,-0.024438647769260635,-2.421066971348216,4.857245097571621,42.97994036272321,37.2983515852189,0.16403239861852725,0.2505721987429741,0.23114695090205561,0.38381870319353695,12.07057487781131,0.1856083869934082,-0.10127465071542296,-0.21873223781585693,-0.5252030635812055,0.08773858794949163,-0.3719676506985312,-0.06549682493318265,0.32625238469781426,24.21049671120836,-27.78204585742841,0.1532354128826743,1,0.19131922721862793,0.2584238052368164,0.26127928495407104,0.2569960355758667,0.037122249603271484,1,0.002031107775112506,-1.3404297652208692,4.323244094848634,-1.436376995524681,4.308966159820557,1.1621587467786776,4.240434169769287,0.002031107775112506
4032,2009-01-21,4.283267021179198,4.29183292388916,4.177612781524658,4.234723091125488,6888084.0,0.01557220313972052,2.4783056951180553,-0.500004911446613,38.00627687870681,37.53344995721831,0.0423789738491136,0.16288523915330178,0.15148289847665097,0.3115685815782099,12.483410495002532,0.11422014236450195,-0.12056752651433733,-0.13378038406372195,-0.4268974201884763,0.15933665206103242,-0.2803389021260996,0.012778133998655683,0.22922089280504654,48.421169199615605,-1.9840260195158947,0.1465585180623772,1,0.03140997886657804,0.19274663925170987,0.1956021189689645,0.19131886959076017,-0.019989013671875,2,-0.03466678363273579,-2.421066971348216,4.217589855194092,-1.3404297652208692,4.323244094848634,-1.436376995524681,4.308966159820557,-0.03466678363273579
4033,2009-01-22,4.254712104797363,4.317533016204834,4.2004570960998535,4.2290120124816895,5340550.0,-0.006666620652096,-1.8275818385972995,0.5294192762563454,37.30892753276823,37.18643098439112,0.039749611063801815,0.17310284307190926,0.16773210097701785,0.3345032322872523,12.85737801282522,0.11707592010498047,-0.13773909360102632,-0.14505951404571515,-0.4334076990160076,0.1432886709245773,-0.2892336065308614,-0.000885421560568922,0.22892982935183337,37.23417295390229,-9.548653620688228,0.14417409248514618,1,0.059964895248413086,0.22130155563354492,0.17704111337661743,0.21987378597259521,-0.028555870056151456,3,0.010066932069810575,2.4783056951180553,4.283267021179198,-2.421066971348216,4.217589855194092,-1.3404297652208692,4.323244094848634,0.010066932069810575
4034,2009-01-23,4.283267021179198,4.311821937561035,4.2033119201660165,4.2033119201660165,8102227.0,0.006711362761686823,-1.71427378666257,3.111082249475783,31.893740052137957,36.909826135310546,-0.0205066942557961,0.1307879561345473,0.13320937034955183,0.3017592760206407,13.238994723218525,0.10851001739501864,-0.17006112597145062,-0.10351204872131436,-0.3880564563742608,0.18103235893163205,-0.24578425254778757,0.038760155105158844,0.17383661152175378,43.0233822518569,2.416306598454881,0.142272203826473,1,0.004282951354981357,0.19274663925170987,0.13706415891647428,0.19131886959076017,-0.13420915603637695,4,-0.005333274256562048,-1.8275818385972995,4.254712104797363,2.4783056951180553,4.283267021179198,-2.421066971348216,4.217589855194092,-0.005333274256562048
4035,2009-01-26,4.2518558502197275,4.317533016204834,4.2061681747436515,4.2804107666015625,6827149.0,-0.007333460838223282,1.1666434740660512,-0.3571368933312627,30.322647718378533,36.930859681597,0.007683546602519797,0.14986703558611492,0.15816468311062604,0.3283002688842158,13.509518299305585,0.11136484146118253,-0.17324096875258643,-0.12221615314483536,-0.40704228517397123,0.1626099788843005,-0.26462921915940285,0.02019691286973213,0.1808325451488404,33.76612955693909,-1.2215854270280957,0.1424130660145678,1,0.03569412231445224,0.21416378021240146,0.16847532987594516,0.22273004055023105,-0.1085090637207049,0,0.0369375160652019,-1.71427378666257,4.283267021179198,-1.8275818385972995,4.254712104797363,2.4783056951180553,4.283267021179198,0.0369375160652019
4036,2009-01-27,4.288978099822998,4.3003997802734375,4.2233009338378915,4.234723091125488,7441050.0,0.008730834466401882,1.0000123695782361,-1.9000233785318874,27.75926699535553,36.527566269874626,-0.024894178113436638,0.1086444958086954,0.11737033980998834,0.28538000176820333,13.363161238120863,0.07709884643554599,-0.18374004185649273,-0.07895455360412562,-0.36564694944339315,0.2077378422351419,-0.2223007515237594,0.06439164431550815,0.1212482771997756,79.59200365329171,49.28037797738051,0.14334619791963354,1,-0.0014281272888183594,0.1556248664855957,0.13563662767410278,0.18560779094696045,-0.21987533569335938,1,0.006657743573699859,1.1666434740660512,4.2518558502197275,-1.71427378666257,4.283267021179198,-1.8275818385972995,4.254712104797363,0.006657743573699859
4037,2009-01-28,4.311821937561035,4.3375210762023935,4.240434169769287,4.334665775299071,8756401.0,0.005326172623492775,5.800126914148897,-0.4210456930418799,37.7593683005616,36.85970311117141,-0.036839569964725705,0.08664463184527715,0.08478435434449416,0.25503394071446195,12.793929756055194,0.09708690643310636,-0.1696522798496254,-0.05382630825042689,-0.3415944638139976,0.23394184731314382,-0.19771038603221225,0.09005776953135847,0.07773938258360769,81.25026092038745,47.69942791259349,0.14388407778178547,1,-0.02284407615661621,0.1327810287475586,0.1884637475013733,0.16276395320892334,-0.2826957702636719,2,-0.01324494229833062,1.0000123695782361,4.288978099822998,1.1666434740660512,4.2518558502197275,-1.71427378666257,4.283267021179198,-0.01324494229833062
4038,2009-01-29,4.2718448638916025,4.386065006256104,4.2518558502197275,4.311821937561035,4841865.0,-0.009271503844160534,-2.357113038084975,1.7500156553322352,36.11116633202789,36.38428346787829,0.00900907790265748,0.1142634650993557,0.11849639209601204,0.28688100995555654,12.586931569720692,0.13420915603637695,-0.14784866140307074,-0.08223857879638619,-0.3652932965017035,0.20081613890893113,-0.22376593764904484,0.05928878005627247,-0.11993169784545898,37.50029353364939,3.0805448245713976,0.14152735885265888,1,0.02855491638183505,0.1627638339996329,0.2662762999534598,0.20274102687835605,-0.4283268451690687,3,-0.002005423103421111,5.800126914148897,4.311821937561035,1.0000123695782361,4.288978099822998,1.1666434740660512,4.2518558502197275,-0.002005423103421111
4039,2009-01-30,4.197600841522217,4.34894323348999,4.174757003784181,4.311821937561035,5795110.0,-0.017379849862279473,-1.1785700441027944,2.8571650087073324,43.33329622496579,36.163847821958385,0.07352677251282369,0.1742784766263643,0.19017832046829675,0.35403096619178687,12.708656057048717,0.17418622970580966,-0.1275330769477101,-0.14177670478820836,-0.4252840337217476,0.14173062414533089,-0.28353036925497843,-2.3040321438294598e-05,-0.04100463867187454,10.810682733642068,-26.20896434253782,0.14175366446676965,1,0.08852124214172363,0.23700785636901855,0.3362371325492859,0.31839001178741455,-0.17989683151245028,4,0.006802789092409167,-2.357113038084975,4.2718448638916025,5.800126914148897,4.311821937561035,1.0000123695782361,4.288978099822998,0.006802789092409167
4040,2009-02-02,4.2575669288635245,4.283267021179198,4.134779930114746,4.1861791610717765,4539993.0,0.014285800295285256,1.4185938137123406,-0.624996347150151,51.14150098171891,37.07068789073569,0.0036483035402428143,0.09251805503141686,0.1284782387786576,0.2873386818713817,13.331879903353455,0.14848709106445224,-0.111512304690498,-0.06496310234069913,-0.32358612387884733,0.19365991919744907,-0.1942746131097728,0.06434840842837453,0.1284980773925799,48.86362558184936,8.169388118950522,0.129311510769074,2,0.0028555393219003022,0.1684751510620126,0.2534268498420724,0.25842392444610685,-0.2655618190765372,0,-0.02548616745988952,-1.1785700441027944,4.197600841522217,-2.357113038084975,4.2718448638916025,5.800126914148897,4.311821937561035,-0.02548616745988952
4041,2009-02-03,4.2061681747436515,4.374642848968507,4.126214027404785,4.308966159820557,11490762.0,-0.012072330271879705,1.1219506731479945,-1.4399943891898515,49.12283785555398,38.30586133260759,0.05951516580411287,0.11898140330312579,0.18579499571798053,0.33132490453008234,14.025127722169422,0.2484288215637216,-0.10812511909422184,-0.09665887355804514,-0.32440191040631294,0.13108416329022266,-0.2105303919821786,0.01721264486608831,0.17487112998962573,30.769230769230322,-12.959484725501927,0.11387151842413389,2,0.04997134208679288,0.21559095382690519,0.30482560396194547,0.3098226785659799,-0.13135433197021396,1,-0.01493553886452903,1.4185938137123406,4.2575669288635245,-1.1785700441027944,4.197600841522217,-2.357113038084975,4.2718448638916025,-0.01493553886452903
4042,2009-02-04,4.034836769104004,4.263278007507323,4.014849185943604,4.2004570960998535,14921672.0,-0.04073337026047219,-1.4166757505827272,1.6111242537676764,37.142862254729096,38.287409635047695,0.21445280588484827,0.2533764940695509,0.3634769432703582,0.49608720871562806,15.086703227635839,0.24842882156371893,-0.11746355412442355,-0.23629407882690412,-0.4222120264297864,-0.05037613122402185,-0.3292530526283448,-0.14333510502546343,0.33980607986450284,5.384356502794894,-38.76563582030048,0.09295897380144108,2,0.1656203269958505,0.3312399387359619,0.45902401208877563,0.48115408420562744,0.13135433197021484,2,0.00849253563069019,1.1219506731479945,4.2061681747436515,1.4185938137123406,4.2575669288635245,-1.1785700441027944,4.197600841522217,0.00849253563069019
4043,2009-02-05,4.0462589263916025,4.097658157348634,3.994859933853149,4.057681083679198,9278549.0,0.002830884603575834,1.249997390805183,0.06896591435833908,32.30775060516976,38.33341080760679,0.19037158836486157,0.2189981865894195,0.3523171490099726,0.4780500798180327,15.68749825015029,0.10279822349548473,-0.11621792074918424,-0.20317001342773366,-0.38760853773552384,-0.01873148911994349,-0.29538927558162875,-0.11095075127383858,0.3283839225769043,13.533782193135574,-28.85481195981616,0.09221926215389509,2,0.14420354366302401,0.3098231554031363,0.4290408492088309,0.4697319269180289,0.08852100372314364,3,-0.004234222131087817,-1.4166757505827272,4.034836769104004,1.1219506731479945,4.2061681747436515,1.4185938137123406,4.2575669288635245,-0.004234222131087817
4044,2009-02-06,4.2233009338378915,4.323244094848634,4.0719590187072745,4.0719590187072745,11569908.0,0.043754492895038855,-2.3207598294826033,-13.24985388661823,44.47949842546809,39.90639421950562,0.004390567304001003,0.023600193482716136,0.1768637197041052,0.29809110132085603,15.595781759640248,0.27698516845703125,-0.11086138522713007,-0.013706541061400124,-0.16571928720425788,0.13830620508145763,-0.08971291413282856,0.06229983201002831,0.12095928192138672,60.15041511684493,19.54675943534749,0.07600637307142878,2,-0.03283846378326505,0.13278114795684726,0.24271851778030307,0.29268991947173983,0.05139923095703036,4,-0.08992561057453063,1.249997390805183,4.0462589263916025,-1.4166757505827272,4.034836769104004,1.1219506731479945,4.2061681747436515,-0.08992561057453063
4045,2009-02-09,4.2775559425353995,4.294689178466797,4.131925106048584,4.211878776550293,9552405.0,0.012846588378963686,2.2571172297313415,0.4339654743262847,53.51171427773588,42.76777725088122,-0.05122205006091729,-0.032311439520420926,0.12486049012826239,0.23956360741893779,14.963911355302994,0.1627640724182129,-0.100882941705561,0.040548467636107866,-0.11146427850674989,0.19256121377896562,-0.03545790543532057,0.1165548407075363,0.0456881523132342,74.436210116609,30.447001434502162,0.07600637307142878,2,-0.08709347248077304,0.07852613925933927,0.19917142391204923,0.23843491077423185,-0.02284383773803622,0,-0.060747757835661,-2.3207598294826033,4.2233009338378915,1.249997390805183,4.0462589263916025,-1.4166757505827272,4.034836769104004,-0.060747757835661
4046,2009-02-10,4.1433467864990225,4.294689178466797,4.109080791473389,4.246144771575929,12155442.0,-0.0313751959855908,-1.1666773354114193,-1.5652012923367817,42.41487236541702,43.285055480309595,0.06722643931186045,0.09910761763838405,0.25980832997495185,0.3675366243369007,13.965247719941893,0.1856083869934082,-0.09160695232845484,-0.08866353034973251,-0.24627453017950174,0.06894746948003672,-0.16746903026461712,-0.009858030434847898,0.17989730834961115,45.21742223977583,1.7149321683315861,0.07880549991488475,2,0.047115683555603916,0.21273529529571622,0.3333805799484262,0.3726440668106088,0.16276407241821378,1,-0.03652643249780052,2.2571172297313415,4.2775559425353995,-2.3207598294826033,4.2233009338378915,1.249997390805183,4.0462589263916025,-0.03652643249780052
4047,2009-02-11,4.091947078704834,4.246144771575929,4.057681083679198,4.103370189666748,8168065.0,-0.012405359831736296,-3.7142380037929237,0.11112193447535096,41.38971163581927,43.87156051406419,0.09404697765159487,0.14821069752219085,0.3133898981294392,0.41124372761221384,12.843378007685743,0.1884636878967303,-0.07903536793535615,-0.13378109931945836,-0.3033727358564775,0.03581053721756078,-0.21857691758796793,-0.04898528105094879,0.20502628326416072,29.565111958313956,-14.121785479020453,0.08479581826850965,2,0.09280431270599365,0.2641350030899048,0.3647918701171875,0.42404377460479736,0.11136484146118253,2,-0.004187061954090465,-1.1666773354114193,4.1433467864990225,2.2571172297313415,4.2775559425353995,-2.3207598294826033,4.2233009338378915,-0.004187061954090465
4048,2009-02-12,4.311821937561035,4.343232154846191,4.197600841522217,4.246144771575929,13660251.0,0.053733553886966545,1.2666775518686058,-5.749499081649613,51.25626833508997,44.751890748522435,-0.13361144994989083,-0.06961072855852102,0.10593745976685476,0.1841472118379981,11.69595955934188,0.2512850761413574,-0.06183166727401623,0.08252437114715594,-0.09132210903406435,0.2563708513283762,-0.004398868943454204,0.16944761123776608,-0.3169620037078862,89.00014027025406,43.360936374854205,0.08692324009061009,2,-0.12707054615020752,0.01856052875518799,0.15990829467773438,0.2041689157485962,-0.057109832763671875,3,-0.03377477980206012,-3.7142380037929237,4.091947078704834,-1.1666773354114193,4.1433467864990225,2.2571172297313415,4.2775559425353995,-0.03377477980206012
4049,2009-02-13,4.297544002532959,4.331809997558594,4.254712104797363,4.294689178466797,7577628.0,-0.0033113461629058483,1.160003740590078,0.04346752822448964,52.04080806755505,44.851813758059784,-0.11584837823863392,-0.05927125644573916,0.12876963794479845,0.19191344655786047,11.023737424562446,0.07709789276123047,-0.05979800359524745,0.0688175439834593,-0.10399894625849448,0.24163403422541307,-0.01759070113751715,0.15522578910443574,-0.29571662425994916,84.00000667953596,35.336333993282075,0.08640824512097678,2,-0.11279261112213135,-0.0613936185836792,0.17418622970581055,0.21844685077667236,-0.09708690643310547,4,-0.03787374191451687,1.2666775518686058,4.311821937561035,-3.7142380037929237,4.091947078704834,-1.1666773354114193,4.1433467864990225,-0.03787374191451687
4050,2009-02-17,4.220445156097412,4.29183292388916,4.146202087402344,4.260423183441162,8769358.0,-0.017940211057782096,1.8333534339601636,-14.00367462836145,47.04431430905263,44.620866697337405,-0.04980672555245658,0.010257164718393774,0.20864014013985344,0.2634451852461437,10.792779113249122,0.15134191513061523,-0.05506502283947512,-0.003141355514526545,-0.1701383154497682,0.16385560442071512,-0.08663983548214738,0.08035712445309429,-0.21178968229293904,56.99998664092833,11.74256527141386,0.0834984799676208,2,-0.0513991117477417,0.015705227851867676,0.2512850761413574,0.29554569721221924,0.028555870056152344,1,0.012855281064161117,1.160003740590078,4.297544002532959,1.2666775518686058,4.311821937561035,-3.7142380037929237,4.091947078704834,0.012855281064161117
4051,2009-02-18,4.226156234741212,4.2575669288635245,4.137636184692384,4.2290120124816895,7540857.0,0.001353193426894439,2.9999840963127893,0.07143368320608465,46.24999582530403,45.63277042740129,-0.05854048504354914,0.005502899920309723,0.21309664768015946,0.2503655111353362,10.304242057421709,0.1199307441711408,-0.05213435312414383,0.0021414041519172144,-0.16483473749523103,0.16911754579906546,-0.08134666667165646,0.0856294749754909,-0.21080922731590412,59.00000667953634,17.53967179816464,0.08348807082357405,2,-0.057110190391541416,-0.01713287830352872,0.2377215623855582,0.2898346185684195,0.302684783935546,2,0.0067569366748458926,1.8333534339601636,4.220445156097412,1.160003740590078,4.297544002532959,1.2666775518686058,4.311821937561035,0.0067569366748458926
4052,2009-02-19,4.134779930114746,4.2804107666015625,4.103370189666748,4.226156234741212,7348247.0,-0.021621610643568934,-1.29630889501874,31.99699448990841,44.258374161465234,46.9606174892119,0.05420375474816197,0.08978802635219552,0.30449071883713685,0.33376706410457757,9.702630617633702,0.17704057693481445,-0.06218372124934568,-0.08181054592132586,-0.25088513300572757,0.08726404116307585,-0.16634783946352627,0.002726747620874548,-0.11287521974102077,13.094923334135144,-27.673891822814866,0.08453729354220083,2,0.06567668914794922,0.07424342632293701,0.31196463108062744,0.38121092319488525,0.25699615478515536,3,0.0414365290773131,2.9999840963127893,4.226156234741212,1.8333534339601636,4.220445156097412,1.160003740590078,4.297544002532959,0.0414365290773131
4053,2009-02-20,4.297544002532959,4.371788024902344,4.0748138427734375,4.154768943786621,15095721.0,0.039364627663193597,1.039215943080074,-1.5624954339090804,53.89755193363919,48.00706787900869,-0.07729544716714365,-0.07336407374828724,0.14151883207606808,0.16384813767442896,9.034979566754867,0.29697418212890625,-0.06338327643493091,0.07881193161010724,-0.09335262387712362,0.2509764870973381,-0.007270346133508632,0.16489420935372312,-0.26921274326978395,74.99983943481054,29.18401413372051,0.08608227774361552,2,-0.0828094482421875,-0.08852064609527588,0.1456315517425537,0.21844685077667236,0.054255008697509766,4,-0.021926961611423268,-1.29630889501874,4.134779930114746,2.9999840963127893,4.226156234741212,1.8333534339601636,4.220445156097412,-0.021926961611423268
4054,2009-02-23,4.260423183441162,4.3575100898742685,4.260423183441162,4.297544002532959,8072460.0,-0.00863768214354943,-4.230860137704292,-0.2599951239225038,50.11340805011618,47.629478298162056,-0.03839244455874624,-0.04009826558274465,0.1636355210934477,0.20328280223421125,8.331247823468818,0.09708690643310636,-0.039522141100740704,0.04283330440521205,-0.12782505502200348,0.21349166383242757,-0.04249587530839527,0.12816248411881936,-0.21835365355242065,62.50016056518947,16.36472313122205,0.08532917971360768,2,-0.045688629150390625,-0.051399827003479004,0.22629868984222412,0.25556766986846924,0.08852005004882812,0,-0.0013404956263489698,1.039215943080074,4.297544002532959,-1.29630889501874,4.134779930114746,2.9999840963127893,4.226156234741212,-0.0013404956263489698
4055,2009-02-24,4.4089088439941415,4.451742172241211,4.211878776550293,4.2718448638916025,7368908.0,0.03485232667263971,1.153842860201259,-3.6923748843900936,57.47365453195493,49.30267631666627,-0.18582805515657075,-0.18573748692665148,0.003955236346347313,0.04687290012481338,7.857744817832976,0.23986339569091797,-0.006845384623129114,0.1834663152694711,-0.007120488675427694,0.3740531192143699,0.08817291329702215,0.27875971724192006,-0.35365057430485614,88.63621412920845,38.88168479375408,0.09529340197244933,2,-0.15419721603393644,-0.18560779094696134,0.07781302928924472,0.10708200931548983,0.059966087341307706,1,-0.047279668342030456,-4.230860137704292,4.260423183441162,1.039215943080074,4.297544002532959,-1.29630889501874,4.134779930114746,-0.047279668342030456
4056,2009-02-25,4.317533016204834,4.457452774047852,4.246144771575929,4.457452774047852,7800705.0,-0.02072527036111904,2.0204169265215444,-1.0208353627141287,61.073851077000306,51.489802921241946,-0.07503637876357594,-0.0970905950426868,0.08744660701766716,0.12916556167273185,7.371878453152577,0.21130800247192294,0.00207725526510405,0.09066274166107213,-0.10234063254299564,0.2836661158651399,-0.005838945440961751,0.18716442876310602,-0.23848571236243288,63.43295299905789,7.732701396558419,0.09650168710203372,2,-0.05139970779418945,-0.0913766622543335,0.16062235832214355,0.19845783710479736,0.19988584518432617,2,-0.015872951010229897,1.153842860201259,4.4089088439941415,-4.230860137704292,4.260423183441162,1.039215943080074,4.297544002532959,-0.015872951010229897
4057,2009-02-26,4.254712104797363,4.411765098571777,4.237578868865967,4.334665775299071,5736276.0,-0.014550186685703959,-2.050008975648856,0.5714251634955787,57.84949781370838,52.222383974421774,0.014863881428619052,-0.040862630737017014,0.13836063637273632,0.1840871829220614,7.128371777457626,0.17418622970581055,-0.004412421366409625,0.030697321891784313,-0.1586696248543591,0.22006426863792772,-0.06398615148128695,0.12538079526485557,-0.14539236333852656,47.01514856963407,-13.439772444523932,0.0946834733730716,2,0.01142120361328125,-0.028555750846862793,0.18774926662445068,0.26127874851226807,0.2884058952331552,3,0.06442948597398712,2.0204169265215444,4.317533016204834,1.153842860201259,4.4089088439941415,-4.230860137704292,4.260423183441162,0.06442948597398712
4058,2009-02-27,4.263278007507323,4.328955173492432,4.211878776550293,4.211878776550293,6582009.0,0.0020132743412419885,-3.555569986640938,-0.6428626807812693,51.72413651275193,52.18719824611031,-0.0014663278916318134,-0.05281089010387774,0.11949096272348125,0.1721510416276555,7.171728651063216,0.11707639694213867,0.012164120928229494,0.039691567420958584,-0.14925813743104221,0.22864127227295938,-0.05478328500504137,0.13416641984695854,-0.1261076234413654,20.930241589418014,-37.92888249964021,0.09447485242600032,2,0.0028553009033212007,-0.03712165355682284,0.13206732273101895,0.252712845802308,0.34551715850830167,4,0.030140675125174266,-2.050008975648856,4.254712104797363,2.0204169265215444,4.317533016204834,1.153842860201259,4.4089088439941415,0.030140675125174266
4059,2009-03-02,4.226156234741212,4.308966159820557,4.209022998809815,4.2718448638916025,6276284.0,-0.008707331002281049,-1.499982108565204,-0.8888971352234085,47.74997463860543,52.26560494939396,0.027339175191662513,-0.014166451741783881,0.1421670274922029,0.2061084397805102,6.709165887327376,0.0999431610107413,0.034795170994388336,0.0011420249938973726,-0.18741205160796603,0.18969610159576078,-0.09313501330703478,0.09541906329482952,-0.06336325947670218,6.896611291855033,-47.92699342552576,0.09427703830093186,3,0.039977073669432706,1.1920928866260283e-07,0.16918909549713046,0.19560277462005526,0.29697370529174716,0,0.029729799257397937,-3.555569986640938,4.263278007507323,-2.050008975648856,4.254712104797363,2.0204169265215444,4.317533016204834,0.029729799257397937
4060,2009-03-03,4.149057865142821,4.314676761627196,4.117647171020509,4.2490010261535645,8766557.0,-0.0182431423061461,-1.4210381377035395,2.1874843449945924,50.26316101710184,52.711512192927046,0.10420456697280134,0.05732496068020598,0.20767643738421615,0.28175052233379017,5.951431771642471,0.19702959060668768,0.027801105364826384,-0.07053089141845792,-0.26137169858696474,0.1203099157500489,-0.16595129500271177,0.024889512165795935,0.3083949089050302,9.243724600911062,-44.86194451388177,0.09542040358425352,3,0.11707544326782315,0.07709848880767911,0.23272395133972257,0.2498570680618295,0.4397482872009286,1,0.04817608595591083,-1.499982108565204,4.226156234741212,-3.555569986640938,4.263278007507323,-2.050008975648856,4.254712104797363,0.04817608595591083
4061,2009-03-04,4.1433467864990225,4.226156234741212,4.1233577728271475,4.166191101074219,6649247.0,-0.0013764760168275547,-2.272672070923242,0.22857306437146432,52.472558098566466,53.6241992970494,0.10832539476038239,0.06122746981917704,0.20250583857879967,0.2891489267926266,5.869364771130543,0.10279846191406428,0.019782473250643307,-0.07310090065002495,-0.2669165562150937,0.1207147549150438,-0.17000872843255888,0.02380692713250898,0.3073098754882819,8.737860929621185,-46.46969432457417,0.09690782778253429,3,0.12278652191162198,0.08280956745147794,0.23343801498413175,0.25556814670562833,0.5711021423339853,2,0.07856647333917377,-1.4210381377035395,4.149057865142821,-1.499982108565204,4.226156234741212,-3.555569986640938,4.263278007507323,0.07856647333917377
4062,2009-03-05,4.069102764129639,4.149057865142821,4.04340410232544,4.109080791473389,6281537.0,-0.017918853090285847,-1.312522178387298,1.7500208733405014,36.42164836636389,51.68243223401882,0.19251878428747027,0.14563713036807613,0.2631241158761428,0.36398176116516545,5.313487571226068,0.10565376281738104,0.02228998465546539,-0.14905822277069092,-0.3366191363796798,0.03850269083829794,-0.24283867957518535,-0.05527776596619649,0.37489370803833033,8.99967270274033,-40.20112447246096,0.09378045680449454,3,0.18132567405700684,0.15705358982086182,0.29697370529174805,0.3298121690750122,0.6710453033447266,3,0.11017566359138486,-2.272672070923242,4.1433467864990225,-1.4210381377035395,4.149057865142821,-1.499982108565204,4.226156234741212,0.11017566359138486
4063,2009-03-06,4.029126167297363,4.129068851470946,3.952027082443237,4.080524921417236,15024981.0,-0.0098244254690939,1.3846158786637306,1.2856750954198473,35.40368547781928,50.04801861487471,0.21279374587542232,0.19422224824972467,0.2909388623746363,0.40286167434404696,4.829366658248263,0.17704176902770952,0.024216884364277824,-0.1881781816482544,-0.3791699839160918,0.0028136206195830127,-0.28367408278217354,-0.09268228051433525,0.39884661007690436,21.259934664113338,-22.566624881000585,0.09549590113391886,3,0.17561376094818115,0.17561376094818115,0.33766424655914307,0.3697887659072876,0.6624789237976083,4,0.12756905874653413,-1.312522178387298,4.069102764129639,-2.272672070923242,4.1433467864990225,-1.4210381377035395,4.149057865142821,0.12756905874653413
4064,2009-03-09,3.8435180187225337,4.060536861419679,3.8035409450531006,4.000570774078368,12576032.0,-0.04606660125992801,-1.1686787468601827,3.055575140781689,31.666621440497565,47.18057049360167,0.3721838569512985,0.3688292377253437,0.46381872898740406,0.5853707991527641,5.697638610975048,0.25699591636657804,0.031550982006656625,-0.3547971844673161,-0.6085016889331913,-0.10109268000144134,-0.4816494367002533,-0.22794493223437895,0.5558980169558718,7.821223317391603,-32.92047819415332,0.12685225223293742,3,0.28697884082794234,0.28697884082794234,0.5239862203598027,0.5553969144821171,0.8109648227691655,0,0.19910851037129929,1.3846158786637306,4.029126167297363,-1.312522178387298,4.069102764129639,-2.272672070923242,4.1433467864990225,0.19910851037129929
4065,2009-03-10,4.0177040100097665,4.020559787750243,3.7778410911560063,3.869218111038208,9387811.0,0.0453194158161192,2.1481543901749265,-0.9454523649402643,41.288759655165975,44.98222700228675,0.1527309891472184,0.1835904100405621,0.2798627806111993,0.4102526705868099,6.65909624146389,0.24271869659423695,0.015405828083460804,-0.16761859655380196,-0.43067894225131464,0.09544174914371073,-0.2991487694025583,-0.036088423705045614,0.33404201841861436,53.50319352042422,14.448475502888783,0.13153017284875634,3,0.07709908485412509,0.0999429225921622,0.3426613807678214,0.38121092319488437,0.7824101448059073,1,0.12579969275087644,-1.1686787468601827,3.8435180187225337,1.3846158786637306,4.029126167297363,-1.312522178387298,4.069102764129639,0.12579969275087644
4066,2009-03-11,3.9920051097869873,4.0519700050353995,3.957737922668457,4.0177040100097665,6478700.0,-0.0063964145090710245,1.0000253015310145,-0.17307300154947147,43.68687704611618,43.40860247255428,0.14236938145735234,0.2080359405315937,0.29832951136466335,0.43796094219977455,7.718429105087221,0.09423208236694247,0.005939778900122761,-0.18575041294097883,-0.4622579596000449,0.09075713371808769,-0.3240041862705123,-0.047496639611445346,0.302350424914156,57.69244108526942,14.719726404483623,0.13825377332953326,3,0.061393022537231445,0.1256418228149414,0.35122716426849365,0.4069098234176636,0.7738430500030518,2,0.14949906779768818,2.1481543901749265,4.0177040100097665,-1.1686787468601827,3.8435180187225337,1.3846158786637306,4.029126167297363,0.14949906779768818
4067,2009-03-12,4.0748138427734375,4.100513935089111,3.929183006286621,3.929183006286621,6628936.0,0.02074364403578355,-1.3529484954651125,-5.666812012357281,39.40210597009171,42.03948796781425,0.03504367976033773,0.13057232645193473,0.21085081064312128,0.354836668045742,8.508781678500693,0.17133092880249023,-0.027283507827315923,-0.10208501815795934,-0.3798153811379512,0.17564534482203253,-0.24095019964795572,0.03678016333203704,0.16789024757319204,84.55275612358793,43.74627715832045,0.13886518148999602,3,-0.028554916381835938,0.04283308982849121,0.264135479927063,0.3241010904312134,0.5482592582702637,3,0.1569728362423095,1.0000253015310145,3.9920051097869873,2.1481543901749265,4.0177040100097665,-1.1686787468601827,3.8435180187225337,0.1569728362423095
4068,2009-03-13,4.166191101074219,4.1719021797180185,4.0234150886535645,4.0719590187072745,6504965.0,0.022424891498500354,1.8108117866346227,0.6470613273959657,45.73641035952673,41.815758603472176,-0.07996255956318787,0.029223679424057458,0.11107427629771927,0.262988093317988,8.983094047738287,0.148487091064454,-0.05924231561111881,-0.0034262180328372693,-0.27380109870270086,0.2669486626370259,-0.13861365836776862,0.13176122230209408,0.03002668935334807,98.55071236172029,57.98962736329794,0.13518744033493163,3,-0.11993217468261719,-0.04854416847229004,0.11707580089569092,0.23272383213043213,0.48829174041748047,4,0.13776539589174308,-1.3529484954651125,4.0748138427734375,1.0000253015310145,3.9920051097869873,2.1481543901749265,4.0177040100097665,0.13776539589174308
4069,2009-03-16,4.134779930114746,4.2233009338378915,4.077670097351073,4.077670097351073,5166501.0,-0.007539541561445318,-4.100026718321993,0.6060550857964099,36.1271450330985,40.24509016080514,-0.07026537027641222,0.050399779133920575,0.1339162223901358,0.29004736989791446,9.331210551599568,0.14563083648681818,-0.08485428160340991,-0.026699185371398926,-0.2905815501669142,0.23718317942411637,-0.15864036776915658,0.10524199702635872,-0.3569388389587398,80.12817425018474,43.76258682561801,0.13194118239775762,3,-0.1327812671661368,-0.017132997512817383,0.13849234580993652,0.2641350030899048,0.476870059967041,0,0.13466863300866727,1.8108117866346227,4.166191101074219,-1.3529484954651125,4.0748138427734375,1.0000253015310145,3.9920051097869873,0.13466863300866727
4070,2009-03-17,4.274700164794922,4.2804107666015625,4.134779930114746,4.169045925140382,4922761.0,0.03383982631363236,1.4878118317890234,1.850018368846392,47.93387251178926,39.74079176227434,-0.21287507431381414,-0.08985427450871075,-0.016438039363194434,0.14613433930324593,9.575083620975496,0.1456308364868164,-0.09892422663255473,0.11050829887390101,-0.1570167588410607,0.3780333565888627,-0.023254229983580288,0.2442708277313823,-0.4879498767852777,98.37410294632748,62.72941212847691,0.13376252885748097,3,-0.2455742359161377,-0.15705323219299316,-0.0014278888702392578,0.124214768409729,0.3312387466430664,1,0.08884428429028723,-4.100026718321993,4.134779930114746,1.8108117866346227,4.166191101074219,-1.3529484954651125,4.0748138427734375,0.08884428429028723
4071,2009-03-18,4.254712104797363,4.314676761627196,4.194746017456056,4.283267021179198,8695466.0,-0.004675897542984142,1.6250404433636476,-0.27026758675469775,50.0,41.249497499345026,-0.19604476203803678,-0.07127130698181627,-0.007515494408099954,0.16210962640977122,9.691272328220762,0.1199307441711408,-0.106107628319565,0.08909244537353533,-0.1801245194308594,0.3583094101779305,-0.045516037028662026,0.2237009277757327,-0.4482153976440424,84.44471382503832,48.163016700758384,0.13460848240219753,3,-0.20845317840576172,-0.13706517219543457,0.018560171127319336,0.18703532218933105,0.42261505126953214,2,0.12818776842817337,1.4878118317890234,4.274700164794922,-4.100026718321993,4.134779930114746,1.8108117866346227,4.166191101074219,0.12818776842817337
4072,2009-03-19,4.306110858917236,4.320387840270996,4.237578868865967,4.274700164794922,6842908.0,0.01208043055649255,1.7619259671583636,-1.1000100193708178,52.06612748821078,43.10087994494408,-0.2350012624323412,-0.11507627243379837,-0.07182001213869071,0.10745777379448462,9.603457997413384,0.0828089714050293,-0.11028293187449645,0.13192465305328405,-0.14398089944834958,0.40783020555491767,-0.006028123197532764,0.26987742930410086,-0.4691233484954829,95.19249450462992,54.6156132911933,0.1379527762508169,3,-0.25699639320373535,-0.18846392631530762,-0.03283858299255371,0.135636568069458,0.23986291885375977,3,0.10676392594973816,1.6250404433636476,4.254712104797363,1.4878118317890234,4.274700164794922,-4.100026718321993,4.134779930114746,0.10676392594973816
4073,2009-03-20,4.2033119201660165,4.314676761627196,4.140491008758545,4.314676761627196,11728548.0,-0.023872803585244573,2.1282000779280064,-3.545443504926089,48.963719362363385,45.02277971404028,-0.11722291477853197,-0.02076348914744308,0.02268821896423301,0.2064639991663162,10.328847834243,0.17418575286865146,-0.11963574023005208,0.033837318420411044,-0.2363577682145941,0.3040324050554166,-0.10126022489709197,0.16893486173791405,-0.32765238335632363,51.764581074072865,6.641209627803818,0.13509754331750273,3,-0.15419745445251554,-0.0856649875640878,0.06710481643676669,0.23843550682067782,0.35408401489257724,4,0.09986438999775804,1.7619259671583636,4.306110858917236,1.6250404433636476,4.254712104797363,1.4878118317890234,4.274700164794922,0.09986438999775804
4074,2009-03-23,4.254712104797363,4.297544002532959,4.209022998809815,4.283267021179198,9231622.0,0.012228496387514554,2.1000784863817468,0.256408719369379,54.90717531514065,46.53593700959302,-0.11640219907444216,-0.07653759337820176,-0.03630015747081572,0.15294491437789048,11.093438639218354,0.09423208236694247,-0.10366758226637529,0.08552305698394758,-0.18427910624376054,0.35532522021165613,-0.049378024629906925,0.22042413859780208,-0.3434743037107659,64.6158747122657,14.336236200863986,0.13490108161385425,3,-0.1299266815185547,-0.13706517219543457,0.0028548240661621094,0.18703532218933105,0.4997138977050781,0,0.09395952695449772,2.1282000779280064,4.2033119201660165,1.7619259671583636,4.306110858917236,1.6250404433636476,4.254712104797363,0.09395952695449772
4075,2009-03-24,4.2004570960998535,4.246144771575929,4.154768943786621,4.231867790222168,5529658.0,-0.012751746149013199,2.04765615681279,1.1000100193708178,52.538073540113466,47.51940328670383,-0.0374340513818483,-0.04079137797179122,0.015839534835714986,0.19954627250843693,11.390290387432142,0.09994316101074219,-0.0830656042185911,0.041690635681152166,-0.20416222497629022,0.28754349633859455,-0.08123579464756947,0.1646170660098738,-0.2564872918785044,33.333598394787835,-21.283703630177314,0.12292643032872123,3,-0.07567167282104492,-0.0828101634979248,0.009993791580200195,0.24129033088684082,0.3740720748901367,1,0.09789241612864674,2.1000784863817468,4.254712104797363,2.1282000779280064,4.2033119201660165,1.7619259671583636,4.306110858917236,0.09789241612864674
4076,2009-03-25,4.2490010261535645,4.2775559425353995,4.16048002243042,4.2061681747436515,5565028.0,0.01155682082761511,1.3428612323767504,-1.363639123768492,58.181865498471076,49.60604323430154,-0.051058770403758835,-0.09985227989028012,-0.033194575698128226,0.1432341035465372,11.564351879754028,0.11707592010497958,-0.0378583720154575,0.0936611652374264,-0.1446698138775444,0.33199214435239677,-0.025504324320058558,0.21282665479491136,-0.27491777904824355,60.317914708525166,-0.06683095472409661,0.11916548955748525,3,-0.07709956169128418,-0.13135409355163574,-0.046402812004089355,0.19274640083312988,0.3283829689025879,2,0.08400513040297941,2.04765615681279,4.2004570960998535,2.1000784863817468,4.254712104797363,2.1282000779280064,4.2033119201660165,0.08400513040297941
4077,2009-03-26,4.528841018676758,4.568818092346191,4.388920783996582,4.443174839019775,9891049.0,0.0658601847353566,1.172406148601766,2.0000111325102283,68.65672332637844,52.152744675062834,-0.2902443936478454,-0.3774545122009245,-0.3094545724502815,-0.1412755203742746,11.997706103157944,0.31981706619262695,-0.005755171874522347,0.35979471206665004,0.07117593124602628,0.6484134928872738,0.21548532165633816,0.5041041024769619,-0.5270534041181829,90.6666948691202,24.28644679605415,0.14430939041031182,3,-0.205596923828125,-0.3555114269256592,-0.33980631828308105,-0.08709359169006348,0.04854297637939453,3,0.03278678513504607,1.3428612323767504,4.2490010261535645,2.04765615681279,4.2004570960998535,2.1000784863817468,4.254712104797363,0.03278678513504607
4078,2009-03-27,4.3917760848999015,4.528841018676758,4.374642848968507,4.483151912689209,8468186.0,-0.030264902921433134,-1.4545582202048852,-1.0666499679942214,71.23891786450858,56.05405276744174,-0.13166060345608344,-0.24271326644540014,-0.17106499086139237,-0.010545365310953514,12.629830523582369,0.15419816970825106,0.02406428572935404,0.21630487442016477,-0.08651769163728051,0.5191274404776105,0.06489359139144213,0.3677161574488874,-0.33328542256256455,57.241306240527514,-15.862755507173311,0.15141128302872287,3,-0.039977073669432706,-0.21844649314880282,-0.18703609704971225,0.04997134208679288,0.1856079101562509,4,0.0351105543384298,1.172406148601766,4.528841018676758,1.3428612323767504,4.2490010261535645,2.04765615681279,4.2004570960998535,0.0351105543384298
4079,2009-03-30,4.351799011230469,4.394631862640382,4.2775559425353995,4.340376853942871,6292744.0,-0.009102712182181727,1.411751994027732,-0.12500195690631255,64.44443848876082,57.88856009821636,-0.06443839439068544,-0.20326207775598526,-0.13240982398842327,0.02366645077995244,13.06260390485045,0.11707592010498225,0.05454087825200382,0.17004566192626935,-0.1422684081373804,0.4823597319899191,0.013888626894444478,0.32620269695809423,-0.24227560589224595,47.586154476900326,-26.840746302841815,0.1561570350318248,3,0.002855539321899414,-0.17846941947937012,-0.13992005586624146,0.09851551055908203,0.2084522247314453,0,0.04724412209698814,-1.4545582202048852,4.3917760848999015,1.172406148601766,4.528841018676758,1.3428612323767504,4.2490010261535645,0.04724412209698814
4080,2009-03-31,4.34894323348999,4.383210182189941,4.2775559425353995,4.3575100898742685,7753428.0,-0.0006562292360260402,2.5237436386768746,-0.7500208733406472,65.74300958330593,59.63778338525035,-0.055813062231629296,-0.19464302847008863,-0.13139668322868747,0.02054506165753267,13.586077755670878,0.1056542396545419,0.07226219875391582,0.15719561576843244,-0.1633963127093443,0.47778754424620873,-0.003100348470455927,0.3174915800073208,-0.19349035945097093,46.1537203960544,-29.13459838759517,0.1602959642388882,3,0.00571131706237793,-0.1756136417388916,-0.13706427812576294,0.11136519908905029,0.17989778518676758,1,0.09323708019225041,1.411751994027732,4.351799011230469,-1.4545582202048852,4.3917760848999015,1.172406148601766,4.528841018676758,0.09323708019225041
4081,2009-04-01,4.468874931335449,4.486008167266847,4.314676761627196,4.320387840270996,4796339.0,0.027577204715365955,-1.1428579948353068,-17.332739619279067,66.82924226601742,61.2781294716733,-0.15887881107486201,-0.304551027596208,-0.2484093193887258,-0.10718919256559012,14.366932867824666,0.1713314056396502,0.10861608298015835,0.2608509063720703,-0.08169670252278038,0.6033985152669215,0.08957710192464496,0.43212471081949566,-0.27208553546571235,65.68618302252224,-8.08200194762999,0.17127380444742557,4,-0.11422038078308105,-0.2955453395843506,-0.2298685908317566,-0.008566498756408691,0.039977073669433594,2,0.023642245817554697,2.5237436386768746,4.34894323348999,1.411751994027732,4.351799011230469,-1.4545582202048852,4.3917760848999015,0.023642245817554697
4082,2009-04-02,4.51741886138916,4.583095073699951,4.420331001281738,4.494575023651123,6396053.0,0.010862673670575251,1.1111286347345017,0.15384393063583815,65.56957690746755,63.123224754462655,-0.1947796972397171,-0.33495970242316364,-0.29552721361511125,-0.16219274478625856,14.768749499297726,0.1627640724182129,0.12347330420168312,0.28697903156280535,-0.0753921906157764,0.6493502537413867,0.10579342047351492,0.4681646426520958,-0.2834265958717781,78.50481145885686,7.546288070757157,0.1811856110892907,4,-0.14848685264587402,-0.33695077896118164,-0.27127403020858765,-0.07424342632293701,0.008565902709960938,3,0.013274202704451454,-1.1428579948353068,4.468874931335449,2.5237436386768746,4.34894323348999,1.411751994027732,4.351799011230469,0.013274202704451454
4083,2009-04-03,4.5431180000305185,4.560251235961914,4.483151912689209,4.528841018676758,3295382.0,0.005688898778240636,2.1765075685392374,0.6249817354457984,68.19335438318295,64.59946687313402,-0.18685847953338808,-0.3374802785606912,-0.31855173728193,-0.1931278018393101,14.568567936851542,0.07709932327270508,0.1392730500017958,0.2869785785675054,-0.08796488519757784,0.6619220423325882,0.09950684668496379,0.47445031045004704,-0.26723339753122843,86.9158907675552,16.410169919836036,0.18747173188254146,4,-0.17418599128723233,-0.36264991760253995,-0.29697316884994596,-0.14563095569610685,-0.07424306869506925,4,0.007542395998828111,1.1111286347345017,4.51741886138916,-1.1428579948353068,4.468874931335449,2.5237436386768746,4.34894323348999,0.007542395998828111
4084,2009-04-06,4.608795166015625,4.617362022399902,4.460308074951172,4.474586009979248,5491836.0,0.014456407688434592,1.0754720547971102,9.400387428609013,65.94003354321353,66.08857354014515,-0.22018138295907796,-0.3614151175829683,-0.3816565202600639,-0.26061170780853526,13.615505892555973,0.15705394744873047,0.15165860962850353,0.3143918871879574,-0.03881732512670055,0.6676010995026154,0.13778728103062843,0.4909964933452864,-0.29604530697225595,97.47889843887037,29.238485514218752,0.17660460615732895,4,-0.21987414360046387,-0.4111936092376709,-0.3626503348350525,-0.21130812168121338,-0.2826962471008301,0,-0.006815484270399463,2.1765075685392374,4.5431180000305185,1.1111286347345017,4.51741886138916,-1.1428579948353068,4.468874931335449,-0.006815484270399463
4085,2009-04-07,4.523129940032959,4.594517230987549,4.494575023651123,4.5716729164123535,3495346.0,-0.01858733636381693,1.121203534091024,-0.3616964580735246,62.05124647987133,66.51850476030071,-0.09379512817715785,-0.24869384208095546,-0.29334868086469434,-0.17726970330113367,12.478386792312143,0.11422014236450195,0.17566894890950469,0.20345536470413172,-0.1385434604857494,0.5454541898940124,0.032455952109191166,0.3744547772990723,-0.1677343781196754,68.86796465530423,2.5666908575320804,0.1709994125949404,4,-0.07567095756530762,-0.3255283832550049,-0.2769851088523865,-0.12564289569854736,-0.19703102111816406,1,0.008206993038250898,1.0754720547971102,4.608795166015625,2.1765075685392374,4.5431180000305185,1.1111286347345017,4.51741886138916,0.008206993038250898
4086,2009-04-08,4.58880615234375,4.605938911437988,4.525984764099121,4.57452917098999,3047791.0,0.014520080824897308,2.2941916091197534,-0.2941101353607984,62.53160618388386,65.83793618891244,-0.11868160717014398,-0.281815584614872,-0.35676137562742927,-0.24367977017246645,11.609649103836588,0.0828089714050293,0.19173239554769594,0.2392915248870846,-0.08606856257122963,0.5646516123453988,0.07661148115792749,0.4019715686162417,-0.19673528596233947,85.50691668038064,21.915857211626495,0.16268004372915718,4,-0.14134716987609863,-0.3912045955657959,-0.3426613211631775,-0.19131910800933838,-0.31981706619262695,2,-0.01306769814984765,1.121203534091024,4.523129940032959,1.0754720547971102,4.608795166015625,2.1765075685392374,4.5431180000305185,-0.01306769814984765
4087,2009-04-09,4.714448928833008,4.723014831542969,4.594517230987549,4.637350082397461,4147769.0,0.027380275461208026,1.7272994089547404,5.400220433519254,72.20841934807522,65.9456585759754,-0.24052040048430268,-0.37637863243539194,-0.479370423538672,-0.37243366221828467,11.378876257227477,0.13420867919921875,0.22064541305923058,0.3329525470733641,-0.004246755846629036,0.6701518499933572,0.16435289561336752,0.5015521985333606,-0.2908373006090086,96.73936718602523,30.34481231624379,0.16859965145999645,4,-0.21416354179382324,-0.4640209674835205,-0.4683040976524353,-0.3269559144973755,-0.3540830612182617,3,-0.0436099588587584,2.2941916091197534,4.58880615234375,1.121203534091024,4.523129940032959,1.0754720547971102,4.608795166015625,-0.0436099588587584
4088,2009-04-13,4.740148067474365,4.76013708114624,4.651628017425537,4.663050174713135,2896854.0,0.005451143713570472,-1.1714362052348828,0.9999876304982436,71.57355092104208,66.7377821795622,-0.23647392217300744,-0.37615953549577874,-0.5003858807075616,-0.39907431392603954,11.842392934104545,0.10850906372070312,0.24219063566467192,0.3299538373947142,-0.02719697692009415,0.6871046517095225,0.15137843023731,0.5085292445521183,-0.26863192671933067,93.3331955018154,25.610136247051443,0.1785754071574042,4,-0.22130155563354492,-0.4711589813232422,-0.5018556714057922,-0.37407171726226807,-0.3683600425720215,0,-0.04518072016458219,1.7272994089547404,4.714448928833008,2.2941916091197534,4.58880615234375,1.121203534091024,4.523129940032959,-0.04518072016458219
4089,2009-04-14,4.691605091094972,4.7487149238586435,4.64020586013794,4.6973161697387695,3532467.0,-0.010240814356092032,1.0000087889294318,-0.07407567754782812,71.93878681200346,67.4262018716397,-0.15048559171333498,-0.29909654335757274,-0.44523325618132237,-0.34943937485441534,12.725104681121845,0.10850906372070312,0.22308670194795877,0.2535696029663095,-0.09997803183940679,0.6071172377720258,0.07679578556345135,0.4303434203691676,-0.16813718106952003,74.19360630894015,2.0329153939774613,0.17677381740285825,4,-0.15419816970825284,-0.42261600494384854,-0.48686516284942716,-0.3469451665878305,-0.2484302520751962,1,-0.04747419176057277,-1.1714362052348828,4.740148067474365,1.7272994089547404,4.714448928833008,2.2941916091197534,4.58880615234375,-0.04747419176057277
4090,2009-04-15,4.654482841491699,4.6973161697387695,4.58595085144043,4.64306116104126,2352644.0,-0.007912483869056519,1.2941029129360686,-1.9999165066380333,68.29893501871088,67.58950106638343,-0.07315803572631374,-0.24460406419045633,-0.40372962758075737,-0.3113387511663861,13.923975542288305,0.11136531829833984,0.21043999019786064,0.19745821952819842,-0.15992700760376177,0.5548434466601586,0.018765605962218324,0.3761508330941785,-0.08841448066450575,54.87798669390066,-18.004922942098823,0.17869261356597996,4,-0.06424880027770996,-0.38549375534057617,-0.5239859819412231,-0.39406025409698486,-0.25985097885131747,2,-0.07055218243573147,1.0000087889294318,4.691605091094972,-1.1714362052348828,4.740148067474365,1.7272994089547404,4.714448928833008,-0.07055218243573147
4091,2009-04-16,4.800114154815674,4.8400912284851065,4.671616077423097,4.714448928833008,4387306.0,0.03128839836421049,1.034486034854562,7.500229616331984,63.9295926317506,67.40728059130376,-0.18647127831221688,-0.36604764967755443,-0.541539989799352,-0.45103143056537043,15.690120408468061,0.18560838699340731,0.21902761584345054,0.31581943035125715,-0.059356838637959264,0.6909956993404736,0.12823129585664894,0.5034075648458654,-0.21416330337524414,84.26968821943437,13.073006002770114,0.18758813449460804,4,-0.14991450309753418,-0.41547703742980957,-0.6938891410827637,-0.5525414943695068,-0.38263797760009766,3,-0.09875082562887116,1.2941029129360686,4.654482841491699,1.0000087889294318,4.691605091094972,-1.1714362052348828,4.740148067474365,-0.09875082562887116
4092,2009-04-17,4.765848159790039,4.811535835266113,4.685894012451172,4.774415016174316,7059682.0,-0.0071385791921756425,2.0345153228685606,-0.10000389640028277,71.47542204268997,67.77195477569343,-0.12656983385353282,-0.31154647121982393,-0.4941665981180261,-0.40982589980063544,17.506508531337303,0.1256418228149414,0.2279458566460546,0.2585665702819826,-0.12683869381551638,0.6439718343794816,0.06586393823323267,0.45126920233073253,-0.17989730834960938,70.78659064001631,-2.085491202635879,0.19270263204874968,4,-0.11564850807189941,-0.3812110424041748,-0.6803256273269653,-0.5182754993438721,-0.1856083869934082,4,-0.10425407125450792,1.034486034854562,4.800114154815674,1.2941029129360686,4.654482841491699,1.0000087889294318,4.691605091094972,-0.10425407125450792
4093,2009-04-20,4.623073101043701,4.734436988830566,4.605938911437988,4.680182933807373,8412154.0,-0.029957953749124022,-1.8124445557677655,6.666369809640432,63.9296552446871,67.5485794091905,0.03211702825700069,-0.14304556923393363,-0.34004118185330334,-0.26401709216888314,18.51717704554088,0.15990924835205078,0.22378863256088977,0.09480345249176025,-0.26582521653439883,0.45543212151791934,-0.08551088202131929,0.2751177870048398,0.21701812744140536,14.606986121196138,-58.92459774717981,0.18031433451307954,4,0.04426002502441406,-0.19131994247436523,-0.541120171546936,-0.3755004405975342,-0.04568910598754883,0,-0.0568252389021594,2.0345153228685606,4.765848159790039,1.034486034854562,4.800114154815674,1.2941029129360686,4.654482841491699,-0.0568252389021594
4094,2009-04-21,4.654482841491699,4.700170993804932,4.568818092346191,4.6145057678222665,6508117.0,0.006794125846919297,-1.0000072604241539,-0.7000033397902456,65.24218828424611,67.90312849856548,0.00879445792520439,-0.15069613735091636,-0.36520902733784943,-0.29254438935974214,19.461819213601885,0.13135290145874023,0.220194826720439,0.1062246561050415,-0.2343189135993038,0.4467682258093868,-0.0640471287471307,0.2764964409572137,0.18092534065246468,31.578780842361077,-43.53983387714246,0.17027178485217262,4,0.02855515480041504,-0.1956021785736093,-0.5725299119949341,-0.4069101810455322,-0.04568767547607422,1,-0.06073603152412854,-1.8124445557677655,4.623073101043701,2.0345153228685606,4.765848159790039,1.034486034854562,4.800114154815674,-0.06073603152412854
4095,2009-04-22,4.611649990081787,4.700170993804932,4.568818092346191,4.6145057678222665,5201170.0,-0.0092024942122646,-1.967770780924267,-0.07143538729456804,57.71603777037095,67.36806534150848,0.07320238145497981,-0.07955718790349398,-0.31825237677723983,-0.24704890250082734,20.060199854211376,0.13135290145874023,0.21060289415900435,0.04283215999603307,-0.2564498147749861,0.3421141347670522,-0.10680882738947695,0.19247314738154309,0.21309458847045804,15.789214643672677,-58.02241558255761,0.1496409873855096,4,0.0928046703338623,-0.12421441078186035,-0.5518271923065186,-0.3640773296356201,0.014277935028076172,2,-0.03653251036491256,-1.0000072604241539,4.654482841491699,-1.8124445557677655,4.623073101043701,2.0345153228685606,4.765848159790039,-0.03653251036491256
4096,2009-04-23,4.605938911437988,4.617362022399902,4.474586009979248,4.597373008728027,5680944.0,-0.0012384024494663803,8.090503369967818,-2.999499081648758,55.01614765048442,65.45781293066506,0.09118879442327366,-0.04820565841751012,-0.30407221422726316,-0.23868136645076365,20.679929463891774,0.1427760124206543,0.20058763488690534,0.019274187088012873,-0.2395413460480027,0.27808972022402845,-0.11013357947999491,0.14868195365602066,0.20856860766601493,38.98292612168942,-32.82083371343781,0.1294077665680079,4,0.05139970779418945,-0.11564779281616211,-0.5325524806976318,-0.3583662509918213,0.12564325332641513,3,-0.04587708453381023,-1.967770780924267,4.611649990081787,-1.0000072604241539,4.654482841491699,-1.8124445557677655,4.623073101043701,-0.04587708453381023
4097,2009-04-24,4.677327156066895,4.734436988830566,4.5631070137023935,4.594517230987549,4347383.0,0.015499173133110444,-1.3529431025281018,9.667390336228115,57.230784882242226,63.8641722596873,0.015624107109089458,-0.11373033455309756,-0.36433020342206834,-0.3059679947979266,21.075635200711716,0.17132997512817294,0.20325775722268258,0.083238124847413,-0.17710768560737744,0.34358393530220344,-0.04693478037998222,0.21341103007480822,0.11678507248962244,78.02208288145486,7.7940679445337935,0.13017290522739514,4,-0.019988536834717685,-0.18703603744506925,-0.5953742265701303,-0.4297544956207284,0.0,4,-0.05555544228166087,8.090503369967818,4.605938911437988,-1.967770780924267,4.611649990081787,-1.0000072604241539,4.654482841491699,-0.05555544228166087
4098,2009-04-27,4.545973777770996,4.645916938781738,4.525984764099121,4.580239772796631,7653271.0,-0.028082999951269727,-2.230756385636573,-0.41379091929864525,46.83906804979333,61.07531461944173,0.13023263641087812,0.03137613112830273,-0.23023173401965558,-0.16745084882496286,21.49333637396298,0.15134239196777433,0.19758858571847604,-0.05582513809204137,-0.2995464728353472,0.18789619665126445,-0.17768580546369428,0.06603552927961154,0.22896687767088597,27.472579902265725,-37.68459285057537,0.12186066737165302,4,0.11136484146118164,-0.05568265914916992,-0.46259307861328125,-0.2984011173248291,0.014277458190917969,0,0.00753765787061722,-1.3529431025281018,4.677327156066895,8.090503369967818,4.605938911437988,-1.967770780924267,4.611649990081787,0.00753765787061722
4099,2009-04-28,4.557395935058594,4.64020586013794,4.523129940032959,4.540263175964356,5724719.0,0.00251258758760331,-3.555551432388338,-0.49999304212296153,51.86334936666191,59.24913843588074,0.10926079625778229,0.03809993298621972,-0.23825918496021448,-0.17353064562707576,22.663953247643025,0.11707592010498136,0.16785105928491717,-0.054682826995849254,-0.26965337108658716,0.16028771709488865,-0.1621680990412182,0.0528024450495197,0.19952344165553004,31.868236727608373,-31.463804222944336,0.10748527204536873,4,0.09994268417358398,-0.05996584892272949,-0.4740152359008789,-0.30982327461242676,0.04568815231323242,1,0.00438585110496903,-2.230756385636573,4.545973777770996,-1.3529431025281018,4.677327156066895,8.090503369967818,4.605938911437988,0.00438585110496903
4100,2009-04-29,4.754426002502441,4.897202014923097,4.548829078674316,4.548829078674316,11069822.0,0.043233037078950654,-2.388892496660243,12.000222655163439,57.880452538951886,58.57701175890309,-0.08057473397351789,-0.1338577781983794,-0.42704954143973684,-0.36652608416528754,24.38025011966221,0.3483729362487802,0.14099848247225477,0.12207310199737531,-0.0627797311307674,0.306925935125518,0.0296466854333044,0.21449951856144622,-0.27983999252319336,66.21613693034996,5.4540590682199195,0.09242641656407126,4,-0.06853199005126953,-0.228440523147583,-0.6332098245620728,-0.53255295753479,-0.09708690643310547,2,-0.030630582200704137,-3.555551432388338,4.557395935058594,-2.230756385636573,4.545973777770996,-1.3529431025281018,4.677327156066895,-0.030630582200704137
4101,2009-04-30,4.57452917098999,4.805825233459473,4.5716729164123535,4.785837173461914,9168236.0,-0.037837760313813806,-1.1578819005767647,-1.027778035475731,43.66925376792378,55.487437506151295,0.07147397405787093,0.05729794405669253,-0.24101764417463034,-0.17999779048307385,25.532907485278006,0.23415231704711914,0.11164648226610385,-0.06310644149780309,-0.23378348553865802,0.10757060254305184,-0.148444963518231,0.02223208052262482,-0.09149084091186488,13.740461907541976,-40.71630873620551,0.08533852202042748,4,0.11136484146118164,-0.04568815231323242,-0.4533129930496216,-0.4468882083892822,0.054255008697509766,3,0.011235856674786326,-2.388892496660243,4.754426002502441,-3.555551432388338,4.557395935058594,-2.230756385636573,4.545973777770996,0.011235856674786326
4102,2009-05-01,4.577383995056152,4.5916619300842285,4.560251235961914,4.58595085144043,5939742.0,0.0006240694855037532,2.1427958015267174,0.04054203477417098,42.48020038640916,53.10416474412042,0.043666062490199664,0.06236329736721746,-0.2346319553185845,-0.1807422704658883,26.158619776666576,0.03141069412231445,0.08914523034592214,-0.06324987411499006,-0.2270012921193736,0.10050154388939347,-0.14512558311718227,0.018625834887202153,-0.08606239128112758,14.503636776182077,-33.58824607799167,0.08187570900219195,5,0.10851001739501953,0.009994983673095703,-0.43260979652404785,-0.44974303245544434,0.13135385513305664,4,0.03368696396780213,-1.1578819005767647,4.57452917098999,-2.388892496660243,4.754426002502441,-3.555551432388338,4.557395935058594,0.03368696396780213
4103,2009-05-04,4.577383995056152,4.64306116104126,4.523129940032959,4.6002278327941895,6351928.0,0.0,1.2104999494645439,2.666536791717689,44.47510002015853,50.79671049255513,0.040793356565985484,0.0685780778549443,-0.2304480983617445,-0.1796591712158193,26.90519854882103,0.11993122100830078,0.06236789900176554,-0.06496317386627215,-0.225095682606395,0.09516933487385071,-0.14502942823633358,0.015103080503789279,-0.07794478305816632,14.503636776182077,-29.035447317281218,0.0800662543700613,5,0.10851001739501953,0.009994983673095703,-0.3290971517562866,-0.4040544033050537,0.2027420997619629,0,0.021834122092157404,2.1427958015267174,4.577383995056152,-1.1578819005767647,4.57452917098999,-2.388892496660243,4.754426002502441,0.021834122092157404
4104,2009-05-05,4.577383995056152,4.625927925109863,4.5631070137023935,4.583095073699951,8209388.0,0.0,-2.666764079656131,0.2500052184440687,46.131795697720825,49.509572484482895,0.03208036230714306,0.06967652511318079,-0.2249812813008063,-0.18567779207247348,27.375776029809185,0.06282091140746981,0.02945628070689832,-0.06339261531829798,-0.22551449323075712,0.09872926259416115,-0.1444535542745271,0.017668323637931138,-0.06998952699966399,14.503636776182077,-26.460977262642388,0.08106093895622954,5,0.10851001739501953,0.009994983673095703,-0.31481969356536865,-0.4040544033050537,0.14848709106445312,1,-0.003742914973430822,1.2104999494645439,4.577383995056152,2.1427958015267174,4.577383995056152,-1.1578819005767647,4.57452917098999,-0.003742914973430822
4105,2009-05-06,4.560251235961914,4.625927925109863,4.486008167266847,4.5916619300842285,10944100.0,-0.003742914973430822,1.7999999999999823,5.499958253318861,36.1841733036489,47.417130890390055,0.045992024113509444,0.0945821889072711,-0.20725494438723135,-0.17353893210140559,27.607351049552143,0.1399197578430167,0.011539254489862927,-0.08238143920898455,-0.23960828706774784,0.07484540864977873,-0.16099486313836575,-0.003768015279603354,0.33695077896118253,23.214229802968305,-11.76561582704015,0.0786134239293815,5,0.13135385513305753,0.027127742767333984,-0.29625916481018066,-0.38692164421081543,0.1256427764892578,2,0.009392651675007357,-2.666764079656131,4.577383995056152,1.2104999494645439,4.577383995056152,2.1427958015267174,4.577383995056152,0.009392651675007357
4106,2009-05-07,4.528841018676758,4.58880615234375,4.500286102294922,4.577383995056152,5762891.0,-0.00688782605604199,1.4799946563355821,1.545428324199596,36.30360453504345,45.09188862959019,0.07299165626779391,0.12782318885837185,-0.17265813373645944,-0.1450762512739896,27.78537828471469,0.08852005004882812,-0.01280171438293376,-0.11079339981079084,-0.2744958215408424,0.052909021919260724,-0.19264461067581706,-0.028942188945764613,0.36013711929321346,27.272865279750867,-3.046401737184354,0.08185121086502585,5,0.16276407241821378,0.07709836959838867,-0.2648489475250244,-0.3555114269256592,0.1227869987487793,3,0.028373280683216207,1.7999999999999823,4.560251235961914,-2.666764079656131,4.577383995056152,1.2104999494645439,4.577383995056152,0.028373280683216207
4107,2009-05-08,4.508852005004883,4.611649990081787,4.500286102294922,4.551684856414795,5105916.0,-0.004413715029836784,-2.7143175221661164,0.8823696980412958,42.307630551493254,44.58839557422351,0.07439241245077977,0.13873253602069457,-0.147623884546757,-0.12973113424549965,27.386341112634266,0.11136388778686523,-0.02548962474535621,-0.12050256729125941,-0.2901375423624044,0.04913240777988559,-0.20532005482683147,-0.035685079755687354,0.3720667335510264,14.545305497868135,-17.027751815300196,0.08481748753557247,5,0.18275308609008878,0.14991450309753418,-0.24485993385314941,-0.3355224132537842,0.13420915603637695,4,0.026599270623540283,1.4799946563355821,4.528841018676758,1.7999999999999823,4.560251235961914,-2.666764079656131,4.577383995056152,0.026599270623540283
4108,2009-05-11,4.525984764099121,4.5716729164123535,4.426042079925537,4.437464237213135,5793008.0,0.003799805155551894,-1.6153826391892065,-2.0666503389849376,41.17645132772341,43.400962458785905,0.06048686762028499,0.11039242066061394,-0.15968444903429013,-0.15058901178791295,26.526557918001892,0.1456308364868164,-0.03468664138491029,-0.09266164302825963,-0.2598696384882784,0.07454635243175911,-0.17626564075826945,-0.009057645298249817,0.34703576303100725,49.99988072263002,17.66632442283433,0.08360399773000955,5,0.1356372833251953,0.1356372833251953,-0.25128471851348877,-0.3455166816711426,0.13706541061401367,0,0.040378634842016314,-2.7143175221661164,4.508852005004883,1.4799946563355821,4.528841018676758,1.7999999999999823,4.560251235961914,0.040378634842016314
4109,2009-05-12,4.468874931335449,4.548829078674316,4.420331001281738,4.548829078674316,7664827.0,-0.012618211447965266,2.21429423411818,-0.903227196578342,40.384626500731244,41.45698178787251,0.1159085092202865,0.1580643467364915,-0.09686473646372562,-0.09930680208772102,25.71828116544344,0.12849807739257812,-0.05459961158961235,-0.1386349678039549,-0.3148113324793558,0.037541396871445976,-0.22672315014165534,-0.05054678546625446,0.38626645790649583,23.611214190292415,-10.368329847235714,0.0880881823377004,5,0.14420318603515625,0.18989157676696777,-0.1941748857498169,-0.2884068489074707,0.18560791015625,1,0.06964866286594718,-1.6153826391892065,4.525984764099121,-2.7143175221661164,4.508852005004883,1.4799946563355821,4.528841018676758,0.06964866286594718
4110,2009-05-13,4.326098918914795,4.480297088623047,4.314676761627196,4.440320014953613,7819966.0,-0.03194898371836685,-1.4166611584048354,1.4285825043536344,34.09089060781153,40.3927192145267,0.2140460160244917,0.289837365878836,0.052565302533728264,0.03875835305392883,25.08275207101479,0.1656203269958505,-0.05703049888774103,-0.2649917840957645,-0.47972535803089844,-0.05025821016063059,-0.3723585710633319,-0.1576249971281971,0.5029538470495378,3.846190899778386,-28.281825424821157,0.10736678696756712,5,0.1527700424194336,0.27984046936035156,-0.032837629318237305,-0.12849736213684082,0.3712172508239746,2,0.09240939116253344,2.21429423411818,4.468874931335449,-1.6153826391892065,4.525984764099121,-2.7143175221661164,4.508852005004883,0.09240939116253344
4111,2009-05-14,4.326098918914795,4.386065006256104,4.311821937561035,4.328955173492432,4399563.0,0.0,-3.727319650230807,0.025006366395451264,28.268480136895334,38.813639186802945,0.19567786483835992,0.26615017867346236,0.05954063402683296,0.03450119421846587,23.664105269555314,0.07424306869506925,-0.0670363414146431,-0.24129102230071986,-0.4633958965198346,-0.019186148081605126,-0.3523434594102772,-0.1302385851911625,0.46180376670256695,4.761723005478821,-20.67033978069785,0.11105243710955742,5,0.15134263038635254,0.2784130573272705,-0.0035686492919921875,-0.12849736213684082,0.23129701614379883,3,0.08316848511328812,-1.4166611584048354,4.326098918914795,2.21429423411818,4.468874931335449,-1.6153826391892065,4.525984764099121,0.08316848511328812
4112,2009-05-15,4.268989086151123,4.311821937561035,4.2518558502197275,4.311821937561035,5023969.0,-0.013201231371287703,1.8000044530040664,14.996160267111852,31.128344243920665,37.33066632277651,0.22846718981767644,0.29948264511939016,0.1254994661974136,0.08615786618671528,22.01914498365589,0.07424306869506747,-0.10357765877973613,-0.2735579013824463,-0.5126941500608941,-0.03442165270399844,-0.39312602572167066,-0.15398977704322192,0.4713055246606057,5.35719876845979,-18.998142728650144,0.11956812433922402,5,0.16990280151367188,0.305539846420289,0.05354118347167969,-0.07138752937316895,0.25414085388183594,4,0.08963221117517484,-3.727319650230807,4.326098918914795,-1.4166611584048354,4.326098918914795,2.21429423411818,4.468874931335449,0.08963221117517484
4113,2009-05-18,4.360365867614746,4.366076946258545,4.2432899475097665,4.246144771575929,4503922.0,0.02140478216729469,-1.0476317327533922,-2.6666703775034026,37.894723273307235,36.415436053397215,0.11518161411656003,0.19754353111429968,0.0455046998977533,-0.009101810406434652,21.196353584011096,0.12278699874877841,-0.1078380875085081,-0.16904575824737567,-0.41820811992938545,0.08011660343463411,-0.2936269390883801,-0.04446457740637122,0.3213160919259428,38.31781535109742,14.296771999369106,0.12458118084100475,5,0.07424306869506836,0.20988011360168546,0.014990806579589844,-0.10993790626525879,0.19703006744384766,0,0.06483292962320997,1.8000044530040664,4.268989086151123,-3.727319650230807,4.326098918914795,-1.4166611584048354,4.326098918914795,0.06483292962320997
4114,2009-05-19,4.371788024902344,4.4288978576660165,4.2804107666015625,4.320387840270996,6310954.0,0.0026195410280664966,-1.2608632518967717,0.45000605329403914,19.545426253971684,34.566686381210864,0.07993469455453717,0.17271170360421717,0.05181557758500155,-0.023467982261156095,20.84019149060438,0.148487091064454,-0.11164201864794077,-0.1434888601303097,-0.39484120850508475,0.10786348824446534,-0.2691650343176972,-0.01781268594292218,0.24851905295401622,54.216964429422006,34.06547197962885,0.12567617418738736,5,0.05568194389343262,0.1984579563140878,0.02212977409362793,-0.1027989387512207,0.165618896484375,1,0.06662311808159949,-1.0476317327533922,4.360365867614746,1.8000044530040664,4.268989086151123,-3.727319650230807,4.326098918914795,0.06662311808159949
4115,2009-05-20,4.443174839019775,4.500286102294922,4.331809997558594,4.371788024902344,6434575.0,0.016328974257397988,-1.2264161643913305,1.3888435348906247,37.36250931284935,34.68434246763374,-0.010958262360559523,0.09281465351300788,-0.006258458017573965,-0.09682087468237555,20.63834919616385,0.16847610473632812,-0.11777505438754687,-0.06367828845977819,-0.3127131624688362,0.1853565855492798,-0.18819572546430674,0.060839148544750365,0.12434984058806187,77.77738607688875,54.46797475765689,0.12451743700452884,5,-0.015704870223999023,0.12707114219665616,-0.03997683525085449,-0.17418575286865234,0.10565423965454102,2,0.04755788599994437,-1.2608632518967717,4.371788024902344,-1.0476317327533922,4.360365867614746,1.8000044530040664,4.268989086151123,0.04755788599994437
4116,2009-05-21,4.394631862640382,4.508852005004883,4.374642848968507,4.403197765350342,6224805.0,-0.010925290617216143,-4.529389807866261,-0.11999278600483697,33.83837659725384,33.74331425049603,0.018489454880417533,0.13145512442792473,0.0561361830216045,-0.04904159398796626,21.306005480780392,0.13420915603637606,-0.12861288738655308,-0.10165591239929128,-0.3509202347988518,0.14760841000026925,-0.226288073599072,0.02297624880048943,0.1274999544737252,56.98928399566208,31.220733492996196,0.12463216119978031,5,0.012849569320677823,0.1756141185760498,0.034979701042174405,-0.1256427764892587,0.15419721603393466,3,0.06887591874795373,-1.2264161643913305,4.443174839019775,-1.2608632518967717,4.371788024902344,-1.0476317327533922,4.360365867614746,0.06887591874795373
4117,2009-05-22,4.417476177215576,4.494575023651123,4.394631862640382,4.411765098571777,5224984.0,0.005198231681110332,-3.99996421713063,-0.66672233355607,36.40779335530125,33.21346336467134,-0.020874822911093993,0.09290875284814781,0.04502499595595655,-0.0716582210699519,21.27302962320898,0.0999431610107413,-0.12872143992333385,-0.06581904888153112,-0.3021017610850114,0.17046366332194918,-0.1839604049832717,0.052322307220209474,-0.17418622970580966,65.59153493115745,36.8118648237563,0.11814135610174031,5,-0.021416664123535156,0.15276980400085538,0.09994220733642578,-0.10851001739501953,0.165618896484375,4,0.03167413976439648,-4.529389807866261,4.394631862640382,-1.2264161643913305,4.443174839019775,-1.2608632518967717,4.371788024902344,0.03167413976439648
4118,2009-05-26,4.580239772796631,4.597373008728027,4.34608793258667,4.354653835296632,7977556.0,0.03684538162776185,-1.0705950304116176,39.499707773231876,50.190132416481745,34.302964021976955,-0.19571446804102166,-0.07078529482936968,-0.10681804608560874,-0.23557066448612662,21.801838027999313,0.2512850761413574,-0.12326645864652974,0.09523124694824237,-0.14344984695330698,0.3339123408497917,-0.024109300002532308,0.21457179389901704,-0.3319241237640371,94.59454986926788,61.36490941651604,0.1193405469507745,5,-0.15990829467773438,-0.009993791580199307,-0.0628213882446289,-0.2712736129760742,0.0628213882446289,1,-0.012468743034559804,-3.99996421713063,4.417476177215576,-4.529389807866261,4.394631862640382,-1.2264161643913305,4.443174839019775,-0.012468743034559804
4119,2009-05-27,4.577383995056152,4.683038234710693,4.540263175964356,4.540263175964356,7721560.0,-0.0006234996162077788,-6.692451957661404,0.16455289502164172,51.162772635069985,36.19983980278345,-0.19651349830308718,-0.06994120448350749,-0.09183711018435581,-0.23370962483499813,22.559017821463804,0.142775058746337,-0.12420667337188274,0.09137606620788574,-0.14874428561408326,0.33149641802985474,-0.028684109703099203,0.2114362421188707,-0.3151060516357411,69.91863737630315,33.958863808874575,0.12006017591098471,5,-0.11421990394592285,-0.0071380138397207915,-0.027840852737426758,-0.2684178352355957,0.014277935028076172,2,-0.004366699411530006,-1.0705950304116176,4.580239772796631,-3.99996421713063,4.417476177215576,-4.529389807866261,4.394631862640382,-0.004366699411530006
4120,2009-05-28,4.608795166015625,4.694459915161133,4.5631070137023935,4.625927925109863,6361033.0,0.006862253853598066,-1.4210493935665551,-0.46154043777619025,55.42635157176367,39.217381073324376,-0.20518444497800292,-0.11891912266500348,-0.11501886542300888,-0.26758437656442347,21.997166394130275,0.13135290145873935,-0.12513259985392367,0.13006877899169922,-0.08309905568863751,0.34323661367203595,0.02348486165153041,0.23665269633186803,-0.32127160511779707,75.40997742917016,36.76711291850422,0.10658391734016842,5,-0.13992023468017578,-0.03854918479919345,-0.03783583641052246,-0.29982900619506836,0.0,3,-0.015489567676018612,-6.692451957661404,4.577383995056152,-1.0705950304116176,4.580239772796631,-3.99996421713063,4.417476177215576,-0.015489567676018612
4121,2009-05-29,4.625927925109863,4.64306116104126,4.577383995056152,4.603084087371826,10626819.0,0.0037174051953039466,1.3000108542277218,-1.333342610631784,57.9766683603786,42.200528197375256,-0.1959164977180281,-0.1391374286899545,-0.12290907841272869,-0.2871972830571803,21.404951817511662,0.06567716598510742,-0.1205376412563659,0.1446316003799435,-0.0745537454032199,0.3638169461631069,0.03503892748836179,0.2542242732715252,-0.30584945587097057,80.32792719299086,37.04083372895776,0.10959267289158177,5,-0.15705299377441406,-0.05568194389343173,-0.029982805252075195,-0.31696176528930664,-0.11422014236450195,4,-0.01666667697459112,-1.4210493935665551,4.608795166015625,-6.692451957661404,4.577383995056152,-1.0705950304116176,4.580239772796631,-0.01666667697459112
4122,2009-06-01,4.731582164764403,4.754426002502441,4.6145057678222665,4.645916938781738,8925547.0,0.02283957756476096,1.1304475672221945,3.750036529108442,62.500050734372785,44.934453470826995,-0.2559691003884055,-0.24521975848994249,-0.21955948816812576,-0.3958367505119833,21.099463254474156,0.1399202346801749,-0.09283524847326241,0.2425759315490712,-0.00039767872898544,0.48554954182712784,0.12108912641004288,0.3640627366880995,-0.3815531798517311,94.40565565127199,49.82095318301639,0.12148680513902815,6,-0.21416378021240146,-0.16133618354797186,-0.15776729583740146,-0.42261600494384677,-0.25128507614135653,0,-0.038624096491661986,1.3000108542277218,4.625927925109863,-1.4210493935665551,4.608795166015625,-6.692451957661404,4.577383995056152,-0.038624096491661986
4123,2009-06-02,4.677327156066895,4.777269840240479,4.677327156066895,4.7287259101867685,6955672.0,-0.011466568012184042,-2.888914658923287,-0.5999955469711117,62.71776861571845,49.731380399909966,-0.169890712311334,-0.19298794406708897,-0.15343143396843484,-0.3419035387323426,20.56796683540402,0.09994268417358398,-0.05940962515748893,0.18332376480102663,-0.07114225694436715,0.4377897865464204,0.05609075392832974,0.31055677567372353,-0.28685846939524584,57.831276821335955,10.155959727294814,0.12723301087269687,6,-0.12278723716735929,-0.10708117485046387,-0.10351228713989347,-0.3683609962463388,-0.1684751510620126,1,-0.020146566451892722,1.1304475672221945,4.731582164764403,1.3000108542277218,4.625927925109863,-1.4210493935665551,4.608795166015625,-0.020146566451892722
4124,2009-06-03,4.560251235961914,4.751571178436278,4.545973777770996,4.671616077423097,12875103.0,-0.025030517686393527,-1.9387901156311536,2.1666836748893865,64.74824076382242,52.77423945001809,-0.026004558370599895,-0.08143667947530808,-0.027255139400300443,-0.22569668498508655,19.512197775391787,0.20559740066528231,-0.026263133960520157,0.06710448265075719,-0.1862927787167541,0.3205017440182685,-0.05959414803299801,0.1938031133345124,-0.12336641086200473,6.172806418959988,-45.103153838529785,0.12669863068375548,6,0.0014276504516601562,0.00999474525451749,0.01356363296508789,-0.2512850761413574,-0.039977073669433594,2,0.01815907080432555,-2.888914658923287,4.677327156066895,1.1304475672221945,4.731582164764403,1.3000108542277218,4.625927925109863,0.01815907080432555
4125,2009-06-04,4.603084087371826,4.6287841796875,4.540263175964356,4.551684856414795,7785997.0,0.009392651675007357,-1.3846420634819019,-0.4615391202702608,66.55294731826758,56.40919175235294,-0.04891252429519266,-0.12742944305474335,-0.05855319617422872,-0.26605794498288926,19.137205598309315,0.08852100372314364,-0.00126408361847119,0.10779569149017298,-0.14869470660493178,0.36428608958527775,-0.0204495075573794,0.23604089053772537,-0.12535306045504857,26.50596834453597,-29.387456128091497,0.12824519904755227,6,-0.04140520095825195,-0.03283810615539462,-0.025699734687805176,-0.29411792755126953,-0.0028562545776367188,3,-0.0024814139978309724,-1.9387901156311536,4.560251235961914,-2.888914658923287,4.677327156066895,1.1304475672221945,4.731582164764403,-0.0024814139978309724
4126,2009-06-05,4.657339096069336,4.694459915161133,4.565961837768555,4.663050174713135,8942707.0,0.0117866646942979,2.7500956728059616,-0.11111214190292415,73.28769747658885,60.50695887694046,-0.06926785311000927,-0.18083564178173095,-0.10197009520347144,-0.31695364971663054,18.88138400903969,0.12849807739257812,0.038292480653028704,0.15562579631805384,-0.11065417254589605,0.42190576518200373,0.0224858118860789,0.2887657807500288,-0.14366341155371387,49.397733377058564,-12.355786193677574,0.1331399844319751,6,-0.09566020965576172,-0.1327815055847168,-0.0513993501663208,-0.31981754302978427,-0.028554916381835938,4,-0.010423104062721289,-1.3846420634819019,4.603084087371826,-1.9387901156311536,4.560251235961914,-2.888914658923287,4.677327156066895,-0.010423104062721289
4127,2009-06-08,4.6287841796875,4.70302677154541,4.608795166015625,4.654482841491699,9708244.0,-0.006131165412871842,-1.8695601666981283,4.499791266594306,67.4074358114837,62.41999258749623,-0.008478311876045197,-0.150553999641156,-0.07170688103277811,-0.2847610133032523,18.49435774723257,0.09423160552978516,0.058656426122041694,0.12107427120208758,-0.1512164846667634,0.39336502707093857,-0.015071106732338357,0.2572196491365135,-0.08852100372314364,37.349584237856206,-26.237834164640304,0.13614537793442558,6,0.02998232841491788,-0.11850428581237704,-0.021416664123535156,-0.29126262664794833,0.1427745819091797,0,-0.025293120698066884,2.7500956728059616,4.657339096069336,-1.3846420634819019,4.603084087371826,-1.9387901156311536,4.560251235961914,-0.025293120698066884
4128,2009-06-09,4.708737850189209,4.7287259101867685,4.603084087371826,4.64020586013794,5209575.0,0.017273147201930517,1.3158052013112924,-2.6667532563921426,70.06802798365791,64.52057651511711,-0.07631277403823411,-0.22779334986885402,-0.14456927518859963,-0.36093986479597095,18.872089730806387,0.1256418228149423,0.09008299821859911,0.19189028739929181,-0.0948643457296825,0.4786449205282661,0.0485129708348051,0.3352676039637785,-0.1427760124206543,79.72943393246028,14.33886960757711,0.14337731656448716,6,-0.049971342086791104,-0.19845795631408603,-0.07210135459899902,-0.3712162971496573,0.1227869987487793,1,-0.048514223733432726,-1.8695601666981283,4.6287841796875,2.7500956728059616,4.657339096069336,-1.3846420634819019,4.603084087371826,-0.048514223733432726
4129,2009-06-10,4.780126094818115,4.82866907119751,4.671616077423097,4.720160007476807,13421765.0,0.01516080251229912,1.0000121446918475,0.8750086973462771,70.06807898661943,66.14743511676774,-0.12954019902482283,-0.28951123492671904,-0.2066017213285427,-0.4291941090252447,19.520310962272546,0.15705299377441317,0.12307721836755015,0.2477159738540653,-0.06101807654810365,0.5564500242562342,0.09334894865298082,0.40208299905514977,-0.1888072967529295,83.16852145475343,18.545692761867954,0.15436702520108456,6,-0.09565997123718262,-0.24414658546447754,-0.14348959922790527,-0.44260454177856356,0.02284383773803711,2,-0.05675040457767555,1.3158052013112924,4.708737850189209,-1.8695601666981283,4.6287841796875,2.7500956728059616,4.657339096069336,-0.05675040457767555
4130,2009-06-11,4.7258710861206055,4.8258137702941895,4.717304229736328,4.785837173461914,7614749.0,-0.01135012081717357,-1.8147813717607768,-1.0,69.59456295650241,67.43831229411484,-0.06362203757566043,-0.2147826922252687,-0.14333640144821835,-0.37231675107789375,21.160703042252155,0.10850954055786133,0.13457839116180903,0.17347235679626483,-0.1307527449688175,0.47769745856134715,0.021359805913723662,0.325584907678806,-0.1227869987487793,60.869754618041625,-4.523742909546101,0.15211255088254097,6,-0.04140496253967285,-0.18989157676696777,-0.08923459053039551,-0.3883495330810538,0.205596923828125,3,-0.04350455610859594,1.0000121446918475,4.780126094818115,1.3158052013112924,4.708737850189209,-1.8695601666981283,4.6287841796875,-0.04350455610859594
4131,2009-06-12,4.685894012451172,4.743003845214844,4.240434169769287,4.7058820724487305,10123582.0,-0.008459196821267945,9.666690281249684,0.3333227309594618,65.5628857109523,67.77862729151255,-0.01591820449407777,-0.1543839540020926,-0.0984941291993664,-0.3282361733265269,22.104377565772033,0.5025696754455566,0.14550101280689276,0.11550552845001238,-0.17459902458776977,0.40561008148779454,-0.029546748068878692,0.26055780496890346,0.1427750587463379,75.72822380996385,9.931824993643119,0.14505227651889097,6,-0.15134239196777344,-0.15134239196777344,-0.0464019775390625,-0.3483724594116202,0.32267284393310547,4,-0.018281715170969215,-1.8147813717607768,4.7258710861206055,1.0000121446918475,4.780126094818115,1.3158052013112924,4.708737850189209,-0.018281715170969215
4132,2009-06-15,4.651628017425537,4.660193920135498,4.57452917098999,4.637350082397461,9820659.0,-0.007312584308263204,4.454661383613426,-0.7143232024428646,54.86383648942974,66.90596816636938,0.006496792437010512,-0.09484452493556184,-0.061225754981837355,-0.2910729468014388,23.527818201738913,0.11136484146118164,0.15013717504506197,0.062107586860657094,-0.192616508552085,0.3168316822733992,-0.06525446084571396,0.18946963456702814,0.17418575286865234,69.90300076685003,7.429255717663821,0.1273620477063709,6,-0.11707639694213867,-0.11707639694213867,-0.0028557777404785156,-0.31410646438598544,0.4340372085571289,0,-0.004910933903670145,9.666690281249684,4.685894012451172,-1.8147813717607768,4.7258710861206055,1.0000121446918475,4.780126094818115,-0.004910933903670145
4133,2009-06-16,4.64306116104126,4.7258710861206055,4.548829078674316,4.6487717628479,8337912.0,-0.0018416899098949724,1.214281028405804,-0.39995992385532514,54.440174106017444,65.76062742661327,0.01083083530026574,-0.06747228084612633,-0.05052265127419098,-0.2791733209066267,24.515729073254906,0.17704200744628906,0.15138748052251927,0.039405965805054066,-0.1920924472285117,0.27090437883861984,-0.07634324071172927,0.1551551723218374,0.17104501724243182,68.44663420929331,6.628982233860327,0.11574920651678307,6,-0.10850954055786133,-0.10850954055786133,0.03212463855743408,-0.3055396080017081,0.5054259300231934,1,0.027675190159804686,4.454661383613426,4.651628017425537,9.666690281249684,4.685894012451172,-1.8147813717607768,4.7258710861206055,0.027675190159804686
4134,2009-06-17,4.663050174713135,4.714448928833008,4.594517230987549,4.685894012451172,9967042.0,0.004305136843683499,2.0000298195914716,4.000250501002004,53.72550432040759,64.3353559824066,0.007774966616604928,-0.06800869414091437,-0.0702163940403242,-0.29613543559092115,25.083050434357034,0.11993169784545898,0.139387297968538,0.04483187198638916,-0.16040657433954042,0.25007031831231874,-0.057787351176576074,0.1474510951493544,0.13958256340026853,72.19520539576256,11.597181080106537,0.102619223162965,6,-0.12849855422973633,-0.12849855422973633,-0.0014281272888183594,-0.3255286216735831,0.4511699676513672,2,0.036129715081870906,1.214281028405804,4.64306116104126,4.454661383613426,4.651628017425537,9.666690281249684,4.685894012451172,0.036129715081870906
4135,2009-06-18,4.654482841491699,4.694459915161133,4.611649990081787,4.637350082397461,5186812.0,-0.0018372809428246484,-1.4166457933260972,-0.7499947815559312,51.98410699944072,61.96829037383458,0.027267409180951496,-0.04511191932197889,-0.05868558643109978,-0.2840587454920289,25.18372895835187,0.0828099250793457,0.13034060568409167,0.025699138641357422,-0.1626598373808843,0.21405811466359914,-0.06848034936976344,0.11987862665247828,0.1369059252548217,82.38632212644632,23.280850932254708,0.09417948801112073,6,-0.11993122100830078,-0.11993122100830078,-0.01856052875518799,-0.31696128845214755,0.49971532821655273,3,0.03190195261668749,2.0000298195914716,4.663050174713135,1.214281028405804,4.64306116104126,4.454661383613426,4.651628017425537,0.03190195261668749
4136,2009-06-19,4.6973161697387695,4.740148067474365,4.6344947814941415,4.64306116104126,8830293.0,0.009202596659125817,-1.9599829003881297,3.166740885054272,47.39132549749633,59.74427811672486,-0.010391604703237967,-0.0675705906193631,-0.10011387740220812,-0.3236907519436567,25.121054801229377,0.10565328598022372,0.12964301532605482,0.0533982515335083,-0.10139496777576529,0.2081914708427819,-0.023998358121128938,0.13079486118814554,0.08305350506820641,77.61231229360085,22.023124219639826,0.07739660965463696,6,-0.1627645492553711,-0.1627645492553711,-0.15491199493408203,-0.35979461669921786,0.4169039726257324,4,0.04984800506264042,-1.4166457933260972,4.654482841491699,2.0000298195914716,4.663050174713135,1.214281028405804,4.64306116104126,0.04984800506264042
4137,2009-06-22,4.557395935058594,4.677327156066895,4.5431180000305185,4.6287841796875,14693341.0,-0.02978727205581244,-1.6856840237025639,-1.3157908613916207,41.92312138728318,56.61706627268323,0.1322441660498166,0.08787494264197182,0.0355640161120494,-0.1817150753102208,25.26688486610856,0.15419816970825106,0.12002048395504694,-0.09351797103881854,-0.21408311665951096,0.02704717458187389,-0.1538005438491643,-0.03323539822847277,0.21217502964762858,7.246576734865337,-46.07373438485596,0.060282572810346144,6,-0.022844314575195312,-0.022844314575195312,-0.016419172286987305,-0.21987438201904208,0.5853800773620597,0,0.09899752572625298,-1.9599829003881297,4.6973161697387695,-1.4166457933260972,4.654482841491699,2.0000298195914716,4.663050174713135,0.09899752572625298
4138,2009-06-23,4.523129940032959,4.583095073699951,4.503140926361084,4.5631070137023935,10382730.0,-0.007518766311708225,1.0000238558154515,0.5599951907662837,47.18618411303119,54.07463350895121,0.1535615229274141,0.12400061489556613,0.06427354142715913,-0.14493370628732372,24.820389659324547,0.07995414733886719,0.09797754337397446,-0.12492847442626953,-0.25488119078555105,0.005024241933011986,-0.18990483260591073,-0.05995211624662833,0.23585828877452464,8.433928858844359,-48.74965419788093,0.0649763581796408,6,0.009994029998779297,0.011421680450439453,-0.016419529914855957,-0.18560838699340731,0.7509989738464355,1,0.12436858843493859,-1.6856840237025639,4.557395935058594,-1.9599829003881297,4.6973161697387695,-1.4166457933260972,4.654482841491699,0.12436858843493859
4139,2009-06-24,4.557395935058594,4.577383995056152,4.5202741622924805,4.528841018676758,9247031.0,0.007575726428364682,-1.4999582533188611,-0.7142823063527121,46.491241561804905,51.50759779842927,0.09429480163711812,0.09292468211367755,0.02629961282080373,-0.17527407030571496,23.84960674446434,0.057109832763671875,0.08552765938553186,-0.08966307640075666,-0.22218632227381807,0.042860169472304754,-0.15592469933728736,-0.023401453464225952,0.1912212125681263,22.891718976339934,-36.595514544390895,0.06626162293653066,6,-0.06567692756652832,-0.022844314575195312,-0.05496847629547119,-0.21987438201904208,0.6996002197265625,2,0.12969932049545752,1.0000238558154515,4.523129940032959,-1.6856840237025639,4.557395935058594,-1.9599829003881297,4.6973161697387695,0.12969932049545752
4140,2009-06-25,4.537406921386719,4.580239772796631,4.53169584274292,4.53169584274292,12898917.0,-0.004386060363574251,-15.999916506637723,0.20000333979026116,40.27775630301475,48.698138975325094,0.0946971967499799,0.11308939952353825,0.043468713422347705,-0.15239329441950833,22.75415770821371,0.04854393005371094,0.06135209475888459,-0.10608267784118652,-0.2465526377127949,0.03438728203042185,-0.17631765777699115,-0.03584769790538189,0.20104656668285248,14.457790117495573,-44.392856724701176,0.07023497993580421,6,0.08423757553100586,-0.0028553009033203125,-0.038548946380615234,-0.19988536834716708,0.7509999275207528,3,0.12712397873309933,-1.4999582533188611,4.557395935058594,1.0000238558154515,4.523129940032959,-1.6856840237025639,4.557395935058594,0.12712397873309933
4141,2009-06-26,4.548829078674316,4.583095073699951,4.503140926361084,4.503140926361084,13195886.0,0.0025173314815032377,-2.499994781610395,7.999916506637723,43.33329622496577,47.4169678348291,0.06904895946526945,0.10076110823555773,0.0246063782427397,-0.1600072209130463,21.669514856354745,0.07995414733886719,0.0301244065759132,-0.09080557823181135,-0.2374028323689732,0.0557916759053505,-0.1641042053003927,-0.017506951163229978,0.17966402302924944,26.229485758085797,-33.88100473901727,0.07329862706858094,6,0.0728154182434082,-0.014277458190917969,-0.04997110366821289,-0.21130752563476474,0.6824669837951651,4,0.1330824000119082,-15.999916506637723,4.537406921386719,-1.4999582533188611,4.557395935058594,1.0000238558154515,4.523129940032959,0.1330824000119082
4142,2009-06-29,4.548829078674316,4.605938911437988,4.500286102294922,4.545973777770996,10288876.0,0.0,-1.2424297627722451,0.062495433909095656,34.615465779982244,45.21422246526963,0.05915412329740377,0.09103512253406265,0.018117464444047826,-0.15342465417314877,19.846164236371735,0.1056528091430664,0.0011106118419093036,-0.08166792392730748,-0.2269099797372638,0.06357413188264882,-0.15428895183228608,-0.009046896022328887,0.16990284439056413,45.945750778535,-11.20045952914289,0.07262102790497832,6,0.07138800621032715,-0.014277458190917969,-0.05996537208557129,-0.21130752563476474,0.6282129287719727,0,0.12429375865996706,-2.499994781610395,4.548829078674316,-15.999916506637723,4.537406921386719,-1.4999582533188611,4.557395935058594,0.12429375865996706
4143,2009-06-30,4.583095073699951,4.603084087371826,4.500286102294922,4.580239772796631,13683715.0,0.007532926481295998,3.799906487954758,1.0,29.58583155806224,42.53203660278681,0.017307464378154336,0.05201432860289046,-0.017770286791304102,-0.18102437913594827,17.809895210491238,0.1027979850769043,-0.021947716299294484,-0.04269032478332502,-0.1876493792622016,0.10226872969555156,-0.11516985202276331,0.029789202456113273,0.1260708942990174,78.37839057634156,23.510773596257366,0.07247952723943843,6,0.03712201118469238,-0.048543453216552734,-0.09994232654571533,-0.16990256309509277,0.6567678451538086,1,0.12211855301288121,-1.2424297627722451,4.548829078674316,-2.499994781610395,4.548829078674316,-15.999916506637723,4.537406921386719,0.12211855301288121
4144,2009-07-01,4.64306116104126,4.6973161697387695,4.597373008728027,4.6145057678222665,7899461.0,0.013084190132869766,-2.181843713233899,10.000835003339702,41.520503813856834,41.369414026610826,-0.051173711482794815,-0.001507018561321516,-0.0797073410024236,-0.23673467531462222,16.7909544854564,0.11422109603881836,-0.02981643358875896,0.013135266304016291,-0.12863787111013547,0.15490840371816805,-0.05775130240305959,0.08402183501109217,0.056730170993115614,72.46358923722538,17.59696782827279,0.07088656870707576,7,-0.02284407615661621,-0.10850954055786133,-0.1477724313735962,-0.22986865043640137,0.6367788314819336,2,0.1359163127406684,3.799906487954758,4.583095073699951,-1.2424297627722451,4.548829078674316,-2.499994781610395,4.548829078674316,0.1359163127406684
4145,2009-07-02,4.5916619300842285,4.64306116104126,4.554540157318115,4.605938911437988,6719638.0,-0.011070117143471836,-1.000010773482151,-0.49997495199133224,40.57145965154015,40.611651154837915,-0.010753609518587837,0.05164023955239472,-0.029536135452641332,-0.18220162937588213,15.89498048920619,0.08852100372314453,-0.038522525934889806,-0.03769285678863543,-0.1800122395885948,0.10462652601132394,-0.10885254818861512,0.033466834611344254,0.10565423965454102,46.37659062637645,-5.609472238146971,0.07115969139997973,7,0.0071392059326171875,-0.05711030960083008,-0.07495689392089844,-0.13135337829589844,0.6910338401794434,3,0.1449005250891202,-2.181843713233899,4.64306116104126,3.799906487954758,4.583095073699951,-1.2424297627722451,4.548829078674316,0.1449005250891202
4146,2009-07-06,4.608795166015625,4.645916938781738,4.583095073699951,4.58595085144043,7752377.0,0.0037313800955467435,-3.399926527068096,-1.6000801576433652,45.56213953221817,41.01598650427514,-0.046672127437322075,0.032341932280566255,-0.04753951301379988,-0.1939266687314758,14.542176523206226,0.06282186508178711,-0.0483496439489004,-0.018132424354552867,-0.16009764078672184,0.1238327920776161,-0.08911503257063735,0.05285018386153162,0.08852100372314453,55.07233750078654,5.1315344651243535,0.07098260821608444,7,-0.009994029998779297,-0.07424354553222656,-0.08923470973968506,-0.12135910987854004,0.6196460723876953,0,0.14745972828282183,-1.000010773482151,4.5916619300842285,-2.181843713233899,4.64306116104126,3.799906487954758,4.583095073699951,0.14745972828282183
4147,2009-07-07,4.511707782745361,4.617362022399902,4.505997180938722,4.5916619300842285,6176127.0,-0.021065675468974532,-1.4375247876093544,-3.4999582533188613,38.50006762996224,40.05086245060081,0.04833587589988042,0.12670474350039207,0.04523021571746888,-0.09112003542437286,13.280578537059892,0.11136484146118075,-0.059244515712379986,-0.10936598777770978,-0.2603758485384642,0.041643872983044616,-0.18487091815808743,-0.03386105739733214,0.17647074699401877,5.796922570558709,-40.076177757596376,0.07550493038037732,7,0.08709335327148438,0.02284383773803711,0.007852673530578613,0.00428318977355957,0.7652773857116699,1,0.15949354753783562,-3.399926527068096,4.608795166015625,-1.000010773482151,4.5916619300842285,-2.181843713233899,4.64306116104126,0.15949354753783562
4148,2009-07-08,4.480297088623047,4.580239772796631,4.46316385269165,4.537406921386719,9856729.0,-0.006962040902214861,-1.5625006522987006,0.7142823063527278,34.313758393382045,38.697808765220486,0.08161440063558434,0.14769619033121817,0.07610379945297119,-0.057625454534907306,11.906527088929847,0.11707592010498047,-0.07156483244060752,-0.12935464382171613,-0.28686335365540394,0.02815406601197168,-0.20810899873856048,-0.05060028890487178,0.19892655391693115,7.317132773855368,-33.77123211336084,0.07875435491684411,7,0.09994292259216309,0.05425453186035156,0.06353509426116943,0.03854942321777344,0.8709311485290527,2,0.1555131066179758,-1.4375247876093544,4.511707782745361,-3.399926527068096,4.608795166015625,-1.000010773482151,4.5916619300842285,0.1555131066179758
4149,2009-07-09,4.508852005004883,4.551684856414795,4.448885917663574,4.497429847717285,6089278.0,0.006373442612621849,1.1176476366351027,-0.20000333979026116,37.91473957789238,38.435251351318016,0.05079054622690826,0.10306000714357655,0.0469642826494292,-0.08368130476177349,9.935490638370842,0.1027989387512207,-0.06820604608984304,-0.0872360229492184,-0.22885249179834766,0.05438044589991087,-0.15804425737378303,-0.016427788524653764,0.1615958480796813,30.434845742054772,-5.205313905506035,0.07080823442456459,7,0.06424903869628906,0.025699615478515625,0.053540945053100586,0.0099945068359375,0.8423762321472168,3,0.16212794588011437,-1.5625006522987006,4.480297088623047,-1.4375247876093544,4.511707782745361,-3.399926527068096,4.608795166015625,0.16212794588011437
4150,2009-07-10,4.5202741622924805,4.554540157318115,4.47744083404541,4.488863945007324,5578686.0,0.002533273940887648,-1.8420340293890178,2.7499373799782916,34.499995825297034,37.45377352913259,0.040993427362836954,0.07952245152611859,0.02872635844306437,-0.09128155684644668,7.847352816600961,0.07709932327270508,-0.06702510266405781,-0.0655340194702152,-0.19696573916110172,0.06589770022067132,-0.131249879315658,0.00018184037522761543,0.14157341712577853,36.23198226541853,5.657252696049618,0.06571585984544306,7,0.052826881408691406,0.014277458190917969,0.04568827152252197,-0.0014276504516601562,0.73386573791504,4,0.16803534541486642,1.1176476366351027,4.508852005004883,-1.5625006522987006,4.480297088623047,-1.4375247876093544,4.511707782745361,0.16803534541486642
4151,2009-07-13,4.6002278327941895,4.623073101043701,4.474586009979248,4.53169584274292,8369780.0,0.017687792295580707,1.599961593374022,2.1818375030361916,54.18986856430126,39.628707171834705,-0.034534237145665614,-0.007566097561110929,-0.051455036829505474,-0.16700078435733356,7.719743172786181,0.14848709106445312,-0.06578398278710917,0.018702960014342906,-0.10430900224839235,0.14171492227707816,-0.04280302111702472,0.08020894114571053,0.05319147843109029,86.88464454950355,51.15485278793001,0.06150598113136781,7,-0.027126789093017578,-0.06567621231079102,-0.03426539897918701,-0.07424235343933105,0.6996011734008789,0,0.14835524723455928,-1.8420340293890178,4.5202741622924805,1.1176476366351027,4.508852005004883,-1.5625006522987006,4.480297088623047,0.14835524723455928
4152,2009-07-14,4.6287841796875,4.660193920135498,4.565961837768555,4.577383995056152,9160181.0,0.006207594043437847,-1.5384259675534033,0.7500173946925314,60.451980599212995,43.05827928751812,-0.05649755029557557,-0.03997092664723745,-0.0800040100322903,-0.18965462654848686,7.460001132049698,0.09423208236694336,-0.05735463640572114,0.04840149879455602,-0.0722717247977549,0.16907472238686694,-0.01193511300159944,0.10873811059071148,-0.3883500099182129,85.13556510848593,44.054757986589266,0.06033661179615528,7,-0.055683135986328125,-0.09423255920410156,-0.08566594123840332,-0.1027987003326416,0.7881207466125488,1,0.12954958266304484,1.599961593374022,4.6002278327941895,-1.8420340293890178,4.5202741622924805,1.1176476366351027,4.508852005004883,0.12954958266304484
4153,2009-07-15,4.77155876159668,4.780126094818115,4.64306116104126,4.64306116104126,6117644.0,0.03084494250903247,-1.1333461976628976,2.4999443382748576,67.44180266497659,45.93842360430921,-0.1896733450386483,-0.18195407899867355,-0.22111201310554218,-0.32823543128428767,7.805607795845818,0.15134191513061523,-0.0479812097432708,0.18475120067596418,0.03895845085271343,0.3305439504992149,0.1118548257643388,0.25764757558758955,-0.5227293968200684,97.41355855589993,51.79994982321561,0.07289637491162537,7,-0.15705275535583496,-0.23700714111328125,-0.18703556060790927,-0.24271774291992188,0.6453461647033691,2,0.10592479986377112,-1.5384259675534033,4.6287841796875,1.599961593374022,4.6002278327941895,-1.8420340293890178,4.5202741622924805,0.10592479986377112
4154,2009-07-16,4.831524848937988,4.851512908935547,4.7458600997924805,4.774415016174316,7182952.0,0.012567399949873437,1.1764798334020943,0.4444427951714234,72.48908742746221,49.484826690522766,-0.2459597634254811,-0.24100791341451,-0.278680349191494,-0.383023751886423,8.3542349715051,0.1056528091430664,-0.03095978084655915,0.23629355430603027,0.05645843851865173,0.4161286700934088,0.146375996412341,0.32621111219971954,-0.5614436149597166,94.69709907865291,43.27769917851256,0.08991755789368933,7,-0.18132543563842773,-0.2855513095855713,-0.24700164794921786,-0.26127886772155673,0.7367219924926758,3,0.10756508648162022,-1.1333461976628976,4.77155876159668,-1.5384259675534033,4.6287841796875,1.599961593374022,4.6002278327941895,0.10756508648162022
4155,2009-07-17,4.802969932556152,4.845801830291748,4.737292766571045,4.845801830291748,11037604.0,-0.005910125120874077,4.066740885054272,-0.749991650524347,68.93619198399186,52.08194362960873,-0.20593489094601392,-0.21160757019507948,-0.24745773120488046,-0.35177544112576165,8.90313338715114,0.10850906372070312,-0.013495169197060619,0.20031428337097168,-0.0008195302715980901,0.40144809701354145,0.09974737654968724,0.3008811901922561,-0.498002798080444,87.12138175497456,31.17244011201715,0.10056690682128482,7,-0.1527705192565918,-0.25699639320373535,-0.1927471160888672,-0.2327239513397208,0.6339230537414542,4,0.1141498515074324,1.1764798334020943,4.831524848937988,-1.1333461976628976,4.77155876159668,-1.5384259675534033,4.6287841796875,0.1141498515074324
4156,2009-07-20,4.9314680099487305,4.942890167236328,4.780126094818115,4.7972588539123535,10365920.0,0.026753879203276876,1.0727217524630728,-3.133392708043418,73.92859102413937,56.01844622896174,-0.3172059770364637,-0.3390472723838016,-0.37072734577193955,-0.47534655878450316,10.033391168293265,0.1627640724182129,-0.003383579265483938,0.31710476875305194,0.07062387275793114,0.5635856647481727,0.1938643207554911,0.4403452167506128,-0.5937081290054316,96.96967396859614,38.11314155831862,0.12324044799756058,7,-0.2355799674987793,-0.33980584144592285,-0.3212451934814453,-0.3612220287322989,0.54825782775879,0,0.065431204178519,4.066740885054272,4.802969932556152,1.1764798334020943,4.831524848937988,-1.1333461976628976,4.77155876159668,0.065431204178519
4157,2009-07-21,5.008566856384277,5.008566856384277,4.891490936279297,4.9343228340148935,13172073.0,0.0156340558795085,2.153814041014509,0.5531964030029388,75.25426089004189,60.567390950812836,-0.3535981304245279,-0.40118123356676794,-0.44094963022752687,-0.5460170291517468,10.759281267790502,0.11707592010498047,0.01453757529542088,0.3716450691223141,0.07057700244289755,0.6727131358017306,0.22111103578260582,0.5221791024620224,-0.6223965525375359,100.0,41.81124945352185,0.15053403333970847,7,-0.27984046936035156,-0.27984046936035156,-0.4740152359008789,-0.43974876403808594,0.42261505126953125,1,0.058152792637583994,1.0727217524630728,4.9314680099487305,4.066740885054272,4.802969932556152,1.1764798334020943,4.831524848937988,0.058152792637583994
4158,2009-07-22,5.085665225982666,5.105653762817383,4.942890167236328,4.994288921356201,9013448.0,0.015393299482488354,1.4782551875353944,1.2307563856365873,75.7475090428955,64.77103200247984,-0.3752567572333003,-0.4574275796902274,-0.5106860927795562,-0.6163102103228155,11.456629389998646,0.1627635955810547,0.031781954759267705,0.4206166744232176,0.06427585572674577,0.7769574931196894,0.24244626507498168,0.5987870837714535,-0.6372552668821712,94.57365545255783,36.61296269644212,0.1781704093482359,7,-0.2955453395843506,-0.3083953857421875,-0.5511136054992676,-0.5168471336364746,0.3112506866455078,2,0.06513203004890666,2.153814041014509,5.008566856384277,1.0727217524630728,4.9314680099487305,4.066740885054272,4.802969932556152,0.06513203004890666
4159,2009-07-23,5.148487091064453,5.24271821975708,5.037121772766113,5.057109832763672,10018171.0,0.012352733082160006,-2.130432572930431,1.00001043677921,81.96723196320781,70.0451693511366,-0.37750317308547565,-0.49929495911219757,-0.5634231663960092,-0.6712997644129635,12.416165548545159,0.2055964469909668,0.06612839186082997,0.45388398170471156,0.04149594305974258,0.8662720203496805,0.2476899623822275,0.6600780010271956,-0.621207875517932,81.35607771658016,21.024165215290452,0.20619401932248443,7,-0.28983497619628906,-0.302685022354126,-0.6139354705810547,-0.5796689987182617,0.17989683151245028,3,0.052135283722756665,1.4782551875353944,5.085665225982666,2.153814041014509,5.008566856384277,1.0727217524630728,4.9314680099487305,0.052135283722756665
4160,2009-07-24,5.114220142364502,5.1599087715148935,5.102797985076903,5.108509063720703,7639263.0,-0.006655731692407962,-5.666666666666183,0.0625,78.45653501087571,72.74146562297821,-0.2795192857976714,-0.44227457211027765,-0.5146588827916059,-0.6280892090546271,13.451645981308763,0.05711078643799006,0.10921189924227725,0.3907763719558712,-0.054676829972132523,0.836229573883875,0.16804977099186935,0.6135029729198731,-0.4867794662285023,72.22216495589234,10.761260418388844,0.22272660096400182,7,-0.20988011360168457,-0.2684180736541748,-0.5796685218811035,-0.5454020500183105,0.17418670654296964,4,0.08877730845122511,-2.130432572930431,5.148487091064453,1.4782551875353944,5.085665225982666,2.153814041014509,5.008566856384277,0.08877730845122511
4161,2009-07-27,5.154198169708252,5.3512282371521,5.139920234680176,5.331239223480225,17276767.0,0.007817032945567792,-1.055556070951462,-30.99958253318861,88.65973465546527,75.87566051811736,-0.2599939558747266,-0.4580594347703064,-0.5393761234197356,-0.6587091725579954,14.601847309097948,0.23700809478759766,0.15329946471581923,0.400485944747925,-0.07618477065657014,0.8771566601524201,0.16215058704567742,0.6388213024501725,-0.4406186374653007,57.14290159406475,-10.889888674688109,0.23833535770224745,7,-0.15705347061157227,-0.25414109230041504,-0.6196465492248535,-0.5853800773620605,0.1427750587463379,0,0.05484748689927765,-5.666666666666183,5.114220142364502,-2.130432572930431,5.148487091064453,1.4782551875353944,5.085665225982666,0.05484748689927765
4162,2009-07-28,5.114220142364502,5.214162826538086,5.102797985076903,5.168475151062012,13787374.0,-0.007756400904160965,-1.8888668987995039,0.30645439315668416,87.75496178306686,78.13267819790515,-0.16082818827930812,-0.3937391263606109,-0.48244611088524003,-0.6083250813932661,15.888358747953921,0.11136484146118253,0.2022197136243209,0.33223836421966535,-0.16007660001062618,0.8245533284499569,0.08608088210452003,0.5783958463348107,-0.2986168173360868,41.9578745531893,-32.36065224871717,0.24615748211514565,7,-0.06995964050292969,-0.21416306495666504,-0.5796685218811035,-0.5454020500183105,0.11993169784545898,1,0.0714685103825099,-1.055556070951462,5.154198169708252,-5.666666666666183,5.114220142364502,-2.130432572930431,5.148487091064453,0.0714685103825099
4163,2009-07-29,5.142776012420653,5.214162826538086,5.048543930053711,5.079954147338867,11626290.0,0.005583621600408595,-1.6363557009537328,-1.157899825102593,87.75497569306982,79.8288880051949,-0.1466065314661007,-0.39865444876479383,-0.49631445830474696,-0.6255648799549229,17.054992223827544,0.165618896484375,0.23667505303752012,0.3328101873397822,-0.1752782912060722,0.8408986658856366,0.078765948066855,0.5868544266127094,-0.24147270145244892,33.63644230024762,-44.32323438173378,0.254044239272927,7,-0.09851551055908114,-0.2427189350128165,-0.608224391937255,-0.573957920074462,0.13135290145874112,2,0.0560798087524339,-1.8888668987995039,5.114220142364502,-1.055556070951462,5.154198169708252,-5.666666666666183,5.114220142364502,0.0560798087524339
4164,2009-07-30,5.2741289138793945,5.35693883895874,5.211308002471924,5.2312960624694815,13174174.0,0.025541244872711255,-2.5172719577572655,0.6818143866653747,89.28559003877498,82.08993223350411,-0.23308490430540196,-0.5062615380797348,-0.6115189066414946,-0.7417593832999323,19.315615409156887,0.21416282653808683,0.27251097747323616,0.43260970115661657,-0.10910471483426587,0.974324117147499,0.1617524931611758,0.7034669091520573,-0.3008376147217664,73.14808945019026,-9.673058233832265,0.27085720799544105,7,-0.2055964469909668,-0.3712165355682373,-0.7402911186218262,-0.7053108215332031,0.08852100372314453,3,0.02328100066451788,-1.6363557009537328,5.142776012420653,-1.8888668987995039,5.114220142364502,-1.055556070951462,5.154198169708252,0.02328100066451788
4165,2009-07-31,5.256996154785156,5.379783153533936,5.2512850761413565,5.279839992523193,8135146.0,-0.0032484528486119713,-6.500034789384777,-0.5333251694924578,86.6241184613511,83.50054639319431,-0.1617895235378235,-0.4603292080661152,-0.5804051949423785,-0.7121952148269948,21.37938209498127,0.1284980773925799,0.29429737664372535,0.3822102308273312,-0.1763533143506777,0.9407737760053401,0.10292845823832675,0.6614920034163356,-0.21464829846332822,62.93102083180364,-18.5757142215732,0.2792817725890046,7,-0.12135910987854004,-0.34266161918640137,-0.7438608407974243,-0.6881780624389648,0.1627640724182129,4,0.013579573903010456,-2.5172719577572655,5.2741289138793945,-1.6363557009537328,5.142776012420653,-1.8888668987995039,5.114220142364502,0.013579573903010456
4166,2009-08-03,5.288406848907472,5.3655052185058585,5.259851932525635,5.2741289138793945,6309904.0,0.005975027030165059,-3.9333927080433764,-0.6250234829983481,86.66656417667227,84.7685800917088,-0.15337260552007592,-0.46189619690776507,-0.5956167598511639,-0.7304553036314783,23.58018336635917,0.10850906372070224,0.31030735638148244,0.3796403408050546,-0.19329401674259117,0.9525746983527004,0.09317316203123127,0.6661075195788779,-0.17857193314322206,72.4138030314155,-8.277251533026202,0.28646717877382294,8,-0.12707018852233976,-0.3740723133087167,-0.7103087902069101,-0.7195887565612802,0.27698421478271396,0,0.0,-6.500034789384777,5.256996154785156,-2.5172719577572655,5.2741289138793945,-1.6363557009537328,5.142776012420653,0.0
4167,2009-08-04,5.2312960624694815,5.325528144836426,5.211308002471924,5.279839992523193,6691271.0,-0.010799242204632686,-1.5806614953673777,-3.399926527067947,78.24549294462498,85.04613385856764,-0.06855435988201819,-0.36692392058801904,-0.5233729387859158,-0.6617147201252829,25.107482889743988,0.11422014236450195,0.33252874180241854,0.28655014038085813,-0.2715829814911359,0.8446832622528522,0.007483579444860666,0.5656167013168556,-0.0674714991512948,55.17224998164525,-22.436745011317754,0.2790665609359972,8,-0.02284359931945712,-0.31696152687072665,-0.65319800376892,-0.6624779701232901,0.34551715850830167,1,0.012554664312786956,-3.9333927080433764,5.288406848907472,-6.500034789384777,5.256996154785156,-2.5172719577572655,5.2741289138793945,0.012554664312786956
4168,2009-08-05,5.177042007446289,5.29697322845459,5.111364841461182,5.262707233428955,8932902.0,-0.010371054204410979,1.4074155392346348,1.7646949039330155,71.37804516815024,83.86955754800567,2.748786668238523e-05,-0.2717266779988128,-0.4595514355553316,-0.5974873189934442,26.06389021116915,0.1856083869934082,0.33834510909636606,0.19745883941650355,-0.324412457782314,0.7193301366153211,-0.06347680918290521,0.4583944880159123,0.20274114608764737,24.46821361700003,-48.87335085532527,0.26093564859940893,8,0.03712153434753418,-0.2627074718475342,-0.5996576547622681,-0.6082239151000977,0.3255281448364258,2,0.011031363601363253,-1.5806614953673777,5.2312960624694815,-3.9333927080433764,5.288406848907472,-6.500034789384777,5.256996154785156,0.011031363601363253
4169,2009-08-06,5.23986291885376,5.259851932525635,5.128498077392578,5.1741862297058105,8947260.0,0.01213451838271995,1.4864740447886484,-0.7666668522095372,75.9321180010132,83.58906676913207,-0.054164664037928745,-0.29194211081586197,-0.5117855898824129,-0.6493667855393479,26.966676052186838,0.13135385513305664,0.3387350032251284,0.22372920513153094,-0.2603542401605461,0.707812650423608,-0.018312517514507576,0.46577092777756945,0.1345518684387219,47.87232152691159,-22.746084351414893,0.24204172264603857,8,-0.025699377059936523,-0.3255283832550049,-0.6624785661697388,-0.6710448265075684,0.29982900619506836,3,0.006539483104098132,1.4074155392346348,5.177042007446289,-1.5806614953673777,5.2312960624694815,-3.9333927080433764,5.288406848907472,0.006539483104098132
4170,2009-08-07,5.279839992523193,5.354083061218262,5.268417835235597,5.285551071166992,4244424.0,0.007629412121754164,-4.999933205310489,-0.08695746874410094,73.10596836212076,81.86087051431603,-0.07619014963923387,-0.28680117821944595,-0.5415057242364538,-0.6802929971012439,28.109302570297046,0.11422014236450195,0.3342252549582341,0.2257279872894289,-0.21146810474780509,0.6629240793266629,0.007129941270811457,0.4443260333080463,0.08931379585266264,66.29216223772049,-0.9519662453521249,0.21859804601861701,8,-0.06567645072937012,-0.3655054569244385,-0.7024556398391724,-0.711021900177002,0.48258113861083896,4,0.01568417323188065,1.4864740447886484,5.23986291885376,1.4074155392346348,5.177042007446289,-1.5806614953673777,5.2312960624694815,0.01568417323188065
4171,2009-08-10,5.282695770263672,5.305540084838867,5.248428821563722,5.259851932525635,3565036.0,0.0005408833874742669,-1.4999426001106835,-3.9999165066377222,70.16798409265992,79.90676188204857,-0.06582376213504038,-0.2486553252823196,-0.5344122269411944,-0.6736702680595661,29.95363007126072,0.057111263275145596,0.3183027603103037,0.19446036815643275,-0.19779856353896452,0.58671929985183,-0.0016690976912663302,0.39058983400413183,0.08130223917389046,70.58840863861128,7.178369367882894,0.19612946584769866,8,-0.06853222846984863,-0.368361234664917,-0.7160193920135498,-0.7138776779174805,0.6196460723876953,0,0.025945930430299136,-4.999933205310489,5.279839992523193,1.4864740447886484,5.23986291885376,1.4074155392346348,5.177042007446289,0.025945930430299136
4172,2009-08-11,5.22844123840332,5.259851932525635,5.197030067443848,5.245573997497559,3758697.0,-0.010270235921165605,1.75,-0.7499947815559312,60.869555747389704,76.91949299919523,0.0070816244857656585,-0.15512594362563714,-0.4740398029888375,-0.6109771807513251,32.08436767040983,0.08566570281982422,0.3068741857912567,0.11022298336029035,-0.22110652394259134,0.44155249066317204,-0.05544177029115005,0.27588773701173075,0.13050410767471465,48.235520621118745,-10.768526530038407,0.1656647536514407,8,0.01713275909423828,-0.31410670280456543,-0.6617648601531982,-0.6596231460571289,0.6424899101257324,1,0.06444556033487414,-1.4999426001106835,5.282695770263672,-4.999933205310489,5.279839992523193,1.4864740447886484,5.23986291885376,0.06444556033487414
4173,2009-08-12,5.276985168457031,5.342660903930664,5.214162826538086,5.219873905181885,5929586.0,0.009284589391031384,-2.74993911984693,-3.3334539382131925,59.99997031328389,73.66553525191844,-0.022822737377341085,-0.17271849084089297,-0.514026549870529,-0.6490731989469349,33.98299578506954,0.12849807739257812,0.28510595237060343,0.13349559307098424,-0.16162712438607496,0.42861831052804344,-0.014065765657544915,0.2810569517995134,0.07700856752866692,65.82312729609416,9.24797630343567,0.14756135872852943,8,-0.031411170959472656,-0.36265063285827637,-0.7103087902069092,-0.7081670761108398,0.6396336555480966,2,0.05681805859773159,1.75,5.22844123840332,-1.4999426001106835,5.282695770263672,-4.999933205310489,5.279839992523193,0.05681805859773159
4174,2009-08-13,5.3512282371521,5.35693883895874,5.219873905181885,5.319817066192627,10457672.0,0.014069220648724512,5.400062342751542,0.5499995825366741,67.36403398451688,71.52552586560353,-0.09496581413800964,-0.21716451007597914,-0.5748990095940076,-0.7131512810889777,35.48092396119714,0.13706493377685547,0.26872892531824366,0.18175349235534632,-0.08815546604392299,0.45166245075461564,0.04679901315571211,0.31670797155498054,-0.23986339569091797,96.42883767254207,40.10485358019925,0.1349544791996345,8,-0.1127932071685791,-0.4368937015533447,-0.7938324213027954,-0.7824101448059082,0.5396909713745117,3,0.028281715603137636,-2.74993911984693,5.276985168457031,1.75,5.22844123840332,-1.4999426001106835,5.282695770263672,0.028281715603137636
4175,2009-08-14,5.3512282371521,5.35693883895874,5.248428821563722,5.314105987548828,6628586.0,0.0,3.4706344606740105,1.181816801773082,65.3333085943298,69.15516413423215,-0.08961753512462511,-0.18338670563014858,-0.5626335697139737,-0.7020167997920073,37.143973192732474,0.10851001739501864,0.2505734700715543,0.1543405771255495,-0.06557362328464311,0.3742547775357421,0.04438347692045319,0.2642976773306458,-0.2349519157409672,96.42883767254207,38.54747190913385,0.10995710020509632,8,-0.11707639694213867,-0.4240436553955078,-0.7974019050598145,-0.7824101448059082,0.4997138977050781,4,0.035218772129410825,5.400062342751542,5.3512282371521,-2.74993911984693,5.276985168457031,1.75,5.22844123840332,0.035218772129410825
4176,2009-08-17,5.25413990020752,5.308394908905028,5.22844123840332,5.308394908905028,5778650.0,-0.018143187440692876,1.9473286401069356,-1.4615226522459093,59.999972736610495,67.12788411111943,0.002345516915479351,-0.06417544382171325,-0.4559041497367291,-0.5950206141908954,38.1507627098369,0.1227869987487793,0.21213610480992973,0.04111864566803103,-0.14088487352576262,0.22312216486182468,-0.0498831139288658,0.13212040526492785,-0.13305032844543607,35.714008820556806,-23.182655714690256,0.09100175959689691,8,-0.019988059997559482,-0.3269553184509286,-0.7003135681152353,-0.685321807861329,0.6967449188232422,0,0.09673918863607667,3.4706344606740105,5.3512282371521,5.400062342751542,5.3512282371521,-2.74993911984693,5.276985168457031,0.09673918863607667
4177,2009-08-18,5.299829006195068,5.311251163482666,5.2312960624694815,5.262707233428955,3905080.0,0.008695829737183747,1.6666772690405678,-0.6842091386084016,60.95615727496512,65.96989656743219,-0.03643096121628275,-0.09162264918621332,-0.4903019318999675,-0.6349038519421644,38.81190036775347,0.07995510101318448,0.18070632055672853,0.07224464416503906,-0.08592740577908753,0.23041669410916565,-0.006841380807024677,0.1513306691371028,-0.17402244908905118,60.000400770815865,-2.00511378910668,0.07908602497206345,8,-0.05711054801940918,-0.32695651054382324,-0.7460026741027832,-0.731010913848877,0.5968008041381845,1,0.11368533508383205,1.9473286401069356,5.25413990020752,3.4706344606740105,5.3512282371521,5.400062342751542,5.3512282371521,0.11368533508383205
4178,2009-08-19,5.416904926300049,5.454026222229004,5.259851932525635,5.285551071166992,9017300.0,0.022090508951916776,-1.1250016307510065,3.5384585741811176,60.16261652679718,64.21772973696375,-0.12952514346836885,-0.19247904690237672,-0.5970708332442083,-0.7432456345436318,39.235105957965224,0.19417428970336914,0.14845590552076793,0.1727585792541504,0.007928436700629149,0.33758872180767163,0.09034350797738977,0.255173650530911,-0.28647572355697726,84.14651778932213,22.57761863910391,0.08241507127676048,8,-0.09137678146362305,-0.368361234664917,-0.8630785942077637,-0.8823533058166504,0.41976022720336914,2,0.08381653885498808,1.6666772690405678,5.299829006195068,1.9473286401069356,5.25413990020752,3.4706344606740105,5.3512282371521,0.08381653885498808
4179,2009-08-20,5.416904926300049,5.451170921325684,5.374072074890137,5.376926898956299,6895438.0,0.0,-2.375039138330515,0.30435366592974167,61.66665159136088,62.94669454021264,-0.11373072594761258,-0.18059815635200493,-0.5888527146821563,-0.733784506470367,39.03794183668109,0.07709884643554688,0.13229767214794208,0.15933768749237043,-0.016068645127436554,0.3347440201121774,0.07163452118246649,0.24704085380227436,-0.2735318427775404,83.54442955403456,21.232925639432622,0.08770316630990366,8,-0.09137678146362305,-0.3212454319000244,-0.8423761129379272,-0.8823533058166504,0.5425472259521484,3,0.09225081564176585,-1.1250016307510065,5.416904926300049,1.6666772690405678,5.299829006195068,1.9473286401069356,5.25413990020752,0.09225081564176585
4180,2009-08-21,5.568246841430664,5.5853800773620605,5.405482769012451,5.462593078613281,9043215.0,0.027938816942461475,1.57142662404493,2.6427958015267174,67.3758529272956,62.636457744061055,-0.2456975682111855,-0.312187514506701,-0.7282993964825843,-0.8746435978055827,39.04089075559506,0.17989730834960938,0.13162593826779911,0.2879782676696774,0.07681034970719391,0.49914618563216084,0.1823943086884352,0.39356222665091956,-0.41244763235989623,95.19995190734147,32.75494541638035,0.10558395898124173,8,-0.17704176902770996,-0.40691041946411133,-0.9701603651046753,-1.022273302078247,0.19703006744384854,4,0.05794864636658992,-2.375039138330515,5.416904926300049,-1.1250016307510065,5.416904926300049,1.6666772690405678,5.299829006195068,0.05794864636658992
4181,2009-08-24,5.4368929862976065,5.5853800773620605,5.42547082901001,5.542547225952148,4541394.0,-0.023589804632171862,-1.4888878993324204,-1.000004513205648,61.688304647150765,62.7274298440345,-0.10076738022627474,-0.16713823449164433,-0.5850426196025529,-0.735379278695171,38.30094007812962,0.15990924835205078,0.11828888012428429,0.14248967170715243,-0.07097947673404015,0.355958820148345,0.0357550974865557,0.24922424592774917,-0.2553189251293615,58.06444662307007,-5.081555861355255,0.10673457422059632,8,-0.03712153434753329,-0.25413990020751864,-0.8388065099716178,-0.8909194469451895,0.3283839225769061,0,0.07615547144354018,1.57142662404493,5.568246841430664,-2.375039138330515,5.416904926300049,-1.1250016307510065,5.416904926300049,0.07615547144354018
4182,2009-08-25,5.47972583770752,5.533980846405028,5.394061088562012,5.428327083587647,6244066.0,0.007878185485324707,-1.3333426105210768,-0.48648075352140874,67.43415234359983,63.55345006962517,-0.1164533027287531,-0.19097574148570384,-0.6141247508843444,-0.7707473947444168,37.77271362826764,0.1399197578430167,0.10877101767577724,0.16704723834991508,-0.044041098709358906,0.3781355754091891,0.061503069820277645,0.2725914068795525,-0.2739234155676469,67.54374657600492,-0.47429903955595876,0.10554416852963708,8,-0.07709884643554776,-0.2412903308868417,-0.835950732231141,-0.8880636692047128,0.12849807739257724,1,0.08598221795715877,-1.4888878993324204,5.4368929862976065,1.57142662404493,5.568246841430664,-2.375039138330515,5.416904926300049,0.08598221795715877
4183,2009-08-26,5.431181907653809,5.505424976348877,5.374072074890137,5.496859073638916,7336690.0,-0.008858824600250559,2.172431663624376,-1.2777968476032322,61.203965934470354,62.868998064064435,-0.048876202918751055,-0.1261869979709882,-0.5518344977095246,-0.7153555684161343,37.676394117017985,0.13135290145874023,0.1028274699215288,0.10408301353454608,-0.09731687969212466,0.3054829067612168,0.003383066921211153,0.204782960147881,-0.20260482620060394,27.026819663992597,-41.74095171307749,0.10069994661333534,8,-0.024271249771118164,-0.16704678535461426,-0.7024555206298828,-0.8066813945770264,0.04568815231323242,2,0.0856991922924768,-1.3333426105210768,5.47972583770752,-1.4888878993324204,5.4368929862976065,1.57142662404493,5.568246841430664,0.0856991922924768
4184,2009-08-27,5.396915912628174,5.445459842681885,5.336949825286865,5.445459842681885,6769366.0,-0.006309123061657318,3.4705905465404108,0.7391294877845137,56.902335131779864,61.93222323489223,-0.00832313560728526,-0.08669536966039715,-0.5045813382598645,-0.6754200880868311,36.87036187020137,0.10851001739501953,0.10908021213226515,0.06367766857147217,-0.13840822802979957,0.2657635651727439,-0.0373652797291637,0.16472061687210804,-0.14693065142043782,24.13799722070803,-43.086376312191106,0.10104294830063587,8,0.009994745254516602,-0.08566498756408691,-0.6132210493087769,-0.7238719463348389,0.09994316101074219,3,0.08148158096113378,2.172431663624376,5.431181907653809,-1.3333426105210768,5.47972583770752,-1.4888878993324204,5.4368929862976065,0.08148158096113378
4185,2009-08-28,5.328383922576903,5.462593078613281,5.308394908905028,5.431181907653809,7847282.0,-0.012698361649643886,-1.1600010687221611,2.1176279910416276,52.49999347702995,61.09889220604995,0.06328243425510038,-0.01321869810959253,-0.42331457128740446,-0.6001917357725999,35.82473830107581,0.15419816970825284,0.11190683718000383,-0.008423709869386009,-0.20733642186317347,0.19048900212440145,-0.10788006586628018,0.09103264612750817,-0.05827497239990809,7.216636826883326,-57.12092930071933,0.09945635599689388,8,0.07995414733886808,-0.011421918869017667,-0.4761568307876578,-0.5868077278137198,0.2512850761413583,4,0.11843520265148189,3.4705905465404108,5.396915912628174,2.172431663624376,5.431181907653809,-1.3333426105210768,5.47972583770752,0.11843520265148189
4186,2009-08-31,5.288406848907472,5.3655052185058585,5.248428821563722,5.308394908905028,10697910.0,-0.007502663894026984,-1.3428372408133726,0.19444019240847335,53.333319196782426,60.251910197362974,0.12139771571167746,0.028204431424830645,-0.372185551728875,-0.5547314436305708,34.49157785125758,0.1170763969421369,0.10163908052193005,-0.048400783538817826,-0.2473134955326053,0.15051192845496963,-0.147857139535712,0.05105557245807635,0.29697322845458896,14.0002605010304,-50.21058579286114,0.09945635599689388,8,0.12849760055541903,0.02855515480041415,-0.4133358001708993,-0.546830654144288,0.23415231704711825,0,0.09017272566038614,-1.1600010687221611,5.328383922576903,3.4705905465404108,5.396915912628174,2.172431663624376,5.431181907653809,0.09017272566038614
4187,2009-09-01,5.29697322845459,5.485436916351318,5.2312960624694815,5.299829006195068,12064390.0,0.0016198412474426327,-2.787208794176024,0.14287418292858753,51.16275844316081,59.25192596584783,0.12559086436018507,0.026151504292747596,-0.3647597768562356,-0.5597152818071223,33.84539785455485,0.2541408538818368,0.0936989821966856,-0.043118262290954945,-0.2367963359630023,0.15055981138109242,-0.13995729912697819,0.053720774545068295,0.281667823791504,23.958496408008735,-38.39404879242629,0.09683903683602368,9,0.11136484146118164,0.0199887752532959,-0.34837234020233154,-0.5011420249938965,0.1256427764892578,1,0.08840967477507,-1.3428372408133726,5.288406848907472,-1.1600010687221611,5.328383922576903,3.4705905465404108,5.396915912628174,0.08840967477507
4188,2009-09-02,5.234151840209961,5.3226728439331055,5.22844123840332,5.256996154785156,3650485.0,-0.011859865159816407,-4.500083495686056,7.999332108866255,43.09763287493162,57.18870166402236,0.17853766613738387,0.09852206902201033,-0.285241836187077,-0.4940506268010356,34.11322782951432,0.09423160552978516,0.09522694601830395,-0.10879514217376673,-0.2938431763093039,0.07625289196177043,-0.20131915924153532,-0.016271125105998152,0.33059541244506807,2.2220614184010286,-53.51419278099113,0.09252401706776837,9,0.1727588176727295,0.0828101634979248,-0.26199305057525635,-0.4383206367492676,0.21130800247192383,2,0.07146756271310828,-2.787208794176024,5.29697322845459,-1.3428372408133726,5.288406848907472,-1.1600010687221611,5.328383922576903,0.07146756271310828
4189,2009-09-03,5.2741289138793945,5.279839992523193,5.18560791015625,5.245573997497559,3188571.0,0.007637736712626575,3.714306161883633,-1.2499791266594307,45.65914361453364,54.775733962604356,0.129831092001643,0.06455343005483982,-0.3088182380454434,-0.530148010646867,34.232196599316865,0.09423208236694336,0.09372351513566368,-0.07053136825561523,-0.2521637763485822,0.11110103983735176,-0.16134757230209829,0.020284835790867817,0.27043997792053176,29.52382921402637,-20.194909841232807,0.09081620404648347,9,0.11136507987976074,0.07424354553222656,-0.30197012424468994,-0.47829771041870117,0.15990924835205078,3,0.03844068838630643,-4.500083495686056,5.234151840209961,-2.787208794176024,5.29697322845459,-1.3428372408133726,5.288406848907472,0.03844068838630643
4190,2009-09-04,5.362649917602539,5.3712158203125,5.2312960624694815,5.282695770263672,2984755.0,0.016784004556694265,1.8823893440207644,2.8000133591610448,56.168857573184674,54.16246206549702,0.010146167293749286,-0.018388348031138868,-0.3789273975901928,-0.6136424553705027,34.087781224670245,0.13991975784301847,0.08638473047621975,0.013849139213562012,-0.16532038256320458,0.1930186609903286,-0.07573562167482173,0.10343390010194575,0.15320209566589327,59.04765842805274,7.245226159838808,0.08958476088838342,9,-0.002855539321899414,-0.014277458190917969,-0.3769274950027466,-0.5639634132385254,0.1027979850769043,4,0.025026648783438965,3.714306161883633,5.2741289138793945,-4.500083495686056,5.234151840209961,-2.787208794176024,5.29697322845459,0.025026648783438965
4191,2009-09-08,5.419760227203369,5.422616004943848,5.3226728439331055,5.374072074890137,4149170.0,0.010649643455816316,2.8888610577681297,0.571429423411818,56.730753791759106,52.973195559736936,-0.055484822557756885,-0.06820029769627389,-0.4169508504888757,-0.6676683985263114,34.22746254418201,0.09994316101074219,0.0789266969124931,0.06410622596740723,-0.11490226915246193,0.2431147210872764,-0.02539802159252691,0.15361047352734136,0.06967225781608821,78.09528504883212,26.200873135165907,0.08950424755993441,9,-0.07424378395080566,-0.07138776779174805,-0.3947744369506836,-0.6096515655517578,0.017132759094237393,1,0.029504768626527733,1.8823893440207644,5.362649917602539,3.714306161883633,5.2741289138793945,-4.500083495686056,5.234151840209961,0.029504768626527733
4192,2009-09-09,5.5653910636901855,5.596802234649658,5.391204833984375,5.419760227203369,10931493.0,0.026870346727859262,-1.0281715979114727,3.1874967385064967,58.074510003225654,52.625478234043086,-0.20974284348032413,-0.1974149561495384,-0.5414090575920145,-0.8087895890223837,35.14962994324182,0.2055974006652832,0.05513559995328965,0.19288957118988037,0.001309446193086039,0.3844696961866747,0.09709950869148276,0.288679633688278,-0.37978315353393555,92.36099112064076,42.706093902332356,0.09579006249839733,9,-0.17418599128723145,-0.21130752563476562,-0.5275554656982422,-0.7552824020385742,-0.1027979850769043,2,-0.0076961164535301885,2.8888610577681297,5.419760227203369,1.8823893440207644,5.362649917602539,3.714306161883633,5.2741289138793945,-0.0076961164535301885
4193,2009-09-10,5.576813220977783,5.596802234649658,5.508281230926514,5.551114082336426,10145644.0,0.002052354840276882,1.6956401786038406,0.17646769915850824,58.58893819996802,52.81287857495287,-0.2216428716210439,-0.19523271501434092,-0.5321939897220691,-0.8133101876181961,35.69378575134004,0.08852100372314453,0.044997645163219246,0.18932032585144043,-0.017135509403451543,0.3957761611063324,0.086092408223994,0.29254824347888686,-0.38298142433166493,95.13879144696331,47.7147161953445,0.103227917627446,9,-0.1856081485748291,-0.22272968292236328,-0.5154197216033936,-0.7667045593261719,-0.1456313133239746,3,-0.027649700630802188,-1.0281715979114727,5.5653910636901855,2.8888610577681297,5.419760227203369,1.8823893440207644,5.362649917602539,-0.027649700630802188
4194,2009-09-11,5.502570152282715,5.5853800773620605,5.494002819061278,5.5853800773620605,8514413.0,-0.013312812488644021,1.206915613393624,-3.22228407087856,46.15385044991913,52.10775157194056,-0.146212463098796,-0.11496443323523842,-0.43968409392962915,-0.7330287380640419,36.1394825146655,0.09137725830078214,0.023043796626948776,0.10751016139984149,-0.10437187505050716,0.31939219785019013,0.0015691431746676088,0.21345117962501536,-0.3006789468765261,74.21874388471569,31.481491988142103,0.10594101822517413,9,-0.11136507987976074,-0.13991999626159668,-0.4383211135864258,-0.6924614906311035,-0.025700092315673828,4,-0.010378842617233763,1.6956401786038406,5.576813220977783,-1.0281715979114727,5.5653910636901855,2.8888610577681297,5.419760227203369,-0.010378842617233763
4195,2009-09-14,5.539691925048828,5.5910911560058585,5.451170921325684,5.496859073638916,4282246.0,0.006746260699777462,-1.0851071389235167,-0.5172429677828002,56.76695387416236,52.489266536093886,-0.16786033327008454,-0.14465982694546753,-0.45607405459952055,-0.7631510473296199,36.4401460168099,0.1399202346801749,0.011632679286560865,0.13520874977111852,-0.08506272539762971,0.35548022493986675,0.02507301218674396,0.24534448735549308,-0.3299024990577699,79.16665941891593,36.78324403350209,0.1101357375843743,9,-0.14848685264587402,-0.14848685264587402,-0.47544288635253906,-0.7295832633972168,-0.059966087341307706,0,-0.019072136907045012,1.206915613393624,5.502570152282715,1.6956401786038406,5.576813220977783,-1.0281715979114727,5.5653910636901855,-0.019072136907045012
4196,2009-09-15,5.762421131134032,5.773843765258789,5.516848087310791,5.516848087310791,10003463.0,0.0402060636401258,-1.0930284036628841,5.733287318957531,65.04559193379329,54.031803590608604,-0.35344842180882985,-0.3450482438773701,-0.6556082106075412,-0.977423380868589,37.250749692293994,0.25699567794799805,0.01293361176467478,0.33252389430999685,0.07172886587418237,0.5933189227458113,0.20212638009209005,0.46292140852790364,-0.5448914489698025,97.01477471549677,55.425736464918785,0.1303975142179071,9,-0.2826952934265128,-0.2826952934265128,-0.6981720924377433,-0.952312469482421,-0.4054822921752921,1,-0.051536189684238676,-1.0851071389235167,5.539691925048828,1.206915613393624,5.502570152282715,1.6956401786038406,5.576813220977783,-0.051536189684238676
4197,2009-09-16,5.902341842651367,5.902341842651367,5.6996002197265625,5.7281551361083975,10091013.0,0.0242815837879935,1.327865621304367,0.7093071121777756,72.85322685544539,57.33798069955458,-0.44529453650056894,-0.461159697837477,-0.7670998540676806,-1.1091275986067703,38.246568698266465,0.2027416229248047,0.028742944596903186,0.4423189640045164,0.11426190939627379,0.7703760186127591,0.2782904367003951,0.6063474913086377,-0.6625595971633551,100.0,54.23213451550225,0.16402852730412146,9,-0.3583669662475586,-0.3583669662475586,-0.8380928039550781,-1.0922331809997559,-0.38549375534057617,2,-0.07885833602356696,-1.0930284036628841,5.762421131134032,-1.0851071389235167,5.539691925048828,1.206915613393624,5.502570152282715,-0.07885833602356696
4198,2009-09-17,5.870931148529053,5.9480299949646,5.813820838928223,5.902341842651367,8091371.0,-0.005321734145476875,1.1860483178836752,-0.18032773422101436,73.0555820984694,60.38202941999188,-0.3509653504973844,-0.41528220255828785,-0.7060263256211172,-1.0675023079651824,38.58800148615522,0.13420915603637695,0.04851048837766214,0.38820695877075195,0.013231519423184679,0.7631823981183192,0.20071923909696832,0.5756946784445356,-0.5913953272112398,84.48275365670847,34.492605906612276,0.18748771967378375,9,-0.2812681198120117,-0.30411219596862793,-0.790976881980896,-1.0608224868774414,-0.44546031951904297,3,-0.06955252234870435,1.327865621304367,5.902341842651367,-1.0930284036628841,5.762421131134032,-1.0851071389235167,5.539691925048828,-0.06955252234870435
4199,2009-09-18,5.916618824005128,5.959452152252197,5.836665153503418,5.916618824005128,9397617.0,0.007782015206824866,1.866622879280462,-0.0,79.26136067136969,62.947863097568,-0.33070914095912585,-0.44439753090240597,-0.7218292397474704,-1.1027883940007532,38.96071273585361,0.1227869987487793,0.07432362002954385,0.4089089393615728,-0.011448786678882605,0.8292666654020282,0.1987300763413451,0.6190878023818005,-0.5836034687955722,91.57290774459815,34.67796232274082,0.21017886302022756,9,-0.2755563259124765,-0.3440887928009042,-0.8366645574569711,-1.1065101623535165,-0.3912048339843759,4,-0.08204633943660289,1.1860483178836752,5.870931148529053,1.327865621304367,5.902341842651367,-1.0930284036628841,5.762421131134032,-0.08204633943660289
4200,2009-09-21,5.890919208526611,5.930897235870361,5.828097820281982,5.916618824005128,6742401.0,-0.0043436321052570115,2.7893904239611897,-100.0,80.4034479506137,65.57816244855185,-0.24830615802312828,-0.41453823551810487,-0.6662955622612987,-1.069877040491284,38.715773574744304,0.1027994155883789,0.1167021879878467,0.36707570552825963,-0.08651969143588278,0.820671102492402,0.14027800704618798,0.5938734040103313,-0.49526017361279173,84.51597055832313,21.278277805407768,0.22679769848207124,9,-0.2155907154083252,-0.3183891773223877,-0.8145344257354736,-1.080810546875,-0.3969163894653329,0,-0.07028600018147746,1.866622879280462,5.916618824005128,1.1860483178836752,5.870931148529053,1.327865621304367,5.902341842651367,-0.07028600018147746
4201,2009-09-22,5.850942134857178,5.936607837677003,5.830954074859619,5.902341842651367,7300970.0,-0.006786219986105069,-1.3125101106826405,2.0000185542525655,77.09497024294015,67.69154691963124,-0.1572727163605805,-0.36043063654566687,-0.5989113900642611,-1.0199750390717348,38.46472368189501,0.1056537628173837,0.15719407312970013,0.306396174430847,-0.16781630569011607,0.78060865455181,0.06928993437036546,0.5435024144913285,-0.39890378820952055,58.24159692007876,-9.553020589319715,0.23710624006048162,9,-0.1456305980682373,-0.2784121036529541,-0.7702739238739014,-1.0408334732055664,-0.48258113861083984,1,-0.0634455594660771,2.7893904239611897,5.890919208526611,1.866622879280462,5.916618824005128,1.1860483178836752,5.870931148529053,-0.0634455594660771
4202,2009-09-23,5.950884819030763,6.076528072357178,5.848086833953857,5.853797912597656,13147208.0,0.017081468568655556,-3.210546669010371,-1.8888610577681468,83.82750223926611,70.49583181288658,-0.21990824074172988,-0.44613922029617203,-0.6706411552458027,-1.1093564572360366,38.7310371739016,0.2284412384033203,0.18613439340939664,0.38278090953826993,-0.12359488036595057,0.8891566994424904,0.12959301458615968,0.6359688044903802,-0.4481050918226517,52.173660509278164,-22.927522007404818,0.2531878949521101,9,-0.18703532218933194,-0.31981682777404874,-0.8702166080474862,-1.1407761573791513,-0.5225577354431152,2,-0.09980801143598006,-1.3125101106826405,5.850942134857178,2.7893904239611897,5.890919208526611,1.866622879280462,5.916618824005128,-0.09980801143598006
4203,2009-09-24,5.896629810333253,6.056539058685303,5.853797912597656,6.01085090637207,6490257.0,-0.00911713305624795,-1.0285789942007066,-1.1764830113061302,78.98934693756095,74.14422031151345,-0.12909179220299194,-0.374422979613116,-0.5928247419312509,-1.044748452699591,39.24731754911517,0.20274114608764648,0.21244294844890987,0.305253505706788,-0.2171554162541005,0.8276624276676765,0.044049044726343745,0.5664579666872323,-0.32500028170725415,27.586008337876272,-51.079444363982084,0.2612044609804443,9,-0.13278031349182218,-0.265561819076539,-0.7888343334198007,-1.0865211486816415,-0.48829174041748047,3,-0.06440657379524362,-3.210546669010371,5.950884819030763,-1.3125101106826405,5.850942134857178,2.7893904239611897,5.890919208526611,-0.06440657379524362
4204,2009-09-25,5.836665153503418,5.996572971343994,5.822387218475343,5.930897235870361,11537339.0,-0.010169310056526326,-1.8371798605852578,0.8249971820872657,72.67764898260117,75.9120753235622,-0.018720595302571752,-0.29494627308870314,-0.5114428719052881,-0.97467438592642,40.09231898989506,0.17418575286865146,0.2273732389690526,0.22330138683319056,-0.30165684586533814,0.7482596195317193,-0.03917772951607379,0.4857805031824549,-0.20444779962967807,5.618118775470051,-72.40883395817622,0.2624791163492646,9,-0.039977073669433594,-0.2055971622467041,-0.6496292352676392,-0.9894349575042725,-0.4054832458496094,4,-0.07045021663553741,-1.0285789942007066,5.896629810333253,-3.210546669010371,5.950884819030763,-1.3125101106826405,5.850942134857178,-0.07045021663553741
4205,2009-09-28,5.959452152252197,5.993718147277832,5.810965061187744,5.836665153503418,9986653.0,0.021037183994541353,-1.0983528471353448,-1.3030275428982032,74.29311010946547,76.93957734308134,-0.08459939755515844,-0.3879199894022305,-0.6100237341227421,-1.0862617802852954,41.262479030452724,0.1827530860900879,0.24597816737203004,0.31453497409820574,-0.21414993802169136,0.8432198862181028,0.05019251803825764,0.5788774301581538,-0.2739175121604447,55.91407116923972,-21.19113471588696,0.2643424560599483,9,-0.07138800621032715,-0.3283841609954834,-0.7488583326339722,-1.1122219562530518,-0.5197033882141113,0,-0.07283188976815824,-1.8371798605852578,5.836665153503418,-1.0285789942007066,5.896629810333253,-3.210546669010371,5.950884819030763,-0.07283188976815824
4206,2009-09-29,5.765276908874513,5.945174217224121,5.7481441497802725,5.939463138580322,10279070.0,-0.03258273385151722,1.1230728916452033,-1.4186048317883604,58.620699583145694,75.35818542393693,0.12295340253552478,-0.16462760111606656,-0.3975421202888185,-0.8814008198787189,42.893349248579206,0.21130800247192472,0.2824285465754741,0.0965162277221685,-0.4068782173165628,0.5999106727608998,-0.15518099479719716,0.34821345024153416,-0.032823056910909365,5.217295341317353,-67.06825703883129,0.2516972225193656,9,0.14705920219421298,-0.13420891761779874,-0.4890061616897592,-0.8523697853088388,-0.34551668167114347,1,-0.04705308940072961,-1.0983528471353448,5.959452152252197,-1.8371798605852578,5.836665153503418,-1.0285789942007066,5.896629810333253,-0.04705308940072961
4207,2009-09-30,5.765276908874513,5.802399158477782,5.659623146057129,5.765276908874513,9572717.0,0.0,2.8461034540341483,-0.0,58.2089608038047,73.70856083564085,0.11339028681597085,-0.13464806722132305,-0.3813438186585314,-0.8702874517859387,43.540142270567756,0.1427760124206534,0.30891616735143845,0.07310104370117276,-0.400141388891762,0.5463434762941075,-0.1635201725952946,0.30972225999764014,0.3112511634826651,26.618676514579278,-41.00905846820321,0.23662121629646743,9,0.10279870033264071,-0.13420891761779874,-0.47401463985443204,-0.8523697853088388,-0.29982900619506925,2,-0.06884594077644401,1.1230728916452033,5.765276908874513,-1.0983528471353448,5.959452152252197,-1.8371798605852578,5.836665153503418,-0.06884594077644401
4208,2009-10-01,5.608223915100098,5.868074893951416,5.602512836456299,5.7224440574646,6044802.0,-0.027241188282329132,-3.2272715197103508,-100.0,54.292340690642746,70.93422528222673,0.25620169078847077,0.05466929713583912,-0.21206901002933165,-0.703195081620489,44.370423866689244,0.2655620574951172,0.3052902989175976,-0.10265555381774938,-0.5266882801236763,0.32137717248817754,-0.3146719169707133,0.10936080933521453,0.4599660587310792,1.449291145735016,-62.64540233062854,0.21201636315296352,10,0.23129653930664062,0.02284407615661621,-0.287692666053772,-0.6953167915344238,-0.10565376281738281,3,-0.03207732683926534,2.8461034540341483,5.765276908874513,1.1230728916452033,5.765276908874513,-1.0983528471353448,5.959452152252197,-0.03207732683926534
4209,2009-10-02,5.476870059967041,5.576813220977783,5.462593078613281,5.568246841430664,9555907.0,-0.023421649549224877,1.105255294184856,0.8000058446085574,47.629285602463085,67.29265168798779,0.35606087225714145,0.21290662388135217,-0.07179294229765798,-0.5615518634307994,45.24757900789721,0.1456308364868164,0.27513671848750754,-0.244146466255188,-0.6324008549673836,0.14410792245700765,-0.43827366061128537,-0.05001927189909061,0.5726928283691404,2.688063922431207,-57.04223834709982,0.19412719435609777,10,0.2926905155181885,0.15419793128967285,-0.14134716987609863,-0.45973706245422363,0.1227869987487793,4,-0.012512984478525557,-3.2272715197103508,5.608223915100098,2.8461034540341483,5.765276908874513,1.1230728916452033,5.765276908874513,-0.012512984478525557
4210,2009-10-05,5.496859073638916,5.6225008964538565,5.46830415725708,5.511136054992676,4766222.0,0.0036497147920275808,-3.320034199680689,0.1562429878255606,38.16796390672798,62.967428761741985,0.30653108731603496,0.21448448608427917,-0.0813388174012708,-0.568751093436406,45.71608662151366,0.15419673919677646,0.24531473860712527,-0.23086791038513166,-0.5970548964655658,0.13531907569530244,-0.4139614034253487,-0.04777441734491461,0.5174856261138912,7.100566575037102,-45.934243393655976,0.18309349304021688,10,0.2727015018463135,0.13420891761779785,-0.13777828216552734,-0.47972607612609863,0.11422014236450195,0,-0.011948126212671717,1.105255294184856,5.476870059967041,-3.2272715197103508,5.608223915100098,2.8461034540341483,5.765276908874513,-0.011948126212671717
4211,2009-10-06,5.579668998718262,5.5910911560058585,5.496859073638916,5.508281230926514,7414434.0,0.015064953270582215,1.0000000000000189,-5.000200394108413,34.85253983546498,57.52576627243075,0.2024881671423353,0.15206523910117653,-0.1538168389444845,-0.638159854765112,45.92953314611689,0.09423208236694247,0.20442268513017492,-0.15605342388153076,-0.5002505582240095,0.18814371046094802,-0.3281519910527697,0.016045143289708186,0.4015706037661735,28.873284985012177,-17.46806415228388,0.17209856717123925,10,0.17989706993103027,0.05139899253845215,-0.2170189619064331,-0.5625360012054443,0.05139923095703125,1,-0.025076798410858747,-3.320034199680689,5.496859073638916,1.105255294184856,5.476870059967041,-3.2272715197103508,5.608223915100098,-0.025076798410858747
4212,2009-10-07,5.52255916595459,5.5853800773620605,5.442604064941406,5.553968906402588,7995766.0,-0.010235344207118913,2.03030579043513,-0.43998770965393325,34.03142093642073,52.53044116119295,0.21506709601671403,0.21692346414107888,-0.08553689393060715,-0.5669330166878055,45.17256936402731,0.1427760124206543,0.16018202903850387,-0.21102166175842285,-0.560178388204748,0.13813506468790226,-0.38560002498158585,-0.03644329853525985,0.4275616450975761,18.792146385035142,-21.78584298497866,0.17457836322316275,10,0.19702935218811035,0.10850882530212402,-0.15562593936920166,-0.5054261684417725,0.09423065185546875,2,-0.01861436621357615,1.0000000000000189,5.579668998718262,-3.320034199680689,5.496859073638916,1.105255294184856,5.476870059967041,-0.01861436621357615
4213,2009-10-08,5.422616004943848,5.5653910636901855,5.41119384765625,5.539691925048828,8390092.0,-0.01809725491523395,-1.204073147624338,3.7273762353691304,28.428956031257243,47.61391972215473,0.2689872161430298,0.3211898146921275,0.023724752698782936,-0.45476972300232354,44.27658900397642,0.15419721603393555,0.11638092282852774,-0.30325496196746826,-0.6731791910837712,0.0666692671488347,-0.4882170765256202,-0.11829284740931634,0.4869034664194576,5.4054785926890645,-27.535520513454436,0.18496211455815156,10,0.27983999252319336,0.2084519863128662,-0.05996596813201904,-0.4054830074310303,0.17989683151245117,3,0.007898751764193745,2.03030579043513,5.52255916595459,1.0000000000000189,5.579668998718262,-3.320034199680689,5.496859073638916,0.007898751764193745
4214,2009-10-09,5.445459842681885,5.47972583770752,5.3997721672058105,5.402626991271973,4806495.0,0.00421269691920112,-2.2941719629473556,-0.3658553472951948,30.500013359071843,42.74802008322211,0.2065344341721822,0.30972795387140906,0.006422430483496555,-0.46531891034726236,43.458286804907246,0.07995367050170987,0.051563472139523725,-0.27755560874939,-0.6555315918403002,0.10042037434152018,-0.46654360029484554,-0.08856761720393447,0.4142270663107146,20.51269974480629,-5.660507151922058,0.18898799154545526,10,0.22701334953308105,0.1856081485748291,-0.08352351188659668,-0.4283268451690674,0.2455739974975577,4,0.010487692729491016,-1.204073147624338,5.422616004943848,2.03030579043513,5.52255916595459,1.0000000000000189,5.579668998718262,0.010487692729491016
4215,2009-10-12,5.434038162231445,5.499713897705078,5.396915912628174,5.476870059967041,3597955.0,-0.0020974684930950005,1.322604625105716,-0.9999777349794605,31.282073020191504,39.710394909560534,0.15152253320826325,0.32973411610934633,0.023919484113500644,-0.4426840221771142,43.130371391125,0.1027979850769043,-0.008290931416321534,-0.2836946010589596,-0.6751708839965307,0.10778168187861148,-0.47943274252774515,-0.08795645959017406,0.37045897774673975,19.11791068600134,-2.874980709777706,0.1957381414687856,10,0.1984572410583496,0.21987390518188477,-0.06710493564605713,-0.41690516471862793,0.29411697387695224,0,0.030478051780255644,-2.2941719629473556,5.445459842681885,-1.204073147624338,5.422616004943848,2.03030579043513,5.52255916595459,0.030478051780255644
4216,2009-10-13,5.465447902679443,5.485436916351318,5.402626991271973,5.428327083587647,4723498.0,0.005780184001339395,1.1481495225372322,-0.8666629557472657,26.775930105709207,36.21783594310548,0.08170111916735845,0.28979297320756636,-0.0019372536714046262,-0.4618089771742655,41.97765866412526,0.0828099250793457,-0.057826281701095716,-0.23743619918823278,-0.6440126440594263,0.1691402456829607,-0.4407244216238295,-0.03414797675263603,0.2819878654697403,36.36340635262803,17.436844347732887,0.2032882224355969,10,0.16704750061035156,0.23415255546569824,-0.11136448383331299,-0.448314905166626,0.1827530860900879,1,0.026645814929930678,1.322604625105716,5.434038162231445,-2.2941719629473556,5.445459842681885,-1.204073147624338,5.422616004943848,0.026645814929930678
4217,2009-10-14,5.4368929862976065,5.485436916351318,5.41119384765625,5.48258113861084,4373648.0,-0.005224625115873405,1.8888517807278766,-1.2307959099784729,27.450967551815552,33.235461149902456,0.0656834526989627,0.2969125842176057,0.03379447866305263,-0.4213753617873772,40.30973356965435,0.07424306869506836,-0.1260056957228164,-0.2427186727523809,-0.6544752890476992,0.16903794354293744,-0.4485969809000405,-0.03684036460472129,0.261470002078636,23.72876558794008,5.65394296660353,0.20587830814765937,10,0.07281541824340909,0.29697346687316983,-0.08994853496551425,-0.41975998878478915,0.16276407241821378,2,0.03571437655055165,1.1481495225372322,5.465447902679443,1.322604625105716,5.434038162231445,-2.2941719629473556,5.445459842681885,0.03571437655055165
4218,2009-10-15,5.462593078613281,5.474015235900879,5.408338069915772,5.41119384765625,5721217.0,0.004726981454379553,-1.2999916506638127,-1.1250013045973795,31.014485879075266,31.389372291748252,0.01916901712266217,0.25197098105321203,0.017466847961263632,-0.4375255859537557,38.39436335820204,0.06567716598510653,-0.16238933725915583,-0.1966016769409178,-0.6089093279881039,0.21570597410626835,-0.40275550246451086,0.00955214858267528,0.1935673191582321,63.889546021717855,42.411565273375466,0.20615382552359304,10,0.047115325927734375,0.27412891387939453,-0.08994877338409424,-0.43974900245666504,0.07995414733886719,3,0.02822775501995123,1.8888517807278766,5.4368929862976065,1.1481495225372322,5.465447902679443,1.322604625105716,5.434038162231445,0.02822775501995123
4219,2009-10-16,5.431181907653809,5.494002819061278,5.41404914855957,5.434038162231445,7652921.0,-0.005750230798345801,-3.3076429030185777,-0.0555699866409381,20.447261845631402,29.420405396070855,0.04852019083340409,0.2583979466165749,0.056053504253576136,-0.3966046504962346,36.397609024263936,0.0799536705017081,-0.2021686288648441,-0.20374100208282453,-0.6093409744653187,0.2018589702996696,-0.40654098827407203,-0.0009410158915770239,0.18868426219763723,33.33333333333333,15.541614906750986,0.2027999861912471,10,0.06282162666320801,0.3055400848388672,-0.05853760242462158,-0.4083378314971924,0.2712740898132324,4,0.03154579090069598,-1.2999916506638127,5.462593078613281,1.8888517807278766,5.4368929862976065,1.1481495225372322,5.465447902679443,0.03154579090069598
4220,2009-10-19,5.476870059967041,5.48258113861084,5.416904926300049,5.4368929862976065,7827320.0,0.00841219334761134,1.5555328781356688,-13.996327212020343,30.651325062396722,28.95360375461883,-0.00033702982549588256,0.18983261998300538,0.016930902811596482,-0.4329223657654069,34.390087531154514,0.06567621231079102,-0.22664656428258745,-0.13735039234161395,-0.5299942290875546,0.25529344440432666,-0.3336723107145838,0.058971526031355914,0.11178307387314668,81.2502283057374,59.31222955970936,0.19632191837297025,10,0.014277935028076172,0.25985193252563477,-0.09994244575500488,-0.4540259838104248,0.21416378021240146,0,0.039103315920862025,-3.3076429030185777,5.431181907653809,-1.2999916506638127,5.462593078613281,1.8888517807278766,5.4368929862976065,0.039103315920862025
4221,2009-10-20,5.47972583770752,5.499713897705078,5.42547082901001,5.476870059967041,5151442.0,0.0005214251404928039,2.4667186195379904,0.07143538729456488,30.91603929196961,28.607450238568703,-0.021077123564285927,0.16626479491308288,0.020717163427955043,-0.42656953103846895,32.30706201260317,0.07424306869506836,-0.23181293824913585,-0.11593379974365181,-0.4963671223319208,0.2644995228446172,-0.3061504610377863,0.07428286155048269,0.08208408516298515,78.12544030392135,54.43401258710484,0.19021666129413453,10,0.001427650451659268,0.25699615478515536,-0.08852076530456632,-0.4568817615509042,0.15705299377441317,1,0.04533608172353554,1.5555328781356688,5.476870059967041,-3.3076429030185777,5.431181907653809,-1.2999916506638127,5.462593078613281,0.04533608172353554
4222,2009-10-21,5.35693883895874,5.533980846405028,5.35693883895874,5.454026222229004,8842900.0,-0.022407507671980298,-2.647065179487917,-33.99682751710414,32.40000240463141,29.04867761338806,0.08464760404741245,0.25536610652946923,0.1506054026401662,-0.29688142953512475,29.362051124385413,0.17704200744628817,-0.22915550265065665,-0.20902349948883092,-0.5646191554584812,0.14657215648081934,-0.3868213274736565,-0.031225671504005348,0.18178592247783865,0.0,-25.41001797992982,0.1777978279848252,10,0.08852100372314453,0.35979461669921875,0.1227869987487793,-0.2455739974975586,0.19131898880004883,2,0.054371005263783356,2.4667186195379904,5.47972583770752,1.5555328781356688,5.476870059967041,-3.3076429030185777,5.431181907653809,0.054371005263783356
4223,2009-10-22,5.516848087310791,5.528269767761231,5.339806079864502,5.3712158203125,9355593.0,0.02985086318124419,1.2372813236763247,-1.5000122785562382,52.69236401378037,31.514494352800114,-0.06759774960210585,0.06908789865104126,-0.0017629890032271334,-0.44802335150349215,26.189918593386874,0.1884636878967294,-0.2257590411440198,-0.030125164985657094,-0.350154377445258,0.2899040474739438,-0.190139771215458,0.1298894412441438,-0.15990924835205078,91.1766294871988,60.294415430148426,0.16001460622980057,10,-0.07995462417602539,0.19131898880004883,0.027126789093017578,-0.3412342071533203,0.037120819091796875,3,0.01501019605660292,-2.647065179487917,5.35693883895874,2.4667186195379904,5.47972583770752,1.5555328781356688,5.476870059967041,0.01501019605660292
4224,2009-10-23,5.42547082901001,5.528269767761231,5.379783153533936,5.48258113861084,6513720.0,-0.016563308768816065,-1.000012845338932,-0.39215423050099374,45.61401247313544,33.106932069793885,0.02307216754088337,0.13500161063252936,0.09385534822026198,-0.3464517448611062,23.229198186182703,0.14848661422729492,-0.21911753004988022,-0.10094270706176722,-0.39433528133922735,0.1924498672156929,-0.2476389942004973,0.04575358007696284,-0.08566474914550781,44.11734370625784,9.804448032099629,0.1466962871387302,10,0.01142263412475586,0.2826962471008301,0.15277016162872314,-0.22701287269592285,0.11993217468261719,4,0.021579029844954745,1.2372813236763247,5.516848087310791,-2.647065179487917,5.35693883895874,2.4667186195379904,5.47972583770752,0.021579029844954745
4225,2009-10-26,5.525413990020752,5.576813220977783,5.394061088562012,5.394061088562012,13937960.0,0.018421103745751566,-1.7826127993552767,-2.2999858060099023,46.73538237121976,35.324648988183945,-0.06989661687521309,0.0009213885999859173,-0.0005979437448155878,-0.4361998163954617,20.424316250032792,0.18275213241577148,-0.19301631724209134,0.020702362060546875,-0.1905272771180364,0.23193200123913016,-0.08491245752874477,0.12631718164983852,-0.18560791015625,78.31321422823113,41.523060247398575,0.10561481958929173,10,-0.06710433959960938,0.1827530860900879,0.08138227462768555,-0.3212449550628662,-0.03712177276611328,0,0.03204140138024747,-1.000012845338932,5.42547082901001,1.2372813236763247,5.516848087310791,-2.647065179487917,5.35693883895874,0.03204140138024747
4226,2009-10-27,5.494002819061278,5.928040981292725,5.448315143585205,5.676755905151367,22670197.0,-0.005684853843748949,-2.500007827598023,-1.3913136600754423,48.22687853998083,37.63308354242453,-0.03800566735080668,0.011560041960225753,0.03918121106264483,-0.3955390056172092,19.065129970468334,0.47972583770751953,-0.17117328635948237,0.0028548955917351293,-0.1691158752420785,0.17482566642554875,-0.08313048982517124,0.0888402810086415,-0.14471645355224538,26.21346316282659,-12.322360437910174,0.08598538541690663,10,0.13992071151733487,0.21416425704956144,0.12992644309997647,-0.28983378410339267,-0.06853199005126864,1,0.03586292683261294,-1.7826127993552767,5.525413990020752,-1.000012845338932,5.42547082901001,1.2372813236763247,5.516848087310791,0.03586292683261294
4227,2009-10-28,5.368360996246338,5.528269767761231,5.3597941398620605,5.519702911376953,10926940.0,-0.022868903958154108,-1.0000000000000104,0.8281223500434389,46.73538237121976,39.37984981932948,0.08592891583768747,0.1116664631128419,0.1704306566729663,-0.2608282992869011,18.278002351514424,0.1684756278991708,-0.15241033801290627,-0.10294113159179652,-0.22651004300604516,0.02062777982245212,-0.1647255872989204,-0.041156675884672644,0.5596799850463867,4.854339025533026,-36.30778680575091,0.06178445570712419,10,0.2655625343322754,0.33980607986450195,0.27055978775024414,-0.15134191513061523,0.07709884643554688,2,0.04999996002937923,-2.500007827598023,5.494002819061278,-1.7826127993552767,5.525413990020752,-1.000012845338932,5.42547082901001,0.04999996002937923
4228,2009-10-29,5.428327083587647,5.47972583770752,5.41119384765625,5.431181907653809,9823460.0,0.011170278485973517,-2.692327454431062,0.018863406503726168,49.01317777082,42.553840477683764,0.02301087642082411,0.039560199001355656,0.1131103360606005,-0.31256136629153897,17.11172920335046,0.11136484146118253,-0.12958997097111258,-0.03398020267486501,-0.1406130656604656,0.07265266031073558,-0.08729663416766531,0.019336228817935286,0.49971389770507724,12.060417890408816,-30.403660344820786,0.0533164314928002,10,0.2055964469909659,0.26984548568725497,0.2691316604614249,-0.15277004241943448,-0.002856254577637607,3,0.0220934999539264,-1.0000000000000104,5.368360996246338,-2.500007827598023,5.494002819061278,-1.7826127993552767,5.525413990020752,0.0220934999539264
4229,2009-10-30,5.408338069915772,5.442604064941406,5.379783153533936,5.434038162231445,12315133.0,-0.0036823524750951853,1.9333704425270946,9.002338399868867,48.53417838981282,44.54082418073,0.044051171976617454,0.05707814530969646,0.135567392354635,-0.28551185089283493,17.103423484541025,0.06282091140746981,-0.10584532246789724,-0.05054261684417671,-0.15958241231015613,0.0584971786218027,-0.10506251457716687,0.003977280888813439,0.508337974548339,8.542754048837951,-35.351211571930115,0.05451989773298978,10,0.2255854606628409,0.2598514556884757,0.2891206741332999,-0.08709311485290616,0.059966087341307706,4,0.026927095644574406,-2.692327454431062,5.428327083587647,-1.0000000000000104,5.368360996246338,-2.500007827598023,5.494002819061278,0.026927095644574406
4230,2009-11-02,5.431181907653809,5.448315143585205,5.3597941398620605,5.405482769012451,11019743.0,0.004223818378719102,1.9523923121575737,-0.9999628921832729,48.026331328931235,46.4419677403924,0.015695466559864535,0.03063218440262183,0.1106289816025825,-0.3002243737011785,16.76318942570934,0.08852100372314453,-0.08801288725235867,-0.02441492080688512,-0.13259134173701526,0.08376150012324501,-0.07850313127195019,0.029673289658179947,0.4743564987182616,12.562809431904004,-30.950114065109627,0.05408821046506507,11,0.2027416229248047,0.2355802059173584,0.2826961278915405,-0.07138729095458984,-0.008565902709960938,0,0.021030615063335256,1.9333704425270946,5.408338069915772,-2.692327454431062,5.428327083587647,-1.0000000000000104,5.368360996246338,0.021030615063335256
4231,2009-11-03,5.439748764038086,5.442604064941406,5.391204833984375,5.42547082901001,7313927.0,0.0015773466125679203,4.142870774589088,0.5555802950180907,50.168365123764865,48.41623026474056,0.0009627511292045199,0.011642292262992626,0.10425848948365157,-0.2998892287078938,16.404568695566336,0.05139923095703125,-0.05712339300774971,-0.008852052688598455,-0.10000089547921753,0.08229679010202062,-0.05442647408390755,0.03672236870671064,0.4548747570037843,47.45767988701404,1.382617946250278,0.04557442139530936,11,0.19417476654052734,0.20274138450622559,0.31981730461120605,-0.03283834457397461,-0.014277935028076172,1,0.008923841030576751,1.9523923121575737,5.431181907653809,1.9333704425270946,5.408338069915772,-2.692327454431062,5.428327083587647,0.008923841030576751
4232,2009-11-04,5.419760227203369,5.485436916351318,5.41119384765625,5.46830415725708,13037596.0,-0.0036745330899948803,-1.2608651458608622,-3.399926527068096,47.45762615922025,47.83459272534499,0.03441917918318005,0.024806348019479785,0.12487556422834611,-0.27047741774730305,16.627337111244017,0.07424306869506836,-0.044184128141806056,-0.023700642585754217,-0.10867381595977932,0.061272530788270885,-0.06618722927276721,0.018785944101258778,0.46416670621490486,47.72744523552897,3.7444513291319623,0.04248658668701265,11,0.22415733337402344,0.21416330337524414,0.3519418239593506,-0.012849807739257812,0.0028557777404785156,2,0.00105366318199418,4.142870774589088,5.439748764038086,1.9523923121575737,5.431181907653809,1.9333704425270946,5.408338069915772,0.00105366318199418
4233,2009-11-05,5.465447902679443,5.508281230926514,5.416904926300049,5.428327083587647,11036203.0,0.00842983334331926,-2.0476478259486623,-0.7646850811362829,51.99998664096536,48.544145410659425,-0.021597587580331812,-0.018454091812741602,0.08192523592000445,-0.3062436922833873,17.196236572455014,0.09137630462646484,-0.030234322871570463,0.019845438003540217,-0.06507468988101905,0.10476556588809949,-0.022614625938738975,0.06230550194581941,0.40799637486770646,71.15350032113038,24.75665812510786,0.0424600639422795,11,0.17846965789794922,0.16847562789916992,0.28412389755249023,-0.037120819091796875,0.04568815231323242,3,-0.0036571677845029793,-1.2608651458608622,5.419760227203369,4.142870774589088,5.439748764038086,1.9523923121575737,5.431181907653809,-0.0036571677845029793
4234,2009-11-06,5.502570152282715,5.516848087310791,5.419760227203369,5.431181907653809,8267171.0,0.006792169693004002,-1.0606220081166695,1.9231322577330643,51.51517536811814,49.075233521425915,-0.052113462695385415,-0.05383874556529378,0.04913279988097852,-0.3334471204084313,17.91942530443432,0.09708786010742188,-0.0072918370094843254,0.054112172126769664,-0.03454625138939349,0.14277059564293282,0.009782960368688087,0.09844138388485124,0.36060112251073306,90.90889770043053,46.89990771485466,0.044329211758081466,11,0.14134740829467773,0.13135337829589844,0.23272407054901123,-0.01856064796447754,-0.07424306869506747,4,-0.014011511191860171,-2.0476478259486623,5.465447902679443,-1.2608651458608622,5.419760227203369,4.142870774589088,5.439748764038086,-0.014011511191860171
4235,2009-11-09,5.59965705871582,5.616789817810059,5.488292217254639,5.513991832733153,8653442.0,0.017643919794976037,1.1428633907591257,1.1999906487122065,56.3636087623153,49.97931465724085,-0.15372757138641546,-0.1453330147403893,-0.04019753438854767,-0.41981315602032243,18.757796180495966,0.12849760055541992,-0.011298562164614445,0.1429181337356571,0.031829500984001946,0.25400676648731224,0.08737381735982908,0.1984624501114851,0.25344667337899995,92.40518637203384,50.53423203774453,0.05554431637582764,11,-0.11136507987976074,0.03426647186279297,0.10065722465515137,-0.08994793891906738,-0.1056542396545419,0,-0.023457311774886414,-1.0606220081166695,5.502570152282715,-2.0476478259486623,5.465447902679443,-1.2608651458608622,5.419760227203369,-0.023457311774886414
4236,2009-11-10,5.611079216003418,5.636778831481934,5.562535762786865,5.579668998718262,7112562.0,0.0020397958603231015,-1.2608651458608622,0.36666239918063886,65.29204810399847,52.041166405327374,-0.1640472892444027,-0.15313683780899634,-0.04228169158503192,-0.42102310892367534,19.681861268094114,0.07424306869506836,-0.0009166405018881107,0.14705872535705566,0.016229060508322846,0.2778883902057885,0.08164389293268925,0.21247355778142207,0.23215832424674687,88.60756817999264,39.72836699111932,0.06541483242436635,11,-0.1127927303314209,0.022844314575195312,0.08923506736755371,-0.05425429344177246,-0.17704105377197266,1,-0.03358769388285454,1.1428633907591257,5.59965705871582,-1.0606220081166695,5.502570152282715,-2.0476478259486623,5.465447902679443,-0.03358769388285454
4237,2009-11-11,5.631068229675293,5.668190002441406,5.573957920074463,5.616789817810059,9100297.0,0.0035624187259493123,1.129010363922346,0.45457857663347095,58.26441633251841,53.06908180107164,-0.15964024556530365,-0.16636233642735565,-0.052784064015199306,-0.42834587955965375,20.71891875844414,0.09423208236694336,0.0019421820617857577,0.1573389768600464,0.007541394076871377,0.3071365596432214,0.08244018546845844,0.23223776825163434,0.20250044256710975,85.22722744376954,39.97584996149421,0.07489879139158767,11,-0.11707615852355957,0.0028553009033203125,0.06424880027770996,-0.06853222846984863,-0.03997707366943448,2,-0.03651126079094569,-1.2608651458608622,5.611079216003418,1.1428633907591257,5.59965705871582,-1.0606220081166695,5.502570152282715,-0.03651126079094569
4238,2009-11-12,5.616789817810059,5.693889141082764,5.596802234649658,5.611079216003418,8310596.0,-0.00253564888274449,-4.666898605583234,0.3999465669249265,65.58132346008098,54.96320903110144,-0.1294277255328522,-0.14750209178954776,-0.026964102352284414,-0.40080853248729653,21.894016639796448,0.09708690643310547,0.00541200019221133,0.1353507280349735,-0.027350308256047562,0.29805176432599456,0.05400020988946341,0.2167012461804836,0.20730336378473702,71.8747934387448,25.386108134376286,0.0813505181455105,11,-0.08994817733764648,0.017133712768554688,0.05853843688964844,-0.05425381660461426,0.014278411865234375,3,-0.034570247270160004,1.129010363922346,5.631068229675293,-1.2608651458608622,5.611079216003418,1.1428633907591257,5.59965705871582,-0.034570247270160004
4239,2009-11-13,5.602512836456299,5.659623146057129,5.5711021423339835,5.611079216003418,5516000.0,-0.0025418400575519806,-1.4800048092658153,-1.5000835003340014,57.297285587400616,55.99331505982026,-0.09466556265764936,-0.12620172974952926,-0.0023622869635531174,-0.3737681587862429,22.841213578955465,0.08852100372314542,0.02052226260213086,0.11250720024108851,-0.05695360576664221,0.28196800624881924,0.02777679723722315,0.19723760324495387,0.2122943643038422,55.55560709514621,12.55167255651164,0.08473040300386528,11,-0.05996584892272949,0.03141069412231445,0.06424915790557861,-0.03997683525085449,0.04283332824707031,4,-0.01630996378429017,-4.666898605583234,5.616789817810059,1.129010363922346,5.631068229675293,-1.2608651458608622,5.611079216003418,-0.01630996378429017
4240,2009-11-16,5.6910338401794425,5.713878154754639,5.608223915100098,5.608223915100098,6687419.0,0.015800232200652076,-1.5517289033484007,-9.666852212635577,66.82931041224086,57.844531202984264,-0.15919087060144577,-0.20854781790778976,-0.08217069227667384,-0.4485622808097878,23.952324862252667,0.11136531829833984,0.0325120836040389,0.1903200149536124,-0.0012673002284646628,0.38190733013568945,0.09452635736257342,0.28611367254465137,0.11467309936273651,84.9055414823491,38.13454843933381,0.09579365759103872,11,-0.12849783897399814,-0.05711030960082919,-0.03926324844360263,-0.12849783897399814,0.02569913864135831,0,-0.046161517216265935,-1.4800048092658153,5.602512836456299,-4.666898605583234,5.616789817810059,1.129010363922346,5.631068229675293,-0.046161517216265935
4241,2009-11-17,5.7281551361083975,5.745287895202638,5.628211975097656,5.659623146057129,4351235.0,0.006522768440924365,1.27779684760321,0.8275818385972975,86.20679065366205,62.14999392458891,-0.16885651026562876,-0.2383220282991969,-0.11180951984313303,-0.47178385778422527,25.032537592740393,0.11707592010498136,0.04909376589857928,0.21501984596252388,-0.0014374041352214206,0.4314770960602692,0.10679122091365123,0.32324847101139653,0.06863354744017869,90.16408700936688,36.517422561356454,0.10822862504887272,11,-0.14705872535705478,-0.09423160552978427,-0.08495140075683505,-0.13420867919921786,-0.07709836959838778,1,-0.04087743985338321,-1.5517289033484007,5.6910338401794425,-1.4800048092658153,5.602512836456299,-4.666898605583234,5.616789817810059,-0.04087743985338321
4242,2009-11-18,5.648200988769531,5.725299835205077,5.6225008964538565,5.713878154754639,4485011.0,-0.0139580974046708,1.322601149530592,-0.9583431903257802,71.2706509494801,64.29117884775721,-0.059329416582208694,-0.14274716062252857,-0.029842541447038684,-0.3782538082650113,26.968568877369805,0.10565423965454102,0.06434415475982203,0.12050259113311768,-0.0908384900877035,0.33184367235393886,0.014832050522707085,0.22617313174352827,0.13984780390531437,44.26242971414812,-14.03966128995571,0.10567054061041063,11,-0.06567692756652832,-0.014277458190917969,0.01784694194793701,-0.05425453186035156,0.15705299377441406,2,-0.03791699816701133,1.27779684760321,5.7281551361083975,-1.5517289033484007,5.6910338401794425,-1.4800048092658153,5.602512836456299,-0.03791699816701133
4243,2009-11-19,5.59965705871582,5.636778831481934,5.556825160980225,5.6225008964538565,4373998.0,-0.008594582620241709,2.1110554488695925,0.34782008930190683,67.53923131195943,66.07162950818403,0.011459192867585344,-0.09241970627404861,0.019823408566081113,-0.31682556161447284,28.883552432224036,0.09137582778930664,0.0770222828576701,0.0678182125091551,-0.14585958393259002,0.2814960089509002,-0.03902068571171746,0.17465711073002765,0.17982664090276934,22.72698521132986,-40.13974854591129,0.10683889822087277,11,0.017132997512817383,0.03426647186279297,0.022130370140075684,-0.005710601806640625,0.19703102111816317,3,-0.0015297191631814533,1.322601149530592,5.648200988769531,1.27779684760321,5.7281551361083975,-1.5517289033484007,5.6910338401794425,-0.0015297191631814533
4244,2009-11-20,5.542547225952148,5.616789817810059,5.531125068664551,5.551114082336426,6180330.0,-0.010198808992200825,-4.454412970215866,0.3750182645542551,59.60594050609799,66.43188859082653,0.0836308003436228,-0.027498969860024758,0.07980821585451814,-0.24799018645349058,30.78404884319461,0.08566474914550781,0.09422870434478359,0.004854559898376465,-0.2028859784085899,0.21259509820534284,-0.09901570925510672,0.10872482905185965,0.2285426824713106,5.333398644496473,-61.256947066774146,0.10387026915348327,11,0.09565925598144531,0.09137630462646484,0.08066797256469727,0.05139923095703125,0.40262699127197266,4,0.015971177170788664,2.1110554488695925,5.59965705871582,1.322601149530592,5.648200988769531,1.27779684760321,5.7281551361083975,0.015971177170788664
4245,2009-11-23,5.702455997467041,5.711021900177003,5.579668998718262,5.616789817810059,9160882.0,0.028851133783063476,1.555554009360637,-9.999721696537906,67.96876274020073,66.72930132818234,-0.06723268172701768,-0.18283835239308477,-0.07650488027427471,-0.3943038146785298,32.51006631365648,0.1684746742248544,0.10883792581877305,0.15591123104095495,-0.06433772825621631,0.3761601903381262,0.04578675139236932,0.26603571068954057,0.060407995585189944,80.00031171236931,10.535834633113652,0.1101244796485854,11,-0.06424951553344727,-0.06853246688842773,-0.08709323406219482,-0.10850954055786133,0.1456308364868164,0,-0.010014953695221762,-4.454412970215866,5.542547225952148,2.1110554488695925,5.59965705871582,1.322601149530592,5.648200988769531,-0.010014953695221762
4246,2009-11-24,5.6910338401794425,5.70816707611084,5.636778831481934,5.688178062438965,5316736.0,-0.0020030241868893572,2.846116299084148,0.03333611644539889,68.77470173113424,67.89711081691743,-0.048362028408871716,-0.16432321580552145,-0.06872596560117383,-0.3694884817348889,31.923979683405335,0.07138824462890625,0.12258014486074131,0.13463752269744766,-0.09321099317341197,0.3624860385683073,0.020713264762017403,0.24856178063287793,0.06376875580898478,82.35301340327192,9.72011850325903,0.11392425793542996,11,-0.05282735824584872,-0.05711030960082919,-0.07709884643554599,-0.08852076530456454,0.16561937332153498,1,0.004515724095667695,1.555554009360637,5.702455997467041,-4.454412970215866,5.542547225952148,2.1110554488695925,5.59965705871582,0.004515724095667695
4247,2009-11-25,5.636778831481934,5.705310821533202,5.625357151031494,5.696744918823242,5663785.0,-0.0095334187462498,1.074081862375246,-20.998163299388732,61.71875152882212,67.46793615788867,0.007585961480183201,-0.0937337323721188,-0.02333051608792225,-0.30046960875788464,32.18318666063869,0.0799536705017081,0.1228181988921202,0.06696162223815882,-0.14534285335129926,0.2792660978276169,-0.03919061555657066,0.1731138600328883,0.11012359538396588,58.73019659608051,-13.507795352241395,0.10615223779472921,11,0.0014276504516601562,-0.0028553009033203125,-0.02784109115600586,-0.0057108402252197266,0.3483719825744629,2,0.00253299543142127,2.846116299084148,5.6910338401794425,1.555554009360637,5.702455997467041,-4.454412970215866,5.542547225952148,0.00253299543142127
4248,2009-11-27,5.548257827758789,5.588234901428223,5.442604064941406,5.499713897705078,4047962.0,-0.015704182542828682,1.2666617188659641,-0.8095230522113901,52.919673775653116,66.98153484547228,0.09539520724892014,0.004461615645809935,0.05613225721429771,-0.1970480611828247,31.7139637817481,0.19417476654052734,0.11166516352107259,-0.027555918693542125,-0.229558438891317,0.17444660150423275,-0.12855717879242956,0.07344534140534531,0.19090243336703328,39.361677559409586,-29.25404495459189,0.10100126009888721,11,0.04568815231323242,0.08566570281982422,0.03283882141113281,0.0828101634979248,0.3883500099182138,4,0.04632015359837194,1.074081862375246,5.636778831481934,2.846116299084148,5.6910338401794425,1.555554009360637,5.702455997467041,0.04632015359837194
4249,2009-11-30,5.553968906402588,5.573957920074463,5.499713897705078,5.52255916595459,9727155.0,0.0010293462959174438,1.0800208401520262,0.6470374445011984,46.694222004478306,64.74430280016534,0.09171928467545598,0.01077255338248051,0.03976967461648506,-0.1881300536634889,31.546369957473818,0.07424402236938477,0.1074118194215643,-0.029126381874084117,-0.21561330201274842,0.15736053826458019,-0.12236984194341627,0.06411707819524803,0.1776040322979595,41.48935981226215,-23.1209007002996,0.09324346006933214,11,0.039977073669433594,0.08994865417480469,0.018561363220214844,0.07709908485412598,0.4111943244934082,0,0.04370193235176201,1.2666617188659641,5.548257827758789,1.074081862375246,5.636778831481934,2.846116299084148,5.6910338401794425,0.04370193235176201
4250,2009-12-01,5.545403003692627,5.616789817810059,5.519702911376953,5.59965705871582,8117286.0,-0.001542302964657627,1.1935692392223616,-1.7273003294317681,45.22825774399516,60.19113247686901,0.08655745867751552,0.029865590673197495,0.038193428073122426,-0.16501873700884584,31.705124581080717,0.09708690643310547,0.0988774351229793,-0.043403339385986506,-0.21684116336376658,0.13003448459179356,-0.13012225137487654,0.04331557260290353,0.17873435903115098,38.709810639115425,-21.920424269980273,0.08671891198888995,12,0.038548946380615234,0.09851455688476562,0.02712726593017578,0.08566498756408691,0.456881046295166,1,0.0720905610043654,1.0800208401520262,5.553968906402588,1.2666617188659641,5.548257827758789,1.074081862375246,5.636778831481934,0.0720905610043654
4251,2009-12-02,5.488292217254639,5.559679985046387,5.46830415725708,5.553968906402588,6022389.0,-0.010298762127830763,1.3703552520904458,1.2105397305302383,40.1574554670576,56.73411075659984,0.11853027989802012,0.09570652171601779,0.08557810152941325,-0.0948235972958349,31.68850741527639,0.09137582778930664,0.0967828043601715,-0.1029412984848026,-0.2687886147681997,0.0629060177985945,-0.18586495662650115,-0.02001764034310405,0.2285582810119049,17.391312239534233,-38.46994007465899,0.08292365814169833,12,0.08852076530456543,0.1556253433227539,0.09494614601135254,0.1427757740020752,0.5625357627868652,2,0.06555675289447249,1.1935692392223616,5.545403003692627,1.0800208401520262,5.553968906402588,1.2666617188659641,5.548257827758789,0.06555675289447249
4252,2009-12-03,5.42547082901001,5.531125068664551,5.42547082901001,5.502570152282715,4993502.0,-0.011446436479297661,-1.7407306619497924,1.1739221978596426,37.638389344290054,53.41179498241436,0.1636437216888087,0.16756902061419865,0.1345209110251826,-0.019606287583256332,31.23548088666913,0.10565423965454102,0.0781732603201375,-0.166048216819763,-0.33066763601967875,-0.0014287976198472663,-0.24835792641972088,-0.08373850721980514,0.28423854208844457,0.0,-51.611752012006406,0.08230970959995786,12,0.1427755355834961,0.12707018852233887,0.2455744743347168,0.2055971622467041,0.5653910636901855,3,0.07947372644332251,1.3703552520904458,5.488292217254639,1.1935692392223616,5.545403003692627,1.0800208401520262,5.553968906402588,0.07947372644332251
4253,2009-12-04,5.445459842681885,5.525413990020752,5.42547082901001,5.47972583770752,11601776.0,0.003684291060048306,-1.692288424608705,0.4444396341124125,39.9267576273239,51.22521910699501,0.1335229759941834,0.15389610578166568,0.10234851515030385,-0.02923700178793176,30.606142268893976,0.09994316101074219,0.045064572462521824,-0.1450598001480099,-0.3131088275530791,0.02298922725705932,-0.22908431385054406,-0.061035286445475734,0.25725122379184207,10.44800299084055,-38.9850537187392,0.08402451370253458,12,0.1227865219116211,0.10708117485046387,0.2255854606628418,0.1856081485748291,0.7652773857116699,4,0.09910842921737806,-1.7407306619497924,5.42547082901001,1.3703552520904458,5.488292217254639,1.1935692392223616,5.545403003692627,0.09910842921737806
4254,2009-12-07,5.42547082901001,5.465447902679443,5.416904926300049,5.439748764038086,10214283.0,-0.003670766886425203,-2.0909504941476524,0.41667942277451225,31.325295548861163,47.153722752401734,0.15104189398597345,0.1768816896907195,0.11160381346096848,0.0001417482789314306,29.87634907266692,0.04854297637939453,0.02399358088900616,-0.16119384765625,-0.3408725327579383,0.018484837445438274,-0.25103319020709414,-0.07135450510540586,0.27038189893148346,4.285417794837174,-38.98096037693371,0.08983934255084423,12,0.13706517219543457,0.12707018852233887,0.24057722091674805,0.2055971622467041,0.7567110061645508,0,0.09421062701764837,-1.692288424608705,5.445459842681885,-1.7407306619497924,5.42547082901001,1.3703552520904458,5.488292217254639,0.09421062701764837
4255,2009-12-08,5.46830415725708,5.505424976348877,5.382637977600098,5.41404914855957,8391843.0,0.007894859192319359,-1.0975363399028222,-3.79991984771065,31.87259954906621,43.053489176616395,0.07990393919648575,0.13038824483835665,0.054354793332956675,-0.032501502803940596,28.597638903676238,0.1227869987487793,0.007969133027430075,-0.11179287433624285,-0.29892006061214804,0.07533431193966234,-0.20535646747419545,-0.01822928119829026,0.22082739892282444,48.38748774523007,10.596751669732278,0.09356359313795273,12,0.07567024230957031,0.08423686027526855,0.18275237083435059,0.1627638339996338,0.6225008964538574,1,0.09086163815147796,-2.0909504941476524,5.42547082901001,-1.692288424608705,5.445459842681885,-1.7407306619497924,5.42547082901001,0.09086163815147796
4256,2009-12-09,5.422616004943848,5.4597368240356445,5.394061088562012,5.448315143585205,6164921.0,-0.008355086147247115,1.705906621742419,-0.47367310886703407,33.47288578730921,39.91505964978163,0.09332728122498057,0.16994651742010092,0.09105893928072639,0.021162756060354226,27.13410783588116,0.07424306869506836,-0.0007528670399503667,-0.1480578660964964,-0.34721040333176667,0.05109467113877386,-0.2476341347141311,-0.048481597478861715,0.2599288029097,26.923570969813742,-9.633444588407553,0.09957626861763498,12,0.07709789276123047,0.14134693145751953,0.22772681713104248,0.2084519863128662,0.6739001274108887,2,0.10689822855158049,-1.0975363399028222,5.46830415725708,-2.0909504941476524,5.42547082901001,-1.692288424608705,5.445459842681885,0.10689822855158049
4257,2009-12-10,5.42547082901001,5.505424976348877,5.402626991271973,5.471158981323242,6784074.0,0.0005264662044222046,-1.2500039138126275,1.7778087021059468,36.32289346088324,38.070972948140536,0.06408552480874086,0.15905387490041356,0.07906805140470397,0.025150565469607145,25.571068762491812,0.1027979850769043,-0.03234363622360448,-0.1349231719970705,-0.342016419474648,0.07217007548050702,-0.2384697957358597,-0.03137654825828129,0.2506189654837083,30.00003339756799,-7.963259667520703,0.10354662373878883,12,0.07424306869506836,0.13849210739135742,0.21273601055145264,0.2055971622467041,0.7452893257141113,3,0.11526320401313517,1.705906621742419,5.422616004943848,-1.0975363399028222,5.46830415725708,-2.0909504941476524,5.42547082901001,0.11526320401313517
4258,2009-12-11,5.422616004943848,5.451170921325684,5.376926898956299,5.451170921325684,4519331.0,-0.0005261891835999233,4.2000868345467905,0.6249960862077962,39.70592087383886,37.294495044736145,0.05279585267309539,0.15453911380670782,0.0776283345330242,0.033669848981385364,23.672117254840842,0.07424402236938477,-0.0663915660104415,-0.12806930541992223,-0.3421196079351194,0.08598099709527496,-0.23509445667752082,-0.021044154162323636,0.24714787645723746,35.55625649398842,-6.2645653626554605,0.10702515125759858,12,0.07424235343933105,0.13849139213562012,0.21630454063415527,0.2084519863128662,0.5454020500183097,4,0.10479183612453347,-1.2500039138126275,5.42547082901001,1.705906621742419,5.422616004943848,-1.0975363399028222,5.46830415725708,0.10479183612453347
4259,2009-12-14,5.511136054992676,5.511136054992676,5.405482769012451,5.439748764038086,5101363.0,0.016324233537488908,1.960002671832209,-2.5,31.28484949124524,35.745227461097265,-0.04742638381385422,0.062001175608056514,-0.010011614651325829,-0.049616581200886856,22.22638142366609,0.10565328598022461,-0.09041133896722275,-0.0349804162979126,-0.24827233010941896,0.17831149751359376,-0.14162637320366578,0.07166554060784058,0.1524284315776292,100.0,60.40580545784337,0.10664595690575329,12,-0.04283261299133301,0.04997134208679199,0.12778449058532715,0.11993193626403809,0.33980607986450195,0,0.12694318674406402,4.2000868345467905,5.422616004943848,-1.2500039138126275,5.42547082901001,1.705906621742419,5.422616004943848,0.12694318674406402
4260,2009-12-15,5.428327083587647,5.539691925048828,5.419760227203369,5.513991832733153,8386239.0,-0.015025753416123666,-1.3333364257087725,-1.199999999999975,27.45096755181568,34.33339547051484,0.01903011812559363,0.13082727487812829,0.0720889516631944,0.038544758150455216,20.470762987978837,0.11993169784545898,-0.10354000203519842,-0.10465404987335081,-0.31266032326779314,0.10335222352109152,-0.20865718657057197,-0.0006509131761296416,0.22916199604849297,31.57937909961589,-2.498456610682215,0.10400313669722139,12,0.029982328414916104,0.1327803134918204,0.21059346199035556,0.2027409076690665,0.3683609962463361,1,0.1388742314121354,1.960002671832209,5.511136054992676,4.2000868345467905,5.422616004943848,-1.2500039138126275,5.42547082901001,0.1388742314121354
4261,2009-12-16,5.494002819061278,5.5910911560058585,5.445459842681885,5.445459842681885,7570273.0,0.012098706371655332,-5.0000982298972145,-0.5666622136129865,37.98068547380307,34.37142837379407,-0.05112692322375789,0.04923426295408273,0.0037837432739946664,-0.021980704990723687,18.59827145946617,0.16276407241821111,-0.1108412295214185,-0.027270698547364525,-0.21432624825863122,0.15978485116390218,-0.12079847340299832,0.06625707630826927,0.15753236177938046,54.66641432976703,22.727627382981602,0.09352777485563345,12,-0.009993791580199307,0.06710457801818936,0.06710493564605802,0.13706517219543546,0.2912631034851092,2,0.10862794474350679,-1.3333364257087725,5.428327083587647,1.960002671832209,5.511136054992676,4.2000868345467905,5.422616004943848,0.10862794474350679
4262,2009-12-17,5.434038162231445,5.52255916595459,5.434038162231445,5.502570152282715,8271724.0,-0.010914566083182087,-1.5833484087335272,-1.411779729278429,39.89899671418831,34.36834382789011,0.011377251895249962,0.09732144537350784,0.06220902088408131,0.04347615430757745,16.654888910480892,0.08852100372314453,-0.11861735097021953,-0.07652721405029261,-0.2574066954145895,0.10435226731400427,-0.16696695473244105,0.013912526631855826,0.21166219778964201,26.667037750342438,-4.153819814472996,0.09043974068214848,12,0.04997086524963379,0.12706923484802246,0.13206684589385986,0.19702982902526855,0.4083380699157724,3,0.12191264587130712,-5.0000982298972145,5.494002819061278,-1.3333364257087725,5.428327083587647,1.960002671832209,5.511136054992676,0.12191264587130712
4263,2009-12-18,5.5910911560058585,5.5910911560058585,5.422616004943848,5.439748764038086,25542537.0,0.028901709757209515,1.2264105763293023,-2.208346669264261,52.58969683139606,36.7310550815051,-0.137282185327666,-0.06367061361911741,-0.09136816152658245,-0.10757157940114315,15.723013830280525,0.16847515106201083,-0.11392998337778248,0.08095407485961825,-0.09907574242817496,0.26098389214741147,-0.00906083378427791,0.17096898350351442,0.04889107961204875,100.0,67.61517100911097,0.09001490864389651,12,-0.10708212852477939,-0.029983758926390713,-0.017133355140685147,0.03997683525085538,0.19988584518432706,4,0.10367725772018432,-1.5833484087335272,5.434038162231445,-5.0000982298972145,5.494002819061278,-1.3333364257087725,5.428327083587647,0.10367725772018432
4264,2009-12-21,5.631068229675293,5.662478923797607,5.582523822784424,5.596802234649658,7420738.0,0.007150138059632827,-1.5454159044850435,0.22641372704702264,55.72520738193653,39.38134484071291,-0.16207187441405324,-0.10190036900286348,-0.12806966088128746,-0.1433472929981887,15.260651472489009,0.0799551010131836,-0.09985180494590118,0.11650509834289569,-0.07107400417313414,0.3040842008589255,0.022715547084880328,0.21029464960091104,-0.2712740898132324,87.05880735062415,53.18247038260226,0.09378955125801504,12,-0.11136531829833984,-0.0699608325958252,-0.05068564414978027,-2.384185791015625e-07,0.1027979850769043,0,0.05983763853386903,1.2264105763293023,5.5910911560058585,-1.5833484087335272,5.434038162231445,-5.0000982298972145,5.494002819061278,0.05983763853386903
4265,2009-12-22,5.645346164703369,5.665334224700928,5.608223915100098,5.65105676651001,3262813.0,0.0025355642030462366,2.333398274422488,-0.16665507020497905,61.13371436607002,42.454770238353,-0.16605818306075637,-0.1271976947579052,-0.138470364262389,-0.1530246281084917,14.13700280177513,0.05711030960083008,-0.08793044028330677,0.13363852500915563,-0.04333635551700166,0.3106134055353129,0.04515108474607743,0.22212596527223383,-0.27949832916259787,91.76491158448539,53.4981518626456,0.08848744026307845,12,-0.12421560287475586,-0.08423876762390137,-0.05711090564727783,-0.014278173446655273,0.14848566055297852,1,0.03641866488883627,-1.5454159044850435,5.631068229675293,1.2264105763293023,5.5910911560058585,-1.5833484087335272,5.434038162231445,0.03641866488883627
4266,2009-12-23,5.716732978820801,5.733866214752197,5.628211975097656,5.645346164703369,3660641.0,0.012645250093566762,1.0000180529040352,-12.500751503006011,70.40012664476221,46.24112948100622,-0.21382278922995024,-0.2071828493784995,-0.20608307033266815,-0.2198505644921127,13.11350582147799,0.10565423965454102,-0.06461596703015537,0.2037403821945194,0.021003875992954946,0.38647688839608385,0.11237212909373717,0.2951086352953016,-0.3389056877136234,94.49534959608664,49.265312637692574,0.09136825310078212,12,-0.16133642196655273,-0.155625581741333,-0.11850321292877197,-0.08566498756408691,0.09423208236694336,2,0.013986152809550179,2.333398274422488,5.645346164703369,-1.5454159044850435,5.631068229675293,1.2264105763293023,5.5910911560058585,0.013986152809550179
4267,2009-12-24,5.65105676651001,5.745287895202638,5.639634132385254,5.711021900177003,1935555.0,-0.011488416995179995,-1.5517026936763887,-0.8400029390350738,63.533938429821134,48.88868698722647,-0.12603609371191293,-0.14796854928148218,-0.1363975482263502,-0.149037179065874,12.21880065369656,0.1056537628173837,-0.044830273340695115,0.1373502731323244,-0.04752150941387523,0.322222055678524,0.044914381859224584,0.2297861644054242,-0.2518671399841308,70.79661057024447,20.292498249503822,0.0924358912730996,12,-0.07567143440246582,-0.08994936943054199,-0.04354679584503174,0.0028553009033203125,0.3569383621215829,3,0.023749390880612786,1.0000180529040352,5.716732978820801,2.333398274422488,5.645346164703369,-1.5454159044850435,5.631068229675293,0.023749390880612786
4268,2009-12-28,5.805253982543945,5.810965061187744,5.6710448265075675,5.682466983795166,4166329.0,0.027286439051144917,1.0851071389235434,-2.047639874041765,71.24616337551473,53.32883297436752,-0.2461314985636882,-0.2971606517361165,-0.285539523607941,-0.296282136534062,13.542815102508543,0.15990829467773438,-0.01815179863907712,0.27869768142700213,0.05258765768843965,0.5048077051655646,0.16564266955772133,0.39175269329628293,-0.3783764945239261,97.49997912648514,39.44966886078256,0.11305501186928102,12,-0.18989133834838867,-0.21130800247192383,-0.1970301866531372,-0.10565352439880371,0.12564325332641602,0,0.006394595260585723,-1.5517026936763887,5.65105676651001,1.0000180529040352,5.716732978820801,2.333398274422488,5.645346164703369,0.006394595260585723
4269,2009-12-29,5.7966880798339835,5.833808898925781,5.779554843902588,5.785265922546388,3359118.0,-0.0014755431434557709,-3.749895633297153,0.0930241589418231,69.10316476237237,57.9568548866516,-0.21545805892863967,-0.2840414439824608,-0.2709010578212636,-0.2817462756979756,14.984123035446096,0.05425405502319336,0.007339606059995063,0.25799582004546995,0.0016566633129064812,0.5143349767780334,0.12982624167918821,0.3861653984117517,-0.33140183449719185,83.54464093209229,23.26939531320788,0.1281695783662817,12,-0.16847562789916903,-0.19132018089294345,-0.171331286430358,-0.08852100372314364,0.2484288215637216,1,-0.0009852313191848205,1.0851071389235434,5.805253982543945,-1.5517026936763887,5.65105676651001,1.0000180529040352,5.716732978820801,-0.0009852313191848205
4270,2009-12-30,5.945174217224121,5.945174217224121,5.7966880798339835,5.7966880798339835,4368395.0,0.02561568525770852,1.000000000000012,12.999833013277543,77.15154145904445,62.30917221834508,-0.3161678308413842,-0.42271491569761555,-0.41293689819871204,-0.4239767270035948,16.33746631278781,0.1484861373901376,0.0360197926593715,0.3864933967590334,0.07216434622969103,0.7008224472883757,0.22932887149436265,0.5436579220237041,-0.4356652534566505,100.0,34.03927594358633,0.15716452526467103,12,-0.2612791061401367,-0.28412365913391113,-0.3091092109680176,-0.23700714111328125,0.09708786010742188,2,-0.03554277717543264,-3.749895633297153,5.7966880798339835,1.0851071389235434,5.805253982543945,-1.5517026936763887,5.65105676651001,-0.03554277717543264
4271,2009-12-31,5.848086833953857,5.988007068634032,5.848086833953857,5.9251861572265625,2656267.0,-0.01633045218237439,-2.6296099301745715,-0.5192358332423427,70.00015344982285,65.65374518897114,-0.18279439422959687,-0.3133565110939207,-0.31048645497795935,-0.3211803057134377,18.357750296876183,0.1399202346801749,0.06283427748098536,0.27141628265380824,-0.06626676677910037,0.6090993320867168,0.10257475793735438,0.4402578073702621,-0.27758473470245537,59.836077915003216,-10.23252320773453,0.1688415247164542,12,-0.142775297164917,-0.1656198501586914,-0.2120218276977539,-0.13991975784301758,0.2484292984008789,3,-0.009277394511741255,1.000000000000012,5.945174217224121,-3.749895633297153,5.7966880798339835,1.0851071389235434,5.805253982543945,-0.009277394511741255
4272,2010-01-04,5.8566532135009775,5.9623069763183585,5.83951997756958,5.890919208526611,5840636.0,0.001464817433521004,-2.5833234764094564,0.44443963411238946,70.43021323471986,67.63602478934045,-0.1398111382550944,-0.3035254127588418,-0.3095212602398201,-0.32306358470087204,20.856459739162204,0.12278699874877841,0.10342675860586414,0.2584235429763799,-0.09337627198443954,0.6102233579371994,0.08252363549597064,0.4343234504567892,-0.21935031914835434,58.558516543858254,-15.219856758651211,0.17589990748040962,1,-0.07138776779174894,-0.17418622970581144,-0.22058820724487394,-0.1484861373901376,0.25414085388183505,0,-0.007801068399937217,-2.6296099301745715,5.848086833953857,1.000000000000012,5.945174217224121,-3.749895633297153,5.7966880798339835,-0.007801068399937217
4273,2010-01-05,5.9851508140563965,5.996572971343994,5.836665153503418,5.865220069885254,7711404.0,0.02194044889992819,1.2399965266297288,-3.4999930421230783,71.50270925038669,69.38908055250158,-0.23080459234768647,-0.41056764623939657,-0.431952754482384,-0.4448381374119208,23.54549009871226,0.15990781784057617,0.13826716037383502,0.35993659496307373,-0.023861818506783372,0.7437350084329308,0.16803738822814474,0.5518358016980027,-0.29173525181874815,94.73677271928283,23.27247294071887,0.19189920673492872,1,-0.18275237083435059,-0.29840087890625,-0.34908580780029297,-0.27698373794555664,0.1656203269958496,1,0.003816831903641571,-2.5833234764094564,5.8566532135009775,-2.6296099301745715,5.848086833953857,1.000000000000012,5.945174217224121,0.003816831903641571
4274,2010-01-06,5.936607837677003,6.007995128631593,5.9251861572265625,5.976584911346436,5409539.0,-0.008110568620157133,-1.6363705367985935,-0.33333465864587514,73.79691775194854,70.79610315093254,-0.15015317056628508,-0.3391569115637241,-0.37483686260212945,-0.3909715846375734,26.422708057677234,0.08280897140503019,0.1784158092043615,0.28583676815033066,-0.10984686866218407,0.6815204049628454,0.08799494974407285,0.48367858655658846,-0.1886239418002127,66.2163229476718,-9.867951602267112,0.19784181840625756,1,-0.11850428581237882,-0.24414682388305753,-0.32267308235168546,-0.228440761566163,0.21416330337524325,2,-0.0009619301060108665,1.2399965266297288,5.9851508140563965,-2.5833234764094564,5.8566532135009775,-2.6296099301745715,5.848086833953857,-0.0009619301060108665
4275,2010-01-07,5.965163230895996,6.002284049987793,5.908052921295166,5.916618824005128,6732595.0,0.004810052137478982,-1.869566480073766,-1.2143061618836104,72.8533451258826,71.06868298216813,-0.1436812908349978,-0.34633719563342424,-0.39753272894887104,-0.4139833072440924,29.012921626904042,0.09423112869262695,0.20147150971260075,0.2895492076873776,-0.12004394788865813,0.6991423632634133,0.08475262989935928,0.49434578547539587,-0.16517708846824508,75.00034789385023,-3.636451149830634,0.20479657778801796,1,-0.14134860038757324,-0.2727022171020508,-0.34623146057128906,-0.25699615478515625,0.2027406692504874,3,0.013403433805062814,-1.6363705367985935,5.936607837677003,1.2399965266297288,5.9851508140563965,-2.5833234764094564,5.8566532135009775,0.013403433805062814
4276,2010-01-08,6.002284049987793,6.02512788772583,5.9337520599365225,5.959452152252197,3877414.0,0.0062229343364039735,1.0645338533390274,0.8823240508816035,78.18705621336764,72.69680718033996,-0.1520239480717862,-0.35605943937583895,-0.42722923240554866,-0.44373809561713173,31.784104643653897,0.09137582778930753,0.2219407709185761,0.29768662452697736,-0.11851061723219392,0.7138838662861486,0.08958800364739172,0.505785245406563,-0.16069611031927344,87.87885688261414,2.5580106183446816,0.20809862087958544,1,-0.15419769287109375,-0.3012566566467285,-0.3883492946624756,-0.2941169738769531,0.2284407615661621,4,0.006660469083237031,-1.869566480073766,5.965163230895996,-1.6363705367985935,5.936607837677003,1.2399965266297288,5.9851508140563965,0.006660469083237031
4277,2010-01-11,6.050827980041504,6.056539058685303,5.928040981292725,5.9851508140563965,6809289.0,0.008087576270871422,2.3333127176245756,1.5333704425271362,75.5556497998781,73.17563900526923,-0.15410227808852994,-0.3745546357514815,-0.4635812576397029,-0.4852884577185961,34.30105315997789,0.12849807739257812,0.24058721894966162,0.31496269702911395,-0.10686441796605006,0.736789812024278,0.10404913953153194,0.525876254526696,-0.17253205076152245,97.40256642138844,13.362747904104594,0.21091355749758212,1,-0.1327810287475586,-0.3340950012207031,-0.44046270847320557,-0.34266090393066406,0.19988584518432617,0,0.007550727349039388,1.0645338533390274,6.002284049987793,-1.869566480073766,5.965163230895996,-1.6363705367985935,5.936607837677003,0.007550727349039388
4278,2010-01-12,5.990861892700195,6.039405822753906,5.913763999938965,6.039405822753906,4887391.0,-0.009910393674899542,4.176417429570547,-0.7391294877845137,69.56525797735794,73.22698269582318,-0.072682231005059,-0.2844163915213258,-0.393801887978837,-0.42047587084253735,37.16814641952802,0.13706398010253906,0.2461705074520717,0.2265843152999878,-0.18276922827653763,0.6359378588765132,0.02190754351172508,0.4312610870882505,0.06567716598510742,55.768823178055094,-26.73704304295007,0.20467677178826257,1,-0.06424832344055176,-0.27412891387939453,-0.43046820163726807,-0.28269481658935547,0.33980607986450195,1,0.02001918535774516,2.3333127176245756,6.050827980041504,1.0645338533390274,6.002284049987793,-1.869566480073766,5.965163230895996,0.02001918535774516
4279,2010-01-13,6.210737228393555,6.36207914352417,6.1193599700927725,6.2392921447753915,7778993.0,0.03670178675981095,-1.297286685260895,0.5882283603787853,75.12696874129824,73.00203017162914,-0.2544011494944831,-0.473466911283845,-0.6004622378727502,-0.6341769400300263,40.03542590565849,0.3712172508239746,0.2697244477160403,0.4114795923233032,-0.02543122280604493,0.8483904074526514,0.19302418475862915,0.6299349998879773,-0.29697322845458984,66.66670167471501,-14.0620393813346,0.21845540756467394,1,-0.11136507987976074,-0.3412342071533203,-0.6503435373306274,-0.5025701522827148,0.03712081909179776,2,-0.009655228539884542,4.176417429570547,5.990861892700195,2.3333127176245756,6.050827980041504,1.0645338533390274,6.002284049987793,-0.009655228539884542
4280,2010-01-14,6.1821818351745605,6.210737228393555,6.1107940673828125,6.202169895172119,5572382.0,-0.00459774615619668,4.38447310281046,0.6999866408389336,71.50402160718889,73.16912663355873,-0.21086543745900688,-0.4063738629074045,-0.5594876484770186,-0.6019671450174782,42.753388406439754,0.09994316101074219,0.2727520277924125,0.3452314615249632,-0.0869866011192979,0.7774495241692243,0.1291224302028331,0.5613404928470933,-0.2684178352355957,59.87257826917043,-18.32516757311363,0.2161090313221305,1,-0.0828096866607666,-0.31267881393432617,-0.6246433258056641,-0.4840092658996582,0.11422014236450284,3,-0.005080842809183972,-1.297286685260895,6.210737228393555,4.176417429570547,5.990861892700195,2.3333127176245756,6.050827980041504,-0.005080842809183972
4281,2010-01-15,6.0908050537109375,6.273558139801025,6.0679612159729,6.202169895172119,4842215.0,-0.014780668686210308,-1.6181933004010773,5.571568300014314,69.84535916089129,73.10414284757776,-0.09100890616398516,-0.282476398026386,-0.4567735977391276,-0.5053328665378274,45.2332831135856,0.205596923828125,0.27905611544569275,0.22401456832885724,-0.19055678493225958,0.6385859215899741,0.01672889169829883,0.43130024495941566,-0.1680747509002689,39.490313076681716,-38.00598928024466,0.2072856766305583,1,0.008567094802856445,-0.22130203247070312,-0.542547345161438,-0.42261552810668945,0.21987485885620117,4,0.012658235776003446,4.38447310281046,6.1821818351745605,-1.297286685260895,6.210737228393555,4.176417429570547,5.990861892700195,0.012658235776003446
4282,2010-01-19,6.096516132354736,6.127926826477051,6.036550998687744,6.127926826477051,5642422.0,0.0009376557931892737,4.81813489593612,0.28205216036035263,65.1785807471243,72.40146190277083,-0.06606470375988671,-0.24876589996180876,-0.45020290506963523,-0.5063837818824659,47.83914513137851,0.09137582778930664,0.2631617541630016,0.1966017484664917,-0.17613637877634414,0.5693398757093275,0.010232684845074225,0.3829708120879092,-0.16499885272979764,40.76421129884012,-32.788921033907265,0.18636906362141786,1,0.03854990005493164,-0.22701311111450195,-0.5646777153015137,-0.42975401878356934,0.32267284393310636,1,0.022013995581338985,-1.6181933004010773,6.0908050537109375,4.38447310281046,6.1821818351745605,-1.297286685260895,6.210737228393555,0.022013995581338985
4283,2010-01-20,6.170760154724121,6.173614978790282,6.0336952209472665,6.0908050537109375,6218151.0,0.012178106439408198,2.2666822523545784,-2.545473866379245,68.24511640801326,71.78459508677803,-0.12428066913452618,-0.2923445777872935,-0.5125220862575102,-0.574713496535578,50.06745167010457,0.1399197578430158,0.2631965967891752,0.24186232089996373,-0.11974810271655834,0.6034727445164858,0.0610571090917027,0.42266753270822477,-0.23063163782119744,41.73923397384222,-29.288049090250865,0.18080521180826103,1,-0.035694122314453125,-0.3012571334838867,-0.6389217376708984,-0.5282700061798096,0.22272872924804688,2,0.012956859203237636,4.81813489593612,6.096516132354736,-1.6181933004010773,6.0908050537109375,4.38447310281046,6.1821818351745605,0.012956859203237636
4284,2010-01-21,5.968018054962157,6.259280204772949,5.968018054962157,6.156482219696045,10211482.0,-0.03285528762720613,-2.0909021905788214,-2.3571249657080946,51.058187384450186,69.36291089328554,0.0931849190339511,-0.06647282904750274,-0.30116190598766757,-0.36662885101811593,51.98162106223981,0.2912621498107919,0.258159709583599,0.022272729873656694,-0.3112163615852568,0.35576182133257017,-0.14447181585580005,0.18901727560311343,-0.019450525526808704,0.0,-64.5797567593239,0.16674454572945696,1,0.16990351676941007,-0.08423709869384677,-0.4390351772308341,-0.33409452438354403,0.6196460723876962,3,0.060765553029956454,2.2666822523545784,6.170760154724121,4.81813489593612,6.096516132354736,-1.6181933004010773,6.0908050537109375,0.060765553029956454
4285,2010-01-22,5.850942134857178,6.005139827728272,5.82524299621582,5.9851508140563965,7284160.0,-0.019617219490084437,1.0655632692391814,0.7121177619560839,50.129860328580456,66.24544468386473,0.21496003721902301,0.07040528741248764,-0.1797805316736092,-0.24374267686451123,53.345351557618194,0.17989683151245206,0.23818955555802557,-0.10508298873901367,-0.4111292980145871,0.20096332053655974,-0.2581061433768008,0.04794016589877348,0.5111370086669922,5.732382456644171,-56.99170626641623,0.15302315463778676,1,0.24271893501281738,0.0399775505065918,-0.33623671531677246,-0.21701860427856445,0.731010913848877,4,0.0678379487405174,-2.0909021905788214,5.968018054962157,2.2666822523545784,6.170760154724121,4.81813489593612,6.096516132354736,0.0678379487405174
4286,2010-01-25,5.7966880798339835,5.888063907623291,5.765276908874513,5.873785972595215,9400419.0,-0.009272704082984196,1.3243279836802315,0.5744627934739421,47.38157583510725,63.11499202111243,0.2648334046405818,0.13803355817941654,-0.12213091676724108,-0.18329654574848409,54.09135386614346,0.12278699874877841,0.21765570082915442,-0.16333479881286728,-0.4581009160207019,0.13143131839496736,-0.31071785741678504,-0.015951740208949516,0.5546543407440199,6.358494208493861,-54.54234042082869,0.14738305860391743,1,0.26698994636535733,0.0956594944000253,-0.28697967529296786,-0.1627645492553702,0.7538547515869141,0,0.08620679443552048,1.0655632692391814,5.850942134857178,-2.0909021905788214,5.968018054962157,2.2666822523545784,6.170760154724121,0.08620679443552048
4287,2010-01-26,5.785265922546388,5.853797912597656,5.773843765258789,5.788121223449707,4329873.0,-0.001970462638369752,-5.222205729553213,0.03703474636021714,40.2778402694445,59.86083449801093,0.26219688773577055,0.1686738565445376,-0.10802032121860616,-0.16582264913223366,54.804630380720354,0.07995414733886719,0.196193981450012,-0.18146741390228183,-0.4517081968635859,0.08877336905902222,-0.31658780538293385,-0.0463470224216298,0.5426338775634765,4.046332046332054,-50.40268627353576,0.1351203914806522,1,0.2784121036529532,0.10708165168762118,-0.26270771026611417,-0.15134239196777433,0.8423752784728995,1,0.09081933260372765,1.3243279836802315,5.7966880798339835,1.0655632692391814,5.850942134857178,-2.0909021905788214,5.968018054962157,0.09081933260372765
4288,2010-01-27,5.842376232147218,5.865220069885254,5.7567100524902335,5.7567100524902335,6514070.0,0.009871682713539442,-1.5333222008849978,-30.002505010029996,45.4545705466439,56.563901365271555,0.20317487299019632,0.12067428193051288,-0.16126282968296834,-0.2154846088381861,55.08792235775112,0.10851001739502042,0.16614064154710828,-0.12621321678161568,-0.39226152591511987,0.1398350923518885,-0.2592373713483678,0.006810937785136417,0.4630186523132327,17.04561627225199,-34.43130897148552,0.13302415456675187,1,0.1727578639984122,0.049971342086791104,-0.31981801986694425,-0.2084527015686044,0.925184726715087,2,0.09872913369850411,-5.222205729553213,5.785265922546388,1.3243279836802315,5.7966880798339835,1.0655632692391814,5.850942134857178,0.09872913369850411
4289,2010-01-28,5.7909770011901855,5.848086833953857,5.765276908874513,5.822387218475343,3530716.0,-0.00879765850651859,1.0000115164915946,-0.3666583173304417,41.7789934541618,53.261120459379654,0.2109533783998936,0.18089847434270823,-0.10605305526474762,-0.15749861476835925,55.25546438770997,0.08280992507934481,0.1362559232311904,-0.17732689380645716,-0.444163156764553,0.08950936915163865,-0.31074502528550507,-0.043908762327409256,0.48149679335205153,13.79341452413197,-33.27420610013596,0.13341813147904782,1,0.22415709495544434,0.18132448196411133,-0.2684187889099121,-0.15705347061157227,1.0565390586853018,3,0.10404321803698258,-1.5333222008849978,5.842376232147218,-5.222205729553213,5.785265922546388,1.3243279836802315,5.7966880798339835,0.10404321803698258
4290,2010-01-29,5.733866214752197,5.865220069885254,5.713878154754639,5.813820838928223,5337398.0,-0.009862029572255349,-1.5238218302831266,2.5454973281514945,37.566193195999894,49.67454646328061,0.22102614281724353,0.23332985037870557,-0.04857052567583242,-0.09547971956606638,54.6524864642955,0.15134191513061523,0.11402466143796275,-0.22387228012084925,-0.5105597309390228,0.06281517069732434,-0.3672160055299365,-0.08052855471176201,0.5076617552669198,11.475140571703887,-29.17309572718559,0.14334372540908696,1,0.2527129650115967,0.2512853145599365,-0.19346106052398682,-0.09994268417358398,1.1107935905456552,4,0.14890440073418332,1.0000115164915946,5.7909770011901855,-1.5333222008849978,5.842376232147218,-5.222205729553213,5.785265922546388,0.14890440073418332
4291,2010-02-01,5.793831825256348,5.816676139831543,5.733866214752197,5.742433071136475,4509525.0,0.010458146084725506,-1.4166626079333162,-0.6428490490645705,38.21992732969865,46.67914052801109,0.12796130429485242,0.17822908112571234,-0.10865663626663036,-0.15105058492362033,53.82566867714866,0.0828099250793457,0.061301853176901844,-0.1611939191818239,-0.4532270023736622,0.13083916401001439,-0.3072104607777435,-0.015177377585904317,0.40548415954161143,52.829826048325856,18.560863126323156,0.14601654159591917,2,0.1927473545074463,0.20131373405456543,-0.25271284580230713,-0.15990829467773438,1.036550998687745,0,0.13602763200929413,-1.5238218302831266,5.733866214752197,1.0000115164915946,5.7909770011901855,-1.5333222008849978,5.842376232147218,0.13602763200929413
4292,2010-02-02,5.810965061187744,5.83951997756958,5.7567100524902335,5.785265922546388,3409897.0,0.002957151061359742,1.0000230331158837,0.4999953613937911,41.41693948170073,43.69823198064304,0.07382662230782167,0.16600886444228014,-0.12313621154353349,-0.16597013968134444,53.13956556631656,0.08280992507934659,0.0133379608446198,-0.1417762756347658,-0.4377377714325261,0.15418522016299452,-0.28975702353364596,0.006204472264114358,0.34951589720674914,64.15070560545958,31.254603080391846,0.14798074789887997,2,0.1756141185760498,0.18989157676696777,-0.25271308422088623,-0.17704153060913086,1.013707160949707,1,0.1272727959031965,-1.4166626079333162,5.793831825256348,-1.5238218302831266,5.733866214752197,1.0000115164915946,5.7909770011901855,0.1272727959031965
4293,2010-02-03,6.007995128631593,6.059394836425781,5.768132209777832,5.770987987518311,8884574.0,0.0339065999139867,-1.4000015716536371,9.222376843863385,40.111402862053545,42.48192258926564,-0.1661970984068626,-0.03080120736479941,-0.31360344361378534,-0.35980071127692526,52.67296441164151,0.2912626266479492,-0.024610590588397763,0.0541115760803228,-0.24255206381999894,0.35077521598064454,-0.09422024386983807,0.20244339603048367,0.11675760547171254,85.12381296741268,54.16552953184542,0.14833181995016087,2,-0.12135863304138272,0.008566856384276456,-0.4397487640380868,-0.3740715980529794,0.7766990661621085,2,0.10313691324993268,1.0000230331158837,5.810965061187744,-1.4166626079333162,5.793831825256348,-1.5238218302831266,5.733866214752197,0.10313691324993268
4294,2010-02-04,5.930897235870361,6.0536842346191415,5.913763999938965,6.0536842346191415,7496381.0,-0.012832549146688743,1.2790724768254942,-0.5180729921133146,38.297901633286806,41.16726051201079,-0.10607327910167896,0.04832455038934125,-0.2288621859976736,-0.278733711119445,52.128629617055466,0.13992023468017667,-0.05821930120935992,-0.022700786590576172,-0.31944541799372317,0.2740438448125708,-0.17107310229214967,0.12567152911099733,0.16098553188505083,62.81001544298172,34.04234759186019,0.1483723157015735,2,-0.04426074028015137,0.10708141326904297,-0.32624292373657227,-0.29697370529174805,0.8223867416381836,3,0.1410686595498165,-1.4000015716536371,6.007995128631593,1.0000230331158837,5.810965061187744,-1.4166626079333162,5.793831825256348,0.1410686595498165
4295,2010-02-05,6.045116901397705,6.056539058685303,5.882352828979492,5.922329902648926,9056872.0,0.019258412510764433,1.3921535242672989,-0.9999999999999928,47.91666757263669,41.22671514951406,-0.21216397658992303,-0.06281881781681875,-0.3391087809108635,-0.38887252117198834,51.709778475592195,0.17418622970581055,-0.10280952577124669,0.08752119541168213,-0.21202051030439506,0.3870629011277593,-0.062249657446356466,0.23729204826972072,0.01652549731764541,95.61392329968668,65.38521898641814,0.14977085285803837,2,-0.15848040580749512,-0.007138252258300781,-0.42832672595977783,-0.4111933708190918,0.7766990661621103,4,0.13273509372370573,1.2790724768254942,5.930897235870361,-1.4000015716536371,6.007995128631593,1.0000230331158837,5.810965061187744,0.13273509372370573
4296,2010-02-08,6.042262077331543,6.093660831451416,5.9565958976745605,6.030839920043945,7004350.0,-0.000472252913008564,1.4000233785318281,0.09302415894183758,47.519610249693606,42.03135625843063,-0.19088471844297672,-0.05988574791017154,-0.3318639168208808,-0.38546836300131027,51.216318816181364,0.13706493377685547,-0.11265630702631224,0.08266746997833252,-0.21865812526771933,0.38399306522438437,-0.0679953276446934,0.23333026760135844,-0.3283839225769043,84.74591622006777,53.54278164160901,0.1506627976230259,2,-0.13849258422851562,-0.004283428192138672,-0.3697892427444458,-0.39977192878723145,0.8366637229919434,0,0.1327975711243352,1.3921535242672989,6.045116901397705,1.2790724768254942,5.930897235870361,-1.4000015716536371,6.007995128631593,0.1327975711243352
4297,2010-02-09,6.096516132354736,6.3535118103027335,6.085093975067139,6.170760154724121,13357328.0,0.008979096624546656,-4.5293528282148445,-6.5,46.54251173251249,42.15223861241602,-0.2194191494225377,-0.11651525931035422,-0.37925791315585755,-0.4410861570985807,50.90134020310122,0.3112497329711905,-0.111242784271111,0.13463711738586426,-0.17027215247301708,0.4395463872447456,-0.017817517543575967,0.2870917523153045,-0.375042324066162,56.097602697881364,25.143794683928224,0.15245463492944064,2,-0.0628211498260498,-0.05853748321533203,-0.4026268720626831,-0.43260955810546875,0.8338098526000977,1,0.12037476415336013,1.4000233785318281,6.042262077331543,1.3921535242672989,6.045116901397705,1.2790724768254942,5.930897235870361,0.12037476415336013
4298,2010-02-10,6.1107940673828125,6.173614978790282,6.045116901397705,6.1593379974365225,8465034.0,0.0023419826533881416,2.33337456551593,0.6538429425629774,58.064566521099096,43.96174673096461,-0.21413667226263655,-0.12790525570089972,-0.3835147059601933,-0.4561571114289844,50.67056490432943,0.12849807739257724,-0.10045882617638124,0.14291844367980922,-0.16902702990426377,0.4548639172638822,-0.013054293112227278,0.2988911804718457,-0.36403873901367145,48.48495889046778,13.05325172073519,0.15597273679203658,2,-0.07709908485412598,-0.0728154182434082,-0.37692785263061523,-0.4468874931335449,0.7110219001770028,2,0.11682248606037304,-4.5293528282148445,6.096516132354736,1.4000233785318281,6.042262077331543,1.3921535242672989,6.045116901397705,0.11682248606037304
4299,2010-02-11,6.150771141052246,6.1878929138183585,6.036550998687744,6.076528072357178,7491829.0,0.006542042364480416,1.0384586976836916,-1.5293996306628703,68.55132077631562,47.40453868433302,-0.22094441309034885,-0.18193298174977812,-0.4129835993756412,-0.4974322924652945,49.212460059498916,0.15134191513061435,-0.07730641537524985,0.18589382171630842,-0.11725165750815414,0.48903930094077097,0.034321082104076694,0.33746656132854014,-0.379745553405761,56.96979633475436,17.046796162455607,0.15157273961223136,2,-0.10708212852478027,-0.1127924919128418,-0.4061969518661499,-0.48258161544799805,0.6510567665100098,3,0.10306399623787765,2.33337456551593,6.1107940673828125,-4.5293528282148445,6.096516132354736,1.4000233785318281,6.042262077331543,0.10306399623787765
4300,2010-02-12,6.150771141052246,6.1878929138183585,6.0336952209472665,6.0336952209472665,6757459.0,0.0,-1.6341487255932259,1.5769272763472992,73.48489257051486,51.32286815553482,-0.17387177940939225,-0.19437242385094855,-0.4019826163126705,-0.49833322889209253,47.78685591000156,0.15419769287109197,-0.06300678063914233,0.18746435642242432,-0.11123371019009287,0.4861624230349415,0.038115323116166167,0.33681338972868247,-0.3564461044995113,48.92100245917504,4.556004662012349,0.1493490333062584,2,-0.0956602096557626,-0.1127924919128418,-0.3954888582229614,-0.4768705368041992,0.6653337478637704,4,0.09795728415823057,1.0384586976836916,6.150771141052246,2.33337456551593,6.1107940673828125,-4.5293528282148445,6.096516132354736,0.09795728415823057
4301,2010-02-16,6.1679039001464835,6.227869987487793,6.1422038078308105,6.207880973815918,4773926.0,0.0027854652207570663,1.1428571428571428,-0.34146281860170613,75.18801948622638,55.0752103782599,-0.14791731067397063,-0.21653482774445632,-0.40584735871963584,-0.5156381248585804,46.16256541842717,0.08566617965698242,-0.03736865609716844,0.2007421731948842,-0.10674492561663218,0.5082292720064006,0.04699862378912645,0.35448572260064193,-0.3512113926437488,41.964264414704225,-7.190924227152401,0.15374354940575802,2,-0.10708189010620028,-0.1299252510070792,-0.4097660779952994,-0.4840092658996573,0.5996570587158212,1,0.10601852395881228,-1.6341487255932259,6.150771141052246,1.0384586976836916,6.150771141052246,2.33337456551593,6.1107940673828125,0.10601852395881228
4302,2010-02-17,6.230724811553955,6.236435890197754,6.153625965118407,6.213592052459718,4240922.0,0.010185131354912835,4.800046757063718,-0.428564612705424,75.37317059797007,58.99318457113951,-0.16196602805714022,-0.2833111415042282,-0.4523714802411263,-0.5798634198725727,44.91625567450254,0.08280992507934659,0.00316402177367614,0.2568526506423954,-0.06789400027279946,0.5815993015575902,0.09447932518479796,0.4192259760999928,-0.3925595319392201,97.18306215279246,42.150029006362146,0.1623733254575976,2,-0.1127924919128418,-0.19274616241455078,-0.45616793632507324,-0.5382637977600098,0.41976022720336914,2,0.10403299910911468,1.1428571428571428,6.1679039001464835,-1.6341487255932259,6.150771141052246,1.0384586976836916,6.150771141052246,0.10403299910911468
4303,2010-02-18,6.25071382522583,6.25071382522583,6.13649320602417,6.242146968841553,5238292.0,0.003208136176197085,25.665701881331405,0.500027831895378,81.3230332990258,63.77375475622162,-0.16081619983932516,-0.3130535212161334,-0.4561398296831314,-0.6002885417985526,43.38171059948613,0.11422061920166016,0.04280675553616131,0.2728439807891849,-0.0638563029567889,0.6095442645351588,0.10449383891619757,0.4411941226621723,-0.3919346843835756,100.0,38.108383089662055,0.16835014187298697,2,-0.1327815055847168,-0.21273517608642578,-0.43332386016845703,-0.5425472259521484,0.3512282371520996,3,0.1087255277927317,4.800046757063718,6.230724811553955,1.1428571428571428,6.1679039001464835,-1.6341487255932259,6.150771141052246,0.1087255277927317
4304,2010-02-19,6.330667972564697,6.342090129852295,6.1479148864746085,6.1479148864746085,7217972.0,0.012791202664917734,-1.125000978445487,21.33257263720371,89.43412752925451,68.38680586251249,-0.19902938740279907,-0.3841409207970141,-0.5179653994108433,-0.6792608307886834,41.64660798668033,0.19417524337768644,0.08218111064208689,0.33466563224792445,-0.03704091539766985,0.7063721798935187,0.1488123584251273,0.5205189060707216,-0.45209952494402383,96.29625620988602,26.869515504600415,0.1858532738227973,2,-0.1756141185760498,-0.29268932342529297,-0.5089946985244751,-0.6225013732910156,0.19988584518432528,4,0.07758233366899248,25.665701881331405,6.25071382522583,4.800046757063718,6.230724811553955,1.1428571428571428,6.1679039001464835,0.07758233366899248
4305,2010-02-22,6.2478580474853525,6.3535118103027335,6.242146968841553,6.3163909912109375,10078056.0,-0.013080756318009312,-1.7856844666563072,-0.37500293533648726,79.12098935796699,71.8980702078762,-0.09435912657183998,-0.28466533623699153,-0.41899624074228914,-0.5979011732854485,41.64940837634434,0.11136484146118075,0.10924907533941575,0.23200991153717165,-0.14934475702517158,0.6133645800995149,0.041332577256000036,0.42268724581834327,-0.35029186535739676,51.31580392906564,-19.375466773785092,0.1906773342811718,2,-0.05425453186035245,-0.21416306495666593,-0.2634204626083383,-0.3869214057922372,0.25699615478515536,0,0.08866556440088558,-1.125000978445487,6.330667972564697,25.665701881331405,6.25071382522583,4.800046757063718,6.230724811553955,0.08866556440088558
4306,2010-02-23,6.296401977539063,6.327813148498535,6.216447830200195,6.2193031311035165,10023775.0,0.007769691578259907,-1.6896766169153652,-1.1249895633297298,79.92968823039308,75.60775648541849,-0.11517397454215939,-0.30973257694582923,-0.4490107930575462,-0.6445273887438301,42.19314888118484,0.11136531829833984,0.14899882951827603,0.25556814670562833,-0.13077576859328044,0.6419120620045371,0.062396189056173945,0.4487401043550827,-0.3805979702841169,73.6843608622769,2.0762876540543544,0.19317195764945422,2,-0.10279846191406339,-0.26270699501037686,-0.31196439266204923,-0.43546533584594815,0.20845222473144442,1,0.08253966522958223,-1.7856844666563072,6.2478580474853525,-1.125000978445487,6.330667972564697,25.665701881331405,6.25071382522583,0.08253966522958223
4307,2010-02-24,6.310679912567139,6.36207914352417,6.262135982513428,6.30782413482666,7386418.0,0.002267633972387495,-1.1212130412561545,0.037040473009747166,74.0910484784265,77.38847670289931,-0.10714550081228147,-0.297903218230271,-0.44430343745835543,-0.6567851146635917,42.8181228232922,0.09994316101074219,0.1705102635687643,0.24357538223266584,-0.14104792172662073,0.6281986861919524,0.05126373025302211,0.43588703421230957,-0.37736759319028046,77.21523268398268,7.0145597970752505,0.1923116519796433,2,-0.1127927303314209,-0.2727012634277344,-0.3262423276901245,-0.44974327087402344,0.11993122100830167,2,0.07239807003764032,-1.6896766169153652,6.296401977539063,-1.7856844666563072,6.2478580474853525,-1.125000978445487,6.330667972564697,0.07239807003764032
4308,2010-02-25,6.419188976287843,6.4448890686035165,6.2250142097473145,6.242146968841553,7010304.0,0.01719451235430558,-1.08108876572853,61.99432292536348,87.01303958719792,79.43977879299734,-0.18697020553088972,-0.380491216432155,-0.5320828565925533,-0.7601147962932018,43.787647712134856,0.21987485885620206,0.19770802543885946,0.32324380874633896,-0.0766289763508663,0.7231165938435442,0.12330741619773633,0.5231802012949416,-0.46015064746214573,91.34601798330128,19.37560269261833,0.19993639254860263,2,-0.17989683151245117,-0.33980536460876554,-0.4169044494628915,-0.5496859550476083,0.054255008697509766,3,0.036031975896624546,-1.1212130412561545,6.310679912567139,-1.6896766169153652,6.296401977539063,-1.7856844666563072,6.2478580474853525,0.036031975896624546
4309,2010-02-26,6.393488883972168,6.4506001472473145,6.37635612487793,6.407766819000244,7943937.0,-0.004003635414163598,-2.0588685991571958,-0.08064715958673105,80.4999970777006,80.2192348493513,-0.137700564864347,-0.3239469739683134,-0.48837805903226705,-0.7272348380193705,44.8172610722898,0.07424402236938477,0.2239233292101659,0.2674181222915646,-0.126453968219427,0.6612902128025562,0.07048207703606835,0.4643541675470608,-0.3955824959642458,75.60935377647627,6.355817861027447,0.196936045255496,2,-0.09994220733642578,-0.3112497329711914,-0.3912043571472168,-0.5239858627319336,0.14563226699829102,4,0.032603979171424324,-1.08108876572853,6.419188976287843,-1.1212130412561545,6.310679912567139,-1.6896766169153652,6.296401977539063,0.032603979171424324
4310,2010-03-01,6.5876641273498535,6.596230983734131,6.339234828948975,6.3820672035217285,10974568.0,0.03037077985143033,1.3076857204024834,-14.399625955983035,85.7677237376596,81.394757543955,-0.29433800901309404,-0.475244181253359,-0.6592514567668308,-0.9133473720081664,46.680202899715226,0.25699615478515625,0.24270836647786798,0.4189034700393677,0.018985637079346418,0.8188213029993889,0.21894455355935705,0.6188623865193783,-0.544488363417992,97.74427688417416,29.19254732569682,0.19995891648001057,3,-0.22130203247070312,-0.43260955810546875,-0.5768128633499146,-0.7181611061096191,0.0028557777404785156,0,-0.008669280718749395,-2.0588685991571958,6.393488883972168,-1.08108876572853,6.419188976287843,-1.1212130412561545,6.310679912567139,-0.008669280718749395
4311,2010-03-02,6.581953048706055,6.6790409088134775,6.567676067352295,6.579098224639893,6932559.0,-0.0008669353102093158,-7.666815103441947,0.013885538815496512,83.9999385483928,82.35328731622418,-0.2500085884443983,-0.4294813984849899,-0.6319417113119741,-0.9008471777904594,48.72762799185518,0.11136484146118253,0.2508449217982083,0.3737863302230835,-0.025894428534894764,0.7734670889810618,0.17394595084409392,0.5736267096020731,-0.47241065839792107,78.61626633255005,8.138494485283502,0.19984037937898919,3,-0.17418599128723145,-0.38549351692199707,-0.5896626710891724,-0.7124500274658203,0.05139875411987305,1,-0.011713673109640887,1.3076857204024834,6.5876641273498535,-2.0588685991571958,6.393488883972168,-1.08108876572853,6.419188976287843,-0.011713673109640887
4312,2010-03-03,6.5505428314208975,6.633351802825928,6.539121150970459,6.624785900115968,3689707.0,-0.004772172796238983,1.0625068492435825,-26.006180056790335,80.07810614451517,82.21496207683411,-0.18825874414908572,-0.35818741915389385,-0.5769193630881864,-0.8618496881771369,50.60299408537854,0.09423065185546875,0.25677893012830477,0.3053972244262688,-0.07598277659982777,0.6867772254523654,0.11470722391322052,0.4960872249393171,-0.36127064852201585,71.69812311547464,-1.4970839196877108,0.1906900005130485,3,-0.13706493377685458,-0.35408329963683993,-0.5725300312042227,-0.6810398101806632,0.005711078643799716,2,-0.006974785193562205,-7.666815103441947,6.581953048706055,1.3076857204024834,6.5876641273498535,-2.0588685991571958,6.393488883972168,-0.006974785193562205
4313,2010-03-04,6.627641201019287,6.627641201019287,6.513421058654785,6.561964988708496,5004008.0,0.011769768030303274,2.4782804411433714,-0.8846106911412193,81.0408649623096,81.28237734717356,-0.23050750950107712,-0.4073692761385548,-0.6340859429891621,-0.929239627386468,51.27297432977629,0.11422014236450195,0.2635511493168803,0.3515132904052738,-0.0489483686903851,0.7519749495009327,0.1512824608574448,0.5517441199531028,-0.3698013964923623,84.87381161199767,9.228550884405834,0.20023082954782945,3,-0.17989683151245117,-0.4311816692352295,-0.6496284008026123,-0.7581381797790527,-0.08852005004882812,3,-0.02972853560834654,1.0625068492435825,6.5505428314208975,-7.666815103441947,6.581953048706055,1.3076857204024834,6.5876641273498535,-0.02972853560834654
4314,2010-03-05,6.767560958862305,6.796116828918457,6.590519905090332,6.641919136047362,7655722.0,0.021111546868514575,1.2499908678658462,1.9130491603319602,83.96223541792251,81.82029357605754,-0.33741999968747116,-0.5074096030668578,-0.7533258587447653,-1.0589035173261996,52.16421492250585,0.205596923828125,0.2708345020742975,0.44959986209869385,0.026807831654232395,0.8723918925431553,0.23820384687646357,0.6609958773209241,-0.45075299973526217,93.74983692549505,14.115898336399468,0.2113960152222306,3,-0.2612786293029785,-0.5125634670257568,-0.8138201236724854,-0.8980579376220703,-0.06853199005126953,4,-0.043459818931043115,2.4782804411433714,6.627641201019287,1.0625068492435825,6.5505428314208975,-7.666815103441947,6.581953048706055,-0.043459818931043115
4315,2010-03-08,6.847516059875487,6.881782054901122,6.753283977508545,6.773272037506104,6655901.0,0.011814463364157701,-1.250007305760681,0.5909180614064867,84.99999017716459,82.38366045903213,-0.36137019956687855,-0.5524954838271645,-0.8117059498083252,-1.1278513241572794,53.56094120889521,0.12849807739257724,0.27645884696978484,0.4894350051879872,0.025386570029906963,0.9534834403460675,0.2574107876089471,0.7214592227670273,-0.45401868158181813,90.69771355414628,6.038616994926869,0.23202421757904004,3,-0.29411792755126864,-0.5496859550476065,-0.853798270225524,-0.978013038635253,-0.06282186508178622,0,-0.04503748603265578,1.2499908678658462,6.767560958862305,2.4782804411433714,6.627641201019287,1.0625068492435825,6.5505428314208975,-0.04503748603265578
4316,2010-03-09,6.8446598052978525,6.9017701148986825,6.8132500648498535,6.818961143493652,5473626.0,-0.00041712272781246895,-3.769294008837783,0.34613778973804377,83.69898817840189,83.45120931458496,-0.3045965637481718,-0.512731396213308,-0.7891644077219757,-1.1143941601510843,54.86302254350909,0.08852005004882901,0.2695157685826999,0.44645886421203684,-0.04078789305409547,0.9337056214781692,0.20283548557897024,0.6900822428451034,-0.3632711852148418,85.29407792226931,2.1275067956060667,0.24362337863306616,3,-0.2812676429748544,-0.526841640472413,-0.8587944507598886,-0.9751567840576181,0.008567333221434659,1,-0.03712966128876305,-1.250007305760681,6.847516059875487,1.2499908678658462,6.767560958862305,2.4782804411433714,6.627641201019287,-0.03712966128876305
4317,2010-03-10,6.830382823944093,6.876070976257324,6.764706134796143,6.876070976257324,7912069.0,-0.0020858569687728368,3.874998695402599,-1.777841689241749,82.01890285080958,82.89630523276404,-0.23339061549681528,-0.46446959249437914,-0.7528449060948601,-1.089035726195955,54.985536926721466,0.11136484146118164,0.279505209261222,0.3954885482788093,-0.10640976428130866,0.8973868608389273,0.14453939199875077,0.6464377045588678,-0.2649179048979473,81.61775088497807,0.5565156372302198,0.25094915628005876,3,-0.20988035202026456,-0.5011427402496347,-0.8395204544067392,-0.9608798027038583,-0.07424402236938565,2,-0.0288462632617702,-3.769294008837783,6.8446598052978525,-1.250007305760681,6.847516059875487,1.2499908678658462,6.767560958862305,-0.0288462632617702
4318,2010-03-11,6.824672222137451,6.8360939025878915,6.753283977508545,6.796116828918457,4781981.0,-0.0008360588203962793,2.2222541770647988,-0.6250065229870183,79.72510641911859,82.81020627069935,-0.1833999123283263,-0.4242883259772654,-0.7296746703729973,-1.0725747347595789,55.5037193653108,0.08280992507934659,0.2866033435629749,0.3540840387344364,-0.15228360454698198,0.8604516820158548,0.1009002170937272,0.6072678603751456,-0.19194626392079872,75.22960938445513,-3.743207381231599,0.2531838216407094,3,-0.20416975021362305,-0.48972105979919434,-0.8309543132781982,-0.9551692008972168,-0.07424402236938477,3,-0.03933057930636952,3.874998695402599,6.830382823944093,-3.769294008837783,6.8446598052978525,-1.250007305760681,6.847516059875487,-0.03933057930636952
4319,2010-03-12,6.784694194793701,6.856081962585449,6.73329496383667,6.810393810272218,5326892.0,-0.005857867754303525,1.0975619689971734,-0.8999916506638034,84.05790612731134,82.62022653621622,-0.09174120650522433,-0.3524538040729306,-0.6720654305598508,-1.0214681011477573,55.90933261725388,0.1227869987487793,0.3059391441046868,0.28240985870361346,-0.21900406363197433,0.7838237810392013,0.03170289753582001,0.5331168198714069,-0.0981594052406427,30.508493764823598,-49.81622155475317,0.2507069611677937,3,-0.07709860801696777,-0.39263272285461426,-0.8330949544906616,-0.9151911735534668,0.0028557777404785156,4,-0.036195152909276995,2.2222541770647988,6.824672222137451,3.874998695402599,6.830382823944093,-3.769294008837783,6.8446598052978525,-0.036195152909276995
4320,2010-03-15,6.753283977508545,6.784694194793701,6.681896209716798,6.784694194793701,5925034.0,-0.004629570085746715,5.545512509108518,1.2222057295531714,79.62960786848251,82.13463423844841,-0.03840599347624707,-0.28837559861870954,-0.6278123572487715,-0.9797284561897524,56.14850351087222,0.10279798507690341,0.30745656336533056,0.2208739995956419,-0.2637341079420574,0.7054821071333413,-0.021430054173207758,0.4631780533644916,0.1484861373901376,32.46759442995,-46.68545488253898,0.24230405376884956,3,-0.04568839073181152,-0.361222505569458,-0.7909764051437378,-0.8837809562683105,-0.03712177276611239,0,-0.008033870466309878,1.0975619689971734,6.784694194793701,2.2222541770647988,6.824672222137451,3.874998695402599,6.830382823944093,-0.008033870466309878
4321,2010-03-16,6.821815967559815,6.8418049812316895,6.7361512184143075,6.753283977508545,6815242.0,0.010147950283079021,-1.0555705021755246,-2.1818375030362196,80.96882114337878,82.23360257165548,-0.07748351217356664,-0.32191083032581513,-0.6793104562904011,-1.0374732406273361,56.327998334036664,0.10565376281738192,0.3236411603812801,0.25671038627624565,-0.21233678484565477,0.7257575573981461,0.02218680071529544,0.49123397183719586,0.07555666923522963,72.05867185312916,-7.036311129230867,0.23452358556095015,3,-0.11422038078308194,-0.39263296127319425,-0.8595083951950082,-0.952312946319581,-0.08280992507934659,1,-0.005441626238913755,5.545512509108518,6.753283977508545,1.0975619689971734,6.784694194793701,2.2222541770647988,6.824672222137451,-0.005441626238913755
4322,2010-03-17,6.878925800323486,6.9017701148986825,6.810393810272218,6.838949203491211,8188026.0,0.008371646645885633,1.1333348176762539,0.5833275351024819,79.70475725690558,82.08514615994393,-0.09288102709672508,-0.3456930277628931,-0.7186477371334146,-1.0813937047737205,56.5661644572061,0.09137630462646484,0.3164610546116826,0.2814101696014406,-0.17986708145470676,0.742687420657588,0.050771544073366925,0.5120487951295143,-0.19702959060668856,89.61026568555333,11.56656534078256,0.2306386255280738,3,-0.1327807903289795,-0.4111931324005118,-0.9080517292022705,-1.009422779083252,-0.15705299377441406,2,-0.003735853903670594,-1.0555705021755246,6.821815967559815,5.545512509108518,6.753283977508545,1.0975619689971734,6.784694194793701,-0.003735853903670594
4323,2010-03-18,6.930325984954834,6.953169822692871,6.830382823944093,6.873215198516847,5491836.0,0.007472123718637924,1.3888878580970585,1.4286055083077656,83.57146052070505,82.04172672691976,-0.10820948286989207,-0.36213464280527496,-0.7554541591955655,-1.1217250248969997,57.10417779443624,0.12278699874877841,0.3159407754756698,0.29882974624633807,-0.15494667478072532,0.7526061672734015,0.07194153573280637,0.5257179567598698,-0.24403229713439867,91.57904173302254,12.681002135979753,0.22688821051353178,3,-0.11279296875,-0.4368934631347656,-0.8944891691207886,-1.0608229637145996,-0.23700809478759766,3,-0.025134053399259004,1.1333348176762539,6.878925800323486,-1.0555705021755246,6.821815967559815,5.545512509108518,6.753283977508545,-0.025134053399259004
4324,2010-03-19,6.821815967559815,6.987435817718506,6.8161048889160165,6.9074811935424805,5916629.0,-0.01565727465498523,-2.5294169650356295,-1.4999833013275523,66.39997541934079,79.97505842049489,0.009840819440197102,-0.22655818130167749,-0.6317454587013298,-1.0012057158797045,57.34150973483047,0.17133092880248935,0.31969200001359965,0.16576232910156374,-0.2723555538958573,0.6038802120989848,-0.05329661239714678,0.38482127060027427,-0.12484723434448242,45.79431084503957,-29.45080296596408,0.21905894149871047,3,0.012850046157836026,-0.3112504482269296,-0.7859791517257699,-0.952312946319581,-0.2055969238281259,4,-0.010464628206217186,1.3888878580970585,6.930325984954834,1.1333348176762539,6.878925800323486,-1.0555705021755246,6.821815967559815,-0.010464628206217186
4325,2010-03-22,6.801827907562256,6.830382823944093,6.599085807800293,6.633351802825928,8227249.0,-0.0029300204069722113,1.0506332859848402,-1.9666802112962414,65.0980679779942,77.90828950933847,0.025330207721962594,-0.1717456383415179,-0.5973981812005578,-0.9707984804688365,56.726100044979134,0.23129701614379972,0.3163692529110742,0.11807577610015851,-0.27955720567007525,0.5157087578703923,-0.08074071478495881,0.31689226698527584,0.18560791015625,52.20602409786489,-21.678555866611838,0.19881649088511705,3,-0.008567094802856445,-0.2912623882293701,-0.7609940767288208,-0.9323248863220215,-0.3483729362487784,0,-0.0020991320601042585,-2.5294169650356295,6.821815967559815,1.3888878580970585,6.930325984954834,1.1333348176762539,6.878925800323486,-0.0020991320601042585
4326,2010-03-23,6.8161048889160165,6.830382823944093,6.727583885192871,6.784694194793701,8029736.0,0.0020989918515708084,2.4285418936218557,0.18644005434167854,68.67466243540112,76.42559612984866,0.00734963890852125,-0.15293239378870016,-0.5980506873584481,-0.9739659420943001,56.42012548594432,0.10279893875122159,0.294562412596731,0.10636761188507204,-0.2505208415024409,0.463256065272585,-0.07207661480868399,0.2848118385788281,0.17133092880248935,55.88234210716979,-17.52373116010986,0.1784442266937564,3,-0.0228440761566171,-0.2541403770446786,-0.7695600986480722,-0.9466018676757821,-0.3141059875488281,1,-0.014662726850947605,1.0506332859848402,6.801827907562256,-2.5294169650356295,6.821815967559815,1.3888878580970585,6.930325984954834,-0.014662726850947605
4327,2010-03-24,6.767560958862305,6.8132500648498535,6.727583885192871,6.767560958862305,5927135.0,-0.007121945868622359,-1.142882702354541,0.0,60.25101328289685,74.26180800360179,0.05145633022915952,-0.07210178158496561,-0.5377304150399951,-0.912475845188256,55.94905883289256,0.08852100372314542,0.2606438176449126,0.034979629516601385,-0.26891241582043435,0.3388716748536371,-0.11696639315191604,0.1869256521851188,0.21210785865783688,43.38229606264021,-27.392856612934636,0.15194602266851787,3,0.025699853897094727,-0.2055964469909668,-0.7181606292724609,-0.8980579376220703,-0.35693788528442383,2,-0.004219380742251366,2.4285418936218557,6.8161048889160165,1.0506332859848402,6.801827907562256,-2.5294169650356295,6.821815967559815,-0.004219380742251366
4328,2010-03-25,6.650485038757324,6.801827907562256,6.650485038757324,6.776127815246582,6750455.0,-0.017299573778004396,-1.4090978094211588,-100.0,41.12555771138093,69.49154706849842,0.15782204996713922,0.06660563157059585,-0.40806260043162723,-0.783960604386948,54.85966092351813,0.15134286880493164,0.22638958178927648,-0.09366109371185338,-0.36297383417635665,0.17565164675264988,-0.22831746394410501,0.04099527652039825,0.3215721185684206,13.235285089307968,-52.3768617375967,0.13465637023225172,3,0.1427757740020752,-0.08852052688598633,-0.5725295543670654,-0.7809820175170898,-0.1256418228149414,3,0.010734219741224571,-1.142882702354541,6.767560958862305,2.4285418936218557,6.8161048889160165,1.0506332859848402,6.801827907562256,0.010734219741224571
4329,2010-03-26,6.60194206237793,6.7075958251953125,6.5876641273498535,6.690463066101074,4919960.0,-0.007299163308615575,-1.0487683685771072,0.704545109528942,30.454527513632428,64.02764925129286,0.19860040020531944,0.13867611528698198,-0.35432050931202497,-0.7238252805535836,53.49417085638577,0.11993169784545898,0.19217630830579502,-0.1526267290115353,-0.37722146489492836,0.07196800687185778,-0.2649240969532318,-0.040329361069838754,0.3626556679573065,5.8825031727757935,-54.22019798638146,0.11229736794169648,3,0.18560791015625,-0.03426671028137207,-0.5239865779876709,-0.7324390411376953,-0.27983999252319336,4,0.013840749725754886,-1.4090978094211588,6.650485038757324,-1.142882702354541,6.767560958862305,2.4285418936218557,6.8161048889160165,0.013840749725754886
4330,2010-03-29,6.5305538177490225,6.6647629737854,6.422045230865479,6.641919136047362,9844122.0,-0.01081321889141118,2.0909024665718925,1.2580666013078936,27.45900910087613,58.082114579903674,0.262697233337275,0.21667548855044938,-0.277534926585826,-0.6415068707842444,51.264565531873615,0.242717742919921,0.1598987165651815,-0.22115945816040128,-0.4559116187355565,0.013592702414753965,-0.3385355384479789,-0.10378337787282366,0.41896656846679825,26.57325426871805,-29.089472956901485,0.11737608028757769,3,0.17418670654296964,0.07138800621032804,-0.43403756618499667,-0.6610507965087882,-0.31410598754882724,0,0.013117605087311635,-1.0487683685771072,6.60194206237793,-1.4090978094211588,6.650485038757324,-1.142882702354541,6.767560958862305,0.013117605087311635
4331,2010-03-30,6.504854202270508,6.573387145996094,6.4734439849853525,6.564819812774657,6315857.0,-0.0039352888278275655,1.5925499873214728,0.5384585741811095,27.01609889484648,52.22781920634154,0.2667602627921415,0.24907299772231184,-0.24367952589665087,-0.6050523552502582,48.674345684842976,0.0999431610107413,0.1252448602053695,-0.2430041313171385,-0.49161687017925537,0.005608607544978383,-0.3673105007481965,-0.1186977618860805,0.4130176746242924,21.167675910757293,-29.92258335128714,0.12430636943105827,3,0.19988632202148438,0.09708762168884277,-0.39120495319366455,-0.6353511810302734,-0.46259212493896484,1,-0.007901673021216915,2.0909024665718925,6.5305538177490225,-1.0487683685771072,6.60194206237793,-1.4090978094211588,6.650485038757324,-0.007901673021216915
4332,2010-03-31,6.504854202270508,6.556253910064697,6.467732906341553,6.501998901367188,6622282.0,0.0,-1.4800213746576716,-0.04761563968604711,27.235725723734873,45.9682931177893,0.23257586067011182,0.2587403720279573,-0.23553969936528762,-0.5938691093848787,46.33414579351604,0.08852100372314453,0.09600370913098732,-0.2407196998596195,-0.49766639678605795,0.01622699706681896,-0.36919304832283917,-0.11224635139639982,0.3832680758625333,21.804304536813877,-25.14885220868619,0.12847334846321942,3,0.19988632202148438,0.10137081146240234,-0.39120495319366455,-0.6353511810302734,-0.6196460723876953,2,-0.00043894925459253553,1.5925499873214728,6.504854202270508,2.0909024665718925,6.5305538177490225,-1.0487683685771072,6.60194206237793,-0.00043894925459253553
4333,2010-04-01,6.43061113357544,6.564819812774657,6.4049110412597665,6.507709980010986,5161598.0,-0.011413486972414066,-1.4888712418640273,-27.00200400802412,25.96898672894011,41.47596104107812,0.2553306701588802,0.33462183530760736,-0.15624516242885367,-0.5094904820353259,44.362579940768256,0.1599087715148908,0.054167530601541,-0.3051112651824939,-0.5941951194357751,-0.01602741092921267,-0.4496531923091345,-0.16056933805585327,0.42954652172154706,8.490711684121669,-38.867811993307065,0.1445419271266407,4,0.18703579902648926,0.17561388015746981,-0.3126782178878793,-0.561108112335206,-0.29982900619506925,3,-0.003108267563124434,-1.4800213746576716,6.504854202270508,1.5925499873214728,6.504854202270508,2.0909024665718925,6.5305538177490225,-0.003108267563124434
4334,2010-04-05,6.4734439849853525,6.490577220916747,6.390634059906006,6.464877128601074,4235319.0,0.0066607746169371485,3.666607293939681,-0.11111523427837607,31.29771041019886,37.72036575576753,0.17643887524643542,0.2831415126283199,-0.1868886899738733,-0.5424285421363946,41.78941286221501,0.0999431610107413,0.00904923091898624,-0.24757256507873482,-0.5589045212580563,0.0637593911005867,-0.4032385431683956,-0.09190658698907406,0.3502939411886574,30.20838769155871,-18.247474289111548,0.1556659780896609,4,0.13706445693969638,0.18989133834838778,-0.31410610675811856,-0.5625360012054452,-0.27698516845703214,0,0.007940013241212407,-1.4888712418640273,6.43061113357544,-1.4800213746576716,6.504854202270508,1.5925499873214728,6.504854202270508,0.007940013241212407
4335,2010-04-06,6.539121150970459,6.579098224639893,6.402056217193604,6.43061113357544,6380644.0,0.01014562976638711,-1.1379322258371123,12.666258488254178,31.034546738802106,33.53813067836764,0.0777545734389653,0.20361499733306943,-0.2355877559595143,-0.5992787544948195,38.59926754329047,0.17704200744628817,-0.04700922180659095,-0.16647565364837646,-0.4819483907120423,0.1489970834152894,-0.32421202218020895,-0.008739285116543982,0.24130638857675013,78.78797079228211,31.941385474946983,0.15773636853183287,4,0.0628209114074707,0.12421417236328125,-0.3512282371520996,-0.6253576278686523,-0.17418718338012695,1,-0.033187805533089865,3.666607293939681,6.4734439849853525,-1.4888712418640273,6.43061113357544,-1.4800213746576716,6.504854202270508,-0.033187805533089865
4336,2010-04-07,6.590519905090332,6.621930122375487,6.499143123626709,6.5105648040771475,4990000.0,0.007860192972911184,-1.3888878580970585,0.7368453432471292,30.50198999746617,30.232683646653122,-0.010067233227925243,0.13934478300958375,-0.26731206247840333,-0.6416444400477896,35.23688125672011,0.12278699874877841,-0.0784283314228107,-0.10236990451812744,-0.4147156297710639,0.20997582073480903,-0.2585427671445961,0.05380295810834124,0.15092828649275702,86.41990834180335,43.12445448952611,0.15617286262646835,4,0.005711078643798828,0.09851503372192383,-0.32981157302856445,-0.589663028717041,-0.1227869987487793,2,-0.05675911464909078,-1.1379322258371123,6.539121150970459,3.666607293939681,6.4734439849853525,-1.4888712418640273,6.43061113357544,-0.05675911464909078
4337,2010-04-08,6.633351802825928,6.6647629737854,6.533409118652344,6.596230983734131,4032553.0,0.0064990165195486505,1.6285711559380904,0.464270804756731,29.687391962886764,28.96177634126488,-0.0826279673004473,0.08537203803648907,-0.28919793112435954,-0.6754216658786003,32.40410285752632,0.13135385513305664,-0.10895710364084987,-0.04968645572662389,-0.3561462690084136,0.25677335755516584,-0.2029163623675192,0.10354345091427142,0.07301497558945336,88.54146010541147,49.23219299258764,0.15322990664089506,4,-0.08423686027526855,0.055683135986328125,-0.3312385082244873,-0.5839512348175049,-0.18275165557861328,3,-0.08910875573380106,-1.3888878580970585,6.590519905090332,-1.1379322258371123,6.539121150970459,3.666607293939681,6.4734439849853525,-0.08910875573380106
4338,2010-04-09,6.556253910064697,6.653340816497803,6.527698040008545,6.633351802825928,4102943.0,-0.011622765541906777,1.146347026384171,-2.0769448155379715,31.02036448599401,29.024647115971725,-0.022688369727580593,0.14896727073935168,-0.19345914943313325,-0.5893975113545302,29.541890945373584,0.1256427764892578,-0.14805844488004816,-0.11336343288421613,-0.41720561954048563,0.19047875377205337,-0.2652845262123513,0.03855766044391906,0.11853959649974666,60.41677538311677,21.022006951686365,0.15192109332813492,4,-0.02855539321899414,0.1327810287475586,-0.251285195350647,-0.5054254531860352,0.039977073669433594,4,-0.10235201219887824,1.6285711559380904,6.633351802825928,-1.3888878580970585,6.590519905090332,-1.1379322258371123,6.539121150970459,-0.10235201219887824
4339,2010-04-12,6.539121150970459,6.564819812774657,6.467732906341553,6.539121150970459,4432131.0,-0.002613193346270082,2.7778973540654834,-0.0,31.147488252596887,29.434478132829582,-0.017214132652685343,0.15469004400075725,-0.15584324646576775,-0.563119532798785,26.600125067353055,0.09708690643310458,-0.17911877615666683,-0.11821753978729266,-0.4223268074285036,0.18589172785391828,-0.2702721736078981,0.03383709403331281,0.1256418228149414,52.17411822788838,13.805042979541895,0.15205463382060547,4,-0.01142263412475586,0.14991378784179688,-0.2170192003250122,-0.4882926940917969,-0.10851001739501864,0,-0.062445551040063996,1.146347026384171,6.556253910064697,1.6285711559380904,6.633351802825928,-1.3888878580970585,6.590519905090332,-0.062445551040063996
4340,2010-04-13,6.699028968811035,6.704740047454834,6.496287822723389,6.539121150970459,3845196.0,0.024454022818776622,1.433342146644216,100.0,43.05082577448901,31.216114452789867,-0.16842189793777784,-0.010003726514334232,-0.29114632653716566,-0.714272858975364,24.491965465644537,0.2084522247314453,-0.18328336323928962,0.04440302848815936,-0.2570590307798728,0.3458650877561915,-0.10632800114585628,0.195134058122175,-0.3083949089050293,97.59033478190891,58.898688673607126,0.15073102963401602,4,-0.15134191513061523,-0.009994029998779297,-0.31838905811309814,-0.5896625518798828,-0.3312387466430664,1,-0.07502134333536292,2.7778973540654834,6.539121150970459,1.146347026384171,6.556253910064697,1.6285711559380904,6.633351802825928,-0.07502134333536292
4341,2010-04-14,6.784694194793701,6.784694194793701,6.647630214691162,6.704740047454834,4075277.0,0.012787707947151894,2.428564612705456,0.5000014909751276,50.974039176267176,33.85370483640457,-0.234921875835993,-0.10392068426479106,-0.3526372475680333,-0.7911892981084732,22.205251452635718,0.13706398010253906,-0.1737980964837158,0.13192434310913104,-0.16563533402224717,0.42948402024050925,-0.016855495456558067,0.28070418167482014,-0.3877780151367185,100.0,59.34459462143701,0.14877983856568897,4,-0.19703006744384766,-0.09565925598144531,-0.35908007621765137,-0.5525412559509277,-0.6510562896728516,2,-0.061868702575493595,1.433342146644216,6.699028968811035,2.7778973540654834,6.539121150970459,1.146347026384171,6.556253910064697,-0.061868702575493595
4342,2010-04-15,6.853227138519287,6.853227138519287,6.739006042480469,6.770417213439941,4705637.0,0.010101110198625474,1.7586330003167017,1.035717693647272,62.19939849572287,37.87930614382488,-0.27808489101534306,-0.18390660986776552,-0.3962534456561615,-0.8492094800864862,19.697046090662546,0.11422109603881836,-0.15193705009060832,0.20174221992492658,-0.09190165912388615,0.4953860989737393,0.05492028040052066,0.3485641594493325,-0.44079983825683566,100.0,53.56794836560891,0.14682193952440617,4,-0.23129653930664062,-0.16419219970703125,-0.41262197494506836,-0.5982301235198975,-0.7195892333984375,3,-0.056250030005721485,2.428564612705456,6.784694194793701,1.433342146644216,6.699028968811035,2.7778973540654834,6.539121150970459,-0.056250030005721485
4343,2010-04-16,6.756138801574707,6.8418049812316895,6.7361512184143075,6.818961143493652,5104165.0,-0.014166805649689418,-1.0555705021755246,-0.7586330003167017,58.76619327947051,40.931359795966166,-0.14523771997221235,-0.10597018334640662,-0.2812146484816953,-0.7412911095529573,16.852471656783667,0.11707592010497958,-0.127989849893285,0.11336324214935267,-0.1546744585687163,0.38140094286742166,-0.020655608209682264,0.2473820925083876,-0.31726351101684536,74.81458116867053,22.29271517492849,0.13401885035903457,4,-0.12849712371826172,-0.06710386276245117,-0.28126752376556396,-0.4911477565765381,-0.4283256530761719,4,-0.04522385689532882,1.7586330003167017,6.853227138519287,2.428564612705456,6.784694194793701,1.433342146644216,6.699028968811035,-0.04522385689532882
4344,2010-04-19,6.750428199768066,6.776127815246582,6.6390628814697275,6.710451126098633,2705645.0,-0.0008452463713903846,2.0000104367791907,-0.6363512159577375,63.50880235682631,44.53961042019108,-0.10739919024508016,-0.11160398701118801,-0.25476436874895736,-0.7237618511950421,13.430489997839235,0.13706493377685458,-0.10261978906974978,0.1112220287322998,-0.14855066759151114,0.37099472505611075,-0.01866431942960567,0.24110837689420528,-0.28669179833251945,71.19988350904943,14.759712464629835,0.1298863481619057,4,-0.08994817733764648,-0.06139326095581055,-0.2727013826370239,-0.47972607612609863,-0.294116973876954,0,-0.022842582940032385,-1.0555705021755246,6.756138801574707,1.7586330003167017,6.853227138519287,2.428564612705456,6.784694194793701,-0.022842582940032385
4345,2010-04-20,6.78754997253418,6.881782054901122,6.758995056152344,6.781838893890381,4080881.0,0.005499173040221184,-3.7778200406341558,0.14285884682363606,67.12807166762204,48.60917505020839,-0.11798254295284494,-0.1579483669294275,-0.2739697026802723,-0.7512824079134219,12.40003729491172,0.13135385513305575,-0.06611006940881925,0.14905769824981707,-0.10890544339257335,0.4070208398922075,0.02007612742862186,0.2780392690710123,-0.3004441268736082,61.17649832324539,0.2632506767000038,0.12898157082119519,4,-0.1127924919128418,-0.09851503372192383,-0.23772144317626953,-0.5011425018310547,-0.3426609039306632,1,-0.052587287077530576,2.0000104367791907,6.750428199768066,-1.0555705021755246,6.756138801574707,1.7586330003167017,6.853227138519287,-0.052587287077530576
4346,2010-04-21,6.7161622047424325,6.8161048889160165,6.644773960113525,6.801827907562256,4891944.0,-0.010517457415506026,2.0000250484269277,-14.999916506637566,61.783470992630775,52.175406053513285,-0.03005920254604799,-0.09953517998531325,-0.18503359640263017,-0.6704286877352983,10.996716259133354,0.17133092880249112,-0.03627236981703419,0.08266706466674911,-0.16445345433631697,0.3297875836698152,-0.040893194834784374,0.2062273241682826,-0.1974822623426169,31.76482606739654,-32.6869924088339,0.12356025950153317,4,-0.04140472412109464,-0.02712726593017667,-0.16633367538452237,-0.4083380699157724,-0.014276981353759766,2,-0.05187069221295315,-3.7778200406341558,6.78754997253418,2.0000104367791907,6.750428199768066,-1.0555705021755246,6.756138801574707,-0.05187069221295315
4347,2010-04-22,6.739006042480469,6.761849880218506,6.596230983734131,6.6390628814697275,2127815.0,0.0034013231130578525,1.2745031269441078,-1.16666481124829,68.24326192121632,56.311283546315764,-0.040610528912107924,-0.13136301731574562,-0.19145087748441014,-0.6827113392739061,9.393629946701717,0.165618896484375,-0.008259342230768851,0.10693864822387678,-0.1372328852824749,0.35111018173022845,-0.015147118529299064,0.22902441497705261,-0.19127793108054902,49.999833011602504,-20.641278555109324,0.12208576675317566,4,-0.06424856185913086,-0.04997110366821289,-0.1706167459487915,-0.4311819076538086,-0.039977073669433594,3,-0.08983047849246284,2.0000250484269277,6.7161622047424325,-3.7778200406341558,6.78754997253418,2.0000104367791907,6.750428199768066,-0.08983047849246284
4348,2010-04-23,6.721872806549072,6.767560958862305,6.670474052429199,6.758995056152344,3353515.0,-0.002542398066331164,2.5789732727480468,-0.3714336151453305,65.15678611305543,60.090094419700044,0.002778547750097893,-0.11447664760807186,-0.15821178552419646,-0.6535958987944905,8.460049374623413,0.09708690643310547,0.01783375229708195,0.08623602390289342,-0.16113531265264758,0.3336073604584344,-0.03744964437487752,0.20992169218066437,-0.14742037966905652,43.99977289577934,-30.444006712822976,0.1236856682777706,4,-0.032837867736816406,-0.032837867736816406,-0.11493396759033203,-0.4140486717224121,-0.1427745819091797,4,-0.08751056712276817,1.2745031269441078,6.739006042480469,2.0000250484269277,6.7161622047424325,-3.7778200406341558,6.78754997253418,-0.08751056712276817
4349,2010-04-26,6.693317890167236,6.721872806549072,6.673329830169678,6.704740047454834,2976350.0,-0.00424805961130581,1.124992172333897,0.30769033153074465,59.85398835222219,61.957112483892615,0.06202955964907986,-0.08297948712653458,-0.11483953362176536,-0.6131943672453026,8.035227624840612,0.04854297637939453,0.04216415477106228,0.05311231613159162,-0.19501288363435965,0.3012375158975429,-0.07095028375138401,0.17717491601456725,-0.09708690643310547,33.99983969113837,-38.24643124122053,0.12406259988297572,4,0.045688629150390625,-0.004282951354980469,-0.037835121154785156,-0.35979390144348145,-0.07138776779174894,0,-0.054607408114538014,2.5789732727480468,6.721872806549072,1.2745031269441078,6.739006042480469,2.0000250484269277,6.7161622047424325,-0.054607408114538014
4350,2010-04-27,6.6162190437316895,6.773272037506104,6.6076531410217285,6.667619228363037,7520195.0,-0.011518778534156948,-3.833331014041022,4.500041746681139,51.59008098659074,62.02556157392856,0.1409711280966146,0.0009130579858451782,-0.023513745637179895,-0.5244401894537525,8.262585791486963,0.1656188964843759,0.07016741336316556,-0.028269791603088734,-0.2713309554614627,0.21479137225528522,-0.14980037353227527,0.0932607903260978,0.2655630111694327,9.090692222446282,-58.8278786932477,0.12153058192918678,4,0.1227874755859375,0.019989013671875,0.0563967227935791,-0.2655620574951172,0.08852100372314453,1,-0.024169063445998895,1.124992172333897,6.693317890167236,2.5789732727480468,6.721872806549072,1.2745031269441078,6.739006042480469,-0.024169063445998895
4351,2010-04-28,6.4534549713134775,6.884636878967285,6.427755832672119,6.713306903839111,9350690.0,-0.02460076840600034,-1.9357798446239616,5.055466909104386,40.30770084485942,59.59315072383263,0.28139988713435216,0.1682555405138233,0.15132693976746747,-0.3499370271737048,8.914110885868375,0.456881046295166,0.09721869934710092,-0.18846390247344846,-0.4387218649385636,0.06179405999166665,-0.313592883706006,-0.0633349212408909,0.15419816970825106,5.624908025787415,-57.21948006876866,0.1251289812325576,4,0.2027413845062247,0.18418049812316806,0.19845819473266513,-0.10279798507690519,0.10565423965454013,2,-0.0013273359383519923,-3.833331014041022,6.6162190437316895,1.124992172333897,6.693317890167236,2.5789732727480468,6.721872806549072,-0.0013273359383519923
4352,2010-04-29,6.501998901367188,6.593375205993652,6.47915506362915,6.527698040008545,5075799.0,0.007522161426630536,-2.200034734050725,0.09889916304094204,46.9841106597419,58.28403043275168,0.1986890941434547,0.12594394193514535,0.11364748542190828,-0.3853373307726189,9.559248293283726,0.1399202346801749,0.10532304550017813,-0.13977720737457222,-0.3903674343476684,0.11081301959852397,-0.26507232086111987,-0.014482093888024572,0.38263797760009677,16.249977821821226,-44.9640349078813,0.12529511348654793,4,0.15419745445251376,0.13563656806945712,0.17561376094818026,-0.15134191513061612,-0.06853199005127042,3,0.030742287880032304,-1.9357798446239616,6.4534549713134775,-3.833331014041022,6.6162190437316895,1.124992172333897,6.693317890167236,0.030742287880032304
4353,2010-04-30,6.410623073577881,6.533409118652344,6.402056217193604,6.487720966339111,5337398.0,-0.014053497882027255,-1.7878735742695842,3.000018554597005,43.401754504524355,56.049914004718126,0.26362198105410517,0.2274046920025974,0.21440559152513927,-0.2815349533718088,9.943996672561434,0.13135290145873935,0.09571649015973449,-0.23015363216400164,-0.48442226201911787,0.02411499769111458,-0.3572879470915593,-0.10301931723644397,0.4740138053894043,1.7752175051502819,-58.079689542543,0.12713431492755795,4,0.23272347450256348,0.22701239585876465,0.2669895887374878,-0.059966087341308594,0.005711078643798828,4,0.04498874632355987,-2.200034734050725,6.501998901367188,-1.9357798446239616,6.4534549713134775,-3.833331014041022,6.6162190437316895,0.04498874632355987
4354,2010-05-03,6.524843215942383,6.5876641273498535,6.396345138549805,6.410623073577881,2830316.0,0.0178173230672809,-1.679987843285252,-1.4814949964746484,40.615411017323616,53.10406282135163,0.12743903975140292,0.1235680887438626,0.10851086226898499,-0.382219037228996,10.091999941685934,0.19131898880004883,0.07017691686729943,-0.11850345134735107,-0.366615390084708,0.12960848739000586,-0.24255942071602998,0.005552518021327835,0.3404904365539547,26.315840870606294,-27.577503310155734,0.12405596936867849,5,0.11564779281616211,0.1127922534942627,0.15276944637298584,-0.17418622970581055,-0.16847515106201172,0,0.008315143659689328,-1.7878735742695842,6.410623073577881,-2.200034734050725,6.501998901367188,-1.9357798446239616,6.4534549713134775,0.008315143659689328
4355,2010-05-04,6.322102069854736,6.47915506362915,6.290690898895264,6.4734439849853525,3151800.0,-0.031072186622397524,1.3157956413088379,-1.3250019829921968,27.86889135265102,49.335776194687206,0.2874405663153068,0.3259275597496307,0.32006282344824655,-0.16766726789095365,11.18410246805171,0.23415231704711914,0.04757151796820036,-0.3103936433792116,-0.5941237064338853,-0.02666358032453786,-0.4522586749065489,-0.1685286118518743,0.515092271804809,5.288556874425476,-41.00571322141533,0.14186503152733687,5,0.2655618190765381,0.2655618190765381,0.3555105924606323,0.028554916381835938,0.17418575286865234,1,0.04742537358743415,-1.679987843285252,6.524843215942383,-1.7878735742695842,6.410623073577881,-2.200034734050725,6.501998901367188,0.04742537358743415
4356,2010-05-05,6.216447830200195,6.327813148498535,6.1878929138183585,6.2878360748291025,4307810.0,-0.0167118845104266,-1.1777794270446624,0.4717017395167445,20.58045865847963,44.03990916549425,0.35174569097439434,0.42385143561233996,0.43191687123237266,-0.049967365932605645,12.371186124950615,0.13992023468017667,0.016060471118557018,-0.39734427928924543,-0.7366083226728559,-0.058080235905634936,-0.5669763009810511,-0.22771225759743974,0.5770262360382077,7.042210457242917,-31.11781281384065,0.16963202169180544,5,0.31981706619262695,0.31981706619262695,0.4368933439254761,0.13420915603637695,0.41976022720336914,2,0.07854843000249456,1.3157956413088379,6.322102069854736,-1.679987843285252,6.524843215942383,-1.7878735742695842,6.410623073577881,0.07854843000249456
4357,2010-05-06,6.042262077331543,6.256424903869629,5.782410144805907,6.2193031311035165,5360862.0,-0.02802014231060357,2.7727322754856973,2.4799748851127315,19.21183035934621,38.934914081748786,0.4656754388023696,0.5812865679034829,0.6099459142340962,0.13532787412678893,13.820414574306259,0.4740147590637216,-0.03012509883463288,-0.5419755458831785,-0.9663686297490166,-0.11758246201734046,-0.754172087816098,-0.32977900395025905,0.6906538736648553,32.269561921906345,-1.2021087162184756,0.21219654193291915,5,0.2912614345550537,0.2912614345550537,0.6110790967941284,0.3083949089050293,0.6110787391662598,3,0.08553868187470792,-1.1777794270446624,6.216447830200195,1.3157956413088379,6.322102069854736,-1.679987843285252,6.524843215942383,0.08553868187470792
4358,2010-05-07,5.8852081298828125,6.25356912612915,5.848086833953857,6.019416809082031,6758860.0,-0.02599257454223014,-2.890427629622513,0.7580652980753136,16.99345216309996,34.17263228295742,0.5493361948188413,0.7225345117515136,0.7655993049070542,0.3027364168321842,15.396765747486032,0.40548229217529297,-0.07489941033886094,-0.6654772043228148,-1.192806942002984,-0.13814746664264543,-0.9291420731628994,-0.4018123354827301,0.7336471243707265,12.76590831033798,-15.275204936852386,0.2636648688400848,5,0.4483153820037842,0.4483153820037842,0.7702746391296387,0.46544885635375977,0.8223876953125,4,0.09315877524352278,2.7727322754856973,6.042262077331543,-1.1777794270446624,6.216447830200195,1.3157956413088379,6.322102069854736,0.09315877524352278
4359,2010-05-10,6.130782127380371,6.210737228393555,6.045116901397705,6.047973155975343,7082795.0,0.04172732587835393,-2.741924015449007,-0.6170165141265354,28.383445548283788,31.594117234256654,0.24090908198036942,0.46883780302470335,0.522277983041814,0.06763672449872615,17.563604878206785,0.3255290985107422,-0.12612490431617207,-0.39948625564575213,-0.9593193196751626,0.16034680838365833,-0.6794027876604574,-0.1195697236310469,0.387699713739452,49.99993156216215,25.069982995353147,0.2799165320147051,5,0.20274138450622559,0.20274138450622559,0.48115384578704834,0.21987485885620117,0.5768136978149414,0,0.04657676931072463,-2.890427629622513,5.8852081298828125,2.7727322754856973,6.042262077331543,-1.1777794270446624,6.216447830200195,0.04657676931072463
4360,2010-05-11,6.19645881652832,6.259280204772949,6.0536842346191415,6.0908050537109375,5798962.0,0.010712611830492769,-1.2857279175546423,1.2758733869621184,32.83017310396474,30.76328081860169,0.12228750328248683,0.38322759742088497,0.4534037775084361,0.014244807635035883,18.679996335157732,0.2055959701538077,-0.17541375870999243,-0.3086810588836668,-0.881583528121693,0.2642214103543594,-0.5951322935026795,-0.02222982426465414,0.23369442103383253,75.91609670630966,49.70881465854974,0.2864512346190129,5,-0.008566141128540039,0.13706469535827637,0.4404630661010742,0.15419816970825195,0.5653910636901855,1,0.025806553886150496,-2.741924015449007,6.130782127380371,-2.890427629622513,5.8852081298828125,2.7727322754856973,6.042262077331543,0.025806553886150496
4361,2010-05-12,6.364933967590332,6.422045230865479,6.1878929138183585,6.1878929138183585,8387640.0,0.027188940659562455,-1.645175365355707,1.67567201631976,38.7263299000599,29.845749623081467,-0.06712362301385966,0.19151155449538315,0.28380699347738947,-0.14188983315941428,18.920478425440095,0.23415231704712092,-0.21691686642754782,-0.11921789646148717,-0.6796179477719066,0.4411821548489323,-0.39941792211669647,0.16098212919372212,-0.5825238227844247,91.07127414992549,65.06980180372572,0.2802000256552097,5,-0.17989683151245117,-0.03141045570373535,0.26770472526550293,-0.014276981353759766,0.391204833984375,2,0.020637111995489343,-1.2857279175546423,6.19645881652832,-2.741924015449007,6.130782127380371,-2.890427629622513,5.8852081298828125,0.020637111995489343
4362,2010-05-13,6.467732906341553,6.533409118652344,6.3535118103027335,6.3820672035217285,7553114.0,0.016150825644800637,-1.5199850379394917,0.48387479059043825,42.71687577105707,29.76965198602955,-0.1958947824842978,0.06150496522407334,0.18207042887136105,-0.23066774293793557,18.517005647632196,0.17989730834961026,-0.24555972048022845,0.00285575389862025,-0.5299326936929418,0.5356442014901823,-0.2635384698971608,0.2692499776944013,-0.6725300598144539,90.41674059385274,63.93695729549417,0.2663942237957809,5,-0.2826957702636719,-0.13420939445495605,0.17490005493164062,-0.11707592010498047,0.2455739974975586,3,0.026048563461367413,-1.645175365355707,6.364933967590332,-1.2857279175546423,6.19645881652832,-2.741924015449007,6.130782127380371,0.026048563461367413
4363,2010-05-14,6.4506001472473145,6.507709980010986,6.37635612487793,6.456311225891112,6664306.0,-0.002648958969446613,1.4210776106416358,-0.06666703775033196,42.99837358293736,30.03442560443107,-0.19276636322962837,0.05752312370904633,0.19760289065074854,-0.20197892528284278,18.118017342239938,0.13135385513305664,-0.251537598057352,0.0009999275207519531,-0.5138438521826023,0.5158437072241062,-0.2564219623309256,0.25842181737242953,-0.625869049835206,83.04110356896281,55.13677243173568,0.25742188985167713,5,-0.2926905155181885,-0.11707663536071777,0.16847479343414307,-0.09994316101074219,0.19703006744384766,4,0.03142973748527944,-1.5199850379394917,6.467732906341553,-1.645175365355707,6.364933967590332,-1.2857279175546423,6.19645881652832,0.03142973748527944
4364,2010-05-17,6.596230983734131,6.6105079650878915,6.413477897644043,6.4820098876953125,6184532.0,0.02257632362299833,1.7600068131493565,-19.999916506640833,49.4453392245917,32.43180870131337,-0.3656588591319334,-0.10566983967697219,0.04752028311520107,-0.3357278674909674,18.32753722388084,0.19703006744384854,-0.2665176095413777,0.15434062480926514,-0.3459474661790196,0.6546287157975499,-0.09580342068487724,0.4044846703034075,-0.7431527654724128,97.43599624575234,64.37789198616682,0.2501440454941425,5,-0.39977192878723145,-0.2627074718475342,0.012135744094848633,-0.2455739974975586,-0.028554916381835938,0,0.01688310214360289,1.4210776106416358,6.4506001472473145,-1.5199850379394917,6.467732906341553,-1.645175365355707,6.364933967590332,0.01688310214360289
4365,2010-05-18,6.43061113357544,6.6390628814697275,6.427755832672119,6.599085807800293,6842558.0,-0.02510825508795833,-1.4262331881530819,-1.4749873715762283,49.367095631219954,35.63032392050674,-0.2045376413394724,0.03355851802515364,0.20409447298303807,-0.15929654497720946,17.847993252895595,0.2113070487976083,-0.2751328276687053,0.00656771659851163,-0.46652851532441275,0.479663948521436,-0.229980399362951,0.24311583255997427,-0.5320871305041521,53.79751250301232,16.555916721574427,0.23654811596146239,5,-0.21987462043762296,-0.09708762168884366,0.17775559425353915,-0.07995414733886808,0.03426599502563388,1,0.043072841113604765,1.7600068131493565,6.596230983734131,1.4210776106416358,6.4506001472473145,-1.5199850379394917,6.467732906341553,0.043072841113604765
4366,2010-05-19,6.367790222167969,6.504854202270508,6.330667972564697,6.41633415222168,4698633.0,-0.009769042180061471,-1.8371766094770607,0.28813784788164887,46.310840667366406,38.64132506584232,-0.13185738681004544,0.07266780533299855,0.25704531741035197,-0.08705954542498695,18.42546377777316,0.17418622970581055,-0.29255081022441143,-0.03883459568023717,-0.4918730153318229,0.4142038239713486,-0.26535380550603005,0.1876846141455557,-0.41002310882480497,12.03724462737588,-26.7087962597537,0.22651920982579266,5,-0.12421536445617676,-0.03426671028137207,0.25057077407836914,-0.017133235931396484,0.19988584518432617,2,0.061883266298363715,-1.4262331881530819,6.43061113357544,1.7600068131493565,6.596230983734131,1.4210776106416358,6.4506001472473145,0.061883266298363715
4367,2010-05-20,6.13363790512085,6.2935471534729,6.125071048736572,6.256424903869629,5572382.0,-0.03677136163059713,-1.4081653517814847,2.529399630662842,42.94030714185015,41.52430895237011,0.13032471933603507,0.2731464478136054,0.47886345789405205,0.15629153130224704,19.706422842658792,0.24271917343139648,-0.28392596727717745,-0.24271850585937482,-0.6829646434563008,0.19752763173755117,-0.4628415746578378,-0.022595437060911827,-0.12136713032756052,1.6667300604219768,-40.03097936793227,0.2201230687984632,5,0.2084519863128662,0.19988560676574707,0.5047116279602051,0.21701908111572266,0.43974924087524414,3,0.10148967155921351,-1.8371766094770607,6.367790222167969,-1.4262331881530819,6.43061113357544,1.7600068131493565,6.596230983734131,0.10148967155921351
4368,2010-05-21,6.13363790512085,6.1821818351745605,6.039405822753906,6.059394836425781,5750284.0,0.0,-1.4999937379716872,-0.6046492662221411,39.412670927492236,42.74977843894883,0.18916291510630767,0.23907532102613605,0.46645907525952435,0.16312158872645544,21.13376090310454,0.1427760124206543,-0.2563338545507339,-0.2133067607879635,-0.6345477398123176,0.20793421823639058,-0.42392725030014056,-0.002686271275786467,0.5054249763488778,15.7143288813682,-26.775361841610735,0.21062048951217704,5,0.2055964469909668,0.19988560676574707,0.5218448638916016,0.22701311111450195,0.20274114608764648,4,0.09450655674250141,-1.4081653517814847,6.13363790512085,-1.8371766094770607,6.367790222167969,-1.4262331881530819,6.43061113357544,0.09450655674250141
4369,2010-05-24,6.327813148498535,6.419188976287843,6.0908050537109375,6.1479148864746085,5953050.0,0.03165743501349705,-1.2330085439600587,2.4230984142480163,50.15528091233662,44.674790417656816,0.028916606212956886,0.016984169999958,0.26316883953280623,-0.022888364524987992,22.145969602473762,0.3283839225769052,-0.20387629061076762,-0.0008562803268432617,-0.38925941872566927,0.38754685807198275,-0.1950578495262567,0.1933452888725702,0.29925659179687614,48.095377441609635,0.8628156770282871,0.19420156919941306,5,0.01142120361328125,0.0057103633880615234,0.33052515983581543,0.04425978660583496,-0.054255008697509766,0,0.050541483872436066,-1.4999937379716872,6.13363790512085,-1.4081653517814847,6.13363790512085,-1.8371766094770607,6.367790222167969,0.050541483872436066
4370,2010-05-25,6.456311225891112,6.470588207244872,6.1621928215026855,6.205026149749756,9175240.0,0.020306869747420908,1.2040912305215075,1.3968176974824544,56.441725962013734,46.64316775787391,-0.06576049893278135,-0.1308149995469492,0.12787359738710702,-0.1447619463408154,23.520367773563667,0.3083953857421866,-0.1220674937669477,0.13563718795776314,-0.23397138505908188,0.5052457609746082,-0.04916709855065893,0.3204414744661852,0.15900523605346883,89.57070676026191,35.71539766611245,0.18480428650842246,5,-0.11707687377929599,-0.12278771400451571,0.2184462547302255,-0.07852721214294345,-0.20559740066528231,1,0.017248989022491168,-1.2330085439600587,6.327813148498535,-1.4999937379716872,6.13363790512085,-1.4081653517814847,6.13363790512085,0.017248989022491168
4371,2010-05-26,6.4448890686035165,6.584808826446532,6.387777805328369,6.464877128601074,7236533.0,-0.0017691460166590067,-1.9361472322887667,-0.07954336287887519,61.848724967907444,48.768928779746176,-0.04671675252626439,-0.12655607793231116,0.1300163917552064,-0.12516425088865812,23.58790594982765,0.19703102111816317,-0.06659403170012901,0.12464332580566495,-0.24433671666318268,0.4936233682745126,-0.05984669542875931,0.3091333470400892,0.15890918055725134,74.34562023023426,17.026217823920824,0.18449002123442396,5,-0.1056547164917001,-0.11136555671691983,0.23700714111328036,-0.00999474525451749,-0.28269624710083097,2,0.003101381541992687,1.2040912305215075,6.456311225891112,-1.2330085439600587,6.327813148498535,-1.4999937379716872,6.13363790512085,0.003101381541992687
4372,2010-05-27,6.701885223388673,6.701885223388673,6.347801208496094,6.541975975036621,7090499.0,0.03987596249516856,3.42856205681157,-8.000238561000447,72.69842447889062,52.068934434852096,-0.2983836853882176,-0.38768631578165635,-0.13530523082171797,-0.3725442283845837,23.790857654844693,0.354084014892579,-0.014278998954631028,0.37164516448974716,-0.02764672087881692,0.7709370498583112,0.17199922180546512,0.5712911071740292,-0.6624794006347665,100.0,35.51459444087695,0.19964594268428199,5,-0.3312397003173837,-0.3683617115020761,-0.019989013671875888,-0.26699090003967374,-0.5054264068603525,3,-0.020025582588016566,-1.9361472322887667,6.4448890686035165,1.2040912305215075,6.456311225891112,-1.2330085439600587,6.327813148498535,-0.020025582588016566
4373,2010-05-28,6.699028968811035,6.770417213439941,6.6304969787597665,6.701885223388673,4297654.0,-0.0004261867343937631,-1.0000000000000127,-0.017861722239787894,68.25686398031196,54.159103852154345,-0.286735150222011,-0.3816847503627736,-0.14263632217086553,-0.36204252046618635,23.66025231029065,0.1399202346801749,0.019591008432687573,0.3543686151504515,-0.07671239547543784,0.7854496257763408,0.13882810983750726,0.5699091204633957,-0.6463735580444334,89.4957375898965,22.220557017497654,0.21554050531294444,5,-0.29411745071411133,-0.3655054569244385,-0.01713275909423828,-0.22701311111450195,-0.3283839225769043,4,-0.01875522906377891,3.42856205681157,6.701885223388673,-1.9361472322887667,6.4448890686035165,1.2040912305215075,6.456311225891112,-0.01875522906377891
4374,2010-06-01,6.579098224639893,6.73329496383667,6.567676067352295,6.653340816497803,3318495.0,-0.017902705709963218,-2.411765861516851,25.992988313848343,61.87945283514382,55.549365763701445,-0.18940860249449543,-0.271395540246961,-0.030998433277254378,-0.23431100330530175,23.85877055268332,0.165618896484375,0.03701699666522362,0.23172512054443395,-0.20477882538852032,0.6682290664773882,0.013473147577956368,0.44997709351091153,-0.4977323417663575,68.54467013552701,2.264914599193162,0.21825197296647725,6,-0.17418670654296875,-0.2455747127532959,0.10993671417236328,-0.06853270530700684,-0.1856093406677246,1,-0.036892468411912405,-1.0000000000000127,6.699028968811035,3.42856205681157,6.701885223388673,-1.9361472322887667,6.4448890686035165,-0.036892468411912405
4375,2010-06-02,6.621930122375487,6.667619228363037,6.561964988708496,6.596230983734131,5016265.0,0.0065102991737047144,-1.242448777180101,-0.34615088183533593,58.65384924164816,56.920811160843854,-0.22601590315430453,-0.30631846365534887,-0.08115208310663924,-0.26946981587759833,23.46064443443669,0.10565423965454102,0.056986601728155506,0.25956561565399117,-0.19356214335646538,0.7126933746644477,0.033001736148762895,0.48612949515921944,-0.5130021862792962,64.864773381173,1.649886381677483,0.22656387950522827,6,-0.21701860427856356,-0.2884066104888907,0.09209060668945401,-0.11136460304260165,-0.2255849838256827,2,-0.0526088279604936,-2.411765861516851,6.579098224639893,-1.0000000000000127,6.699028968811035,3.42856205681157,6.701885223388673,-0.0526088279604936
4376,2010-06-03,6.704740047454834,6.758995056152344,6.6590518951416025,6.670474052429199,4405866.0,0.01250540605971251,-2.5000041747030477,1.3333518879302808,58.089659415312816,58.60407252456193,-0.28608831704609283,-0.36962180866355165,-0.17093272058101938,-0.3446399350821938,22.675407656491558,0.13706493377685636,0.05449919719294272,0.31796092987060565,-0.1542790867949977,0.790200946536209,0.08184092153780398,0.5540809382034073,-0.5693525402648927,84.45937559940877,23.66561419868097,0.23612000833280172,6,-0.29982852935791016,-0.3712165355682373,-0.01713275909423828,-0.19417452812194824,-0.2884058952331543,3,-0.06771719992356084,-1.242448777180101,6.621930122375487,-2.411765861516851,6.579098224639893,-1.0000000000000127,6.699028968811035,-0.06771719992356084
4377,2010-06-04,6.559109210968018,6.676185131072997,6.541975975036621,6.621930122375487,4843966.0,-0.021720579091220493,-1.7647084825177732,-1.83333101404097,53.405006658586586,60.15877649468352,-0.08242534853013606,-0.19318967550893795,-0.0325436051350847,-0.1929136762629069,20.150338306000293,0.1627640724182129,0.06104878653561663,0.1464877367019657,-0.3023586513806453,0.5953341247845767,-0.07793545733933982,0.3709109307432712,-0.39832051552807624,7.500062620544548,-48.39430108109736,0.2244231940413056,6,-0.12849807739257812,-0.2826955318450928,0.08780670166015625,-0.048543691635131836,-0.054255008697509766,4,-0.06051376439983891,-2.5000041747030477,6.704740047454834,-1.242448777180101,6.621930122375487,-2.411765861516851,6.579098224639893,-0.06051376439983891
4378,2010-06-07,6.433466911315918,6.627641201019287,6.422045230865479,6.570530891418457,3504802.0,-0.019155390710982934,-1.571438795288522,2.1818209419712633,44.82758829699442,59.566810648534386,0.10082298411375756,-0.025684035980159337,0.08802197465151984,-0.06088718875517962,17.543725467036214,0.2055959701538077,0.07698226677153386,-0.006567502021789906,-0.38050527964674163,0.3673702756031618,-0.19353639083426621,0.1804013867906864,-0.24829307515597687,3.3897273698583,-45.29805460242078,0.18696888881247606,6,0.03283810615539551,-0.15705323219299316,0.21344900131225586,0.12849760055541992,0.15990829467773438,0,-0.03683987157386648,-1.7647084825177732,6.559109210968018,-2.5000041747030477,6.704740047454834,-1.242448777180101,6.621930122375487,-0.03683987157386648
4379,2010-06-08,6.41633415222168,6.536264896392822,6.3449459075927725,6.470588207244872,4820153.0,-0.0026630678808813313,1.0615444691930926,0.39583014430636276,49.49901798087226,58.79539865062978,0.1473258381824616,0.014691693067771183,0.10133918339906423,-0.040915836613014456,14.91894869712035,0.19131898880004972,0.12139516755885005,-0.037977862358093084,-0.382876831654821,0.30692110693863484,-0.2104273470064566,0.13447162229027043,-0.20775058097053822,17.241490503544938,-29.527630967670774,0.17244948464836385,6,0.14134740829467773,-0.13992047309875488,0.22415685653686523,0.1456303596496582,0.17704105377197266,1,-0.007120749154208017,-1.571438795288522,6.433466911315918,-1.7647084825177732,6.559109210968018,-2.5000041747030477,6.704740047454834,-0.007120749154208017
4380,2010-06-09,6.356368064880371,6.504854202270508,6.336379051208496,6.439177989959718,3624920.0,-0.00934584856690246,-1.7441641909865828,1.5263361428735065,49.598389668987515,57.43425028408312,0.21414357934254724,0.0919672404179579,0.15901564943469637,0.022024910071342774,12.57251439912815,0.16847515106201172,0.1755902029486247,-0.10593941211700475,-0.4326015963882739,0.2207227721542644,-0.2692705042526393,0.05739168001862982,-0.12531114794167753,4.729828837062361,-44.514556946307856,0.1633310921356347,6,0.19703006744384766,-0.07995438575744629,0.2826951742172241,0.2055964469909668,0.06853199005127042,2,0.00583994172661173,1.0615444691930926,6.41633415222168,-1.571438795288522,6.433466911315918,-1.7647084825177732,6.559109210968018,0.00583994172661173
4381,2010-06-10,6.496287822723389,6.504854202270508,6.393488883972168,6.413477897644043,3454023.0,0.02201253237931411,1.2285836971301796,-0.9999999999999892,63.6559190756095,56.42952746149633,0.09195111336546002,-0.039639595257772164,0.019213445241496707,-0.11261733587406386,11.339327828330568,0.14848613739013672,0.19735818203657995,0.02741265296936035,-0.2962747333529041,0.3511000392916248,-0.13443104019177188,0.18925634613049258,-0.24365649392464483,47.05883178389769,-7.864916645489764,0.16184369316113226,6,0.05711030960083008,-0.21987414360046387,0.09137606620788574,0.07138752937316895,-0.03997659683227628,3,-0.015384583765515103,-1.7441641909865828,6.356368064880371,1.0615444691930926,6.41633415222168,-1.571438795288522,6.433466911315918,-0.015384583765515103
4382,2010-06-11,6.6362080574035645,6.641919136047362,6.396345138549805,6.456311225891112,4922411.0,0.021538490673203903,1.5671680478534633,2.1724066449774098,67.12063255468223,56.30327952531525,-0.06511242850411936,-0.1752775073602475,-0.11896092673556158,-0.24648404061679408,10.516560868047229,0.2455739974975577,0.1999952728269676,0.15890913009643537,-0.17330957909560318,0.4911278392884739,-0.007200224499583463,0.3250184846924542,-0.3628652932191727,98.13082507756394,36.66739024947324,0.16610935459601914,6,-0.08852100372314453,-0.35979437828063965,-0.09994316101074219,-0.048543691635131836,-0.0828099250793457,4,-0.033132461080177644,1.2285836971301796,6.496287822723389,-1.7441641909865828,6.356368064880371,1.0615444691930926,6.41633415222168,-0.033132461080177644
4383,2010-06-14,6.653340816497803,6.756138801574707,6.644773960113525,6.650485038757324,4467151.0,0.0025817091546918025,-14.599572521123468,0.015874530509898642,62.61060680005307,56.38451885474961,-0.09991469930234853,-0.1859778466127251,-0.13171930087146144,-0.25858765233064585,9.846407975473179,0.11993074417114258,0.1947784596495561,0.16590485572814906,-0.17513898122772886,0.506948692684027,-0.004617062749789902,0.336426774206088,-0.3601150743431889,75.5102805861638,11.845467895309781,0.17052191847793882,6,-0.10565376281738281,-0.3440887928009033,-0.31981730461120605,-0.2684178352355957,-0.11993169784545898,0,-0.02231760228772639,1.5671680478534633,6.6362080574035645,1.2285836971301796,6.496287822723389,-1.7441641909865828,6.356368064880371,-0.02231760228772639
4384,2010-06-15,6.7075958251953125,6.744717121124268,6.6647629737854,6.6790409088134775,3705816.0,0.008154551253857,-1.799966602655089,9.99899816329907,60.32863021613646,56.57060562969276,-0.14977601949403319,-0.24397038881500244,-0.18226012841181305,-0.3042097532622918,9.797648286974816,0.09137630462646484,0.14518543843164622,0.2145916223526001,-0.1373924297481297,0.5665756744533299,0.03859959630223475,0.39058364840296544,-0.3952824241892854,88.43553334090652,26.88902286213282,0.17599202605036504,6,-0.15990877151489258,-0.30268430709838867,-0.3740723133087158,-0.32267284393310547,0.09423208236694336,1,-0.017028548257576936,-14.599572521123468,6.653340816497803,1.5671680478534633,6.6362080574035645,1.2285836971301796,6.496287822723389,-0.017028548257576936
4385,2010-06-16,6.7075958251953125,6.773272037506104,6.667619228363037,6.667619228363037,3867959.0,0.0,-4.285733029569328,1.39998998062926,60.9004716831808,56.88291810390031,-0.15236973376288176,-0.23416097707437356,-0.1805866641801508,-0.2936198338836036,9.972320771868086,0.1056528091430673,0.108909375663373,0.2007423877716068,-0.16252098333874354,0.5640057588819571,0.019110702216431186,0.3823740733267824,-0.37695827169192864,82.70691796103503,21.838414907158004,0.18163168555517537,6,-0.1527702808380127,-0.3012568950653076,-0.3740723133087158,-0.32267284393310547,0.1427750587463379,2,-0.017028548257576936,-1.799966602655089,6.7075958251953125,-14.599572521123468,6.653340816497803,1.5671680478534633,6.6362080574035645,-0.017028548257576936
4386,2010-06-17,6.761849880218506,6.773272037506104,6.6362080574035645,6.7161622047424325,5940443.0,0.00808845023419602,2.9999999999999223,1.1428605508307565,52.991404603083105,56.83696231995549,-0.22090091936599876,-0.2712884897697272,-0.23415930388480533,-0.33599469132642845,9.591117725852587,0.13706398010253995,0.09328549020346788,0.23529345989227313,-0.13879681124284549,0.6093837310273917,0.04824832432471382,0.42233859545983243,-0.40465425767495855,96.96966246791455,39.355254873569024,0.18704513556755945,6,-0.20702433586120605,-0.355510950088501,-0.5011417865753174,-0.37692689895629883,0.1456313133239746,3,-0.04983101240868959,-4.285733029569328,6.7075958251953125,-1.799966602655089,6.7075958251953125,-14.599572521123468,6.653340816497803,-0.04983101240868959
4387,2010-06-18,6.756138801574707,6.8161048889160165,6.739006042480469,6.781838893890381,2647862.0,-0.0008446029925193166,-1.5714353872945739,-0.5625169599432343,52.84089669181934,57.72732991938048,-0.2059610223837014,-0.22825265378475468,-0.22919993518726578,-0.3181346455017682,8.360278727379475,0.07709884643554776,0.08179036519980887,0.1984573364257809,-0.13986033239870022,0.536775005250262,0.029298502013539895,0.3676161708380219,-0.3739785941334066,66.66640160521185,12.54424957832866,0.16915883441224075,6,-0.17989683151245117,-0.3283834457397461,-0.49685847759246826,-0.3712158203125,0.019989013671875,4,-0.04437853994558427,2.9999999999999223,6.761849880218506,-4.285733029569328,6.7075958251953125,-1.799966602655089,6.7075958251953125,-0.04437853994558427
4388,2010-06-21,6.713306903839111,6.853227138519287,6.690463066101074,6.824672222137451,5026070.0,-0.006339700677199356,-1.072728045566607,4.333265302335937,57.230770337440745,58.58641351455476,-0.13327457719454738,-0.14731992199220834,-0.18514748063874897,-0.26419139607378384,6.6258989828952615,0.1627640724182129,0.06345012623450152,0.12664198875427246,-0.1529385402330341,0.406222517741579,-0.013148275739380821,0.26643225324792574,-0.29643112187983345,35.52629844305483,-16.078688591167925,0.1397902644936535,6,-0.11850380897521973,-0.26699042320251465,-0.45402657985687256,-0.3283839225769043,0.36264991760253906,0,-0.023819672451358742,-1.5714353872945739,6.756138801574707,2.9999999999999223,6.761849880218506,-4.285733029569328,6.7075958251953125,-0.023819672451358742
4389,2010-06-22,6.647630214691162,6.784694194793701,6.599085807800293,6.727583885192871,5927835.0,-0.00978306073127555,-1.0967666347953728,0.7179404838364376,51.351379813022845,58.78119019722534,-0.0350210378361373,-0.05950573177738239,-0.11843591377057727,-0.1868517581750062,6.0912827659238555,0.1856083869934082,0.06181576409852241,0.044974446296691895,-0.2075427446956848,0.2974916372890686,-0.08128414919949645,0.17123304179288024,-0.18711929707588304,19.101342844759493,-29.552964831029193,0.12625859549618812,6,-0.02427220344543457,-0.20131373405456543,-0.4019136428833008,-0.2627072334289551,0.4997138977050781,1,-0.017182227703699815,-1.072728045566607,6.713306903839111,-1.5714353872945739,6.756138801574707,2.9999999999999223,6.761849880218506,-0.017182227703699815
4390,2010-06-23,6.567676067352295,6.673329830169678,6.5505428314208975,6.641919136047362,4628593.0,-0.01202746614307304,-1.2631558131665588,0.9285761145072201,42.77109766929993,56.46065448541316,0.08723277794933892,0.03079842185503523,-0.04350972156698951,-0.09466929057165796,5.8960445217633435,0.12278699874878019,0.0855115155549031,-0.04054794311523402,-0.28423461586725995,0.20313872963679191,-0.16239127949124654,0.0812953932607785,-0.06789352764661505,5.660430861329094,-36.87583628449797,0.12184333637601295,6,0.05711007118225098,-0.12135958671569824,-0.3026847839355469,-0.1827530860900879,0.5711021423339835,2,0.03565216033932028,-1.0967666347953728,6.647630214691162,-1.072728045566607,6.713306903839111,-1.5714353872945739,6.756138801574707,0.03565216033932028
4391,2010-06-24,6.464877128601074,6.570530891418457,6.439177989959718,6.559109210968018,3298184.0,-0.0156522547240463,1.243901842989497,1.2692374389045682,44.79493323879425,53.980021228092276,0.20686120939422636,0.14247643609793048,0.050201395060065934,0.0189268621315124,6.475712394856598,0.13135290145873935,0.10057887638626539,-0.14434628486633283,-0.38536177812045924,0.09666920838779358,-0.26485403149339604,-0.023838538239269624,0.3883500099182129,6.206784564286862,-39.077518456683116,0.12050774662706337,6,0.18132543563842773,-0.01856064796447754,-0.1927471160888672,-0.07995414733886719,0.6853227615356445,3,0.05962893766922872,-1.2631558131665588,6.567676067352295,-1.0967666347953728,6.647630214691162,-1.072728045566607,6.713306903839111,0.05962893766922872
4392,2010-06-25,6.567676067352295,6.6076531410217285,6.410623073577881,6.4506001472473145,5446661.0,0.01590114347207483,1.0,-1.2424210222701257,57.60519058574048,53.42386387094643,0.10428541277542713,0.03068035010501724,-0.06288756400360995,-0.0726410453315296,6.625167595299934,0.19703006744384766,0.12456833794368549,-0.03483688831329346,-0.2724387618743309,0.202764985247744,-0.15363782509381174,0.08396404846722483,0.27727008819580057,35.483857066519576,-14.476069696968601,0.11880093678051856,6,0.06424903869628906,-0.12135958671569824,-0.2791268825531006,-0.1827530860900879,0.6282119750976562,4,0.05173902042449163,1.243901842989497,6.464877128601074,-1.2631558131665588,6.567676067352295,-1.0967666347953728,6.647630214691162,0.05173902042449163
4393,2010-06-28,6.573387145996094,6.644773960113525,6.499143123626709,6.570530891418457,3002965.0,0.0008695737404267323,1.0000130972338641,0.024396601581909858,59.01638895489342,53.27805928636388,0.096151568266718,0.01588849029091044,-0.07590453150887377,-0.07011987178526802,6.397557269878754,0.1456308364868164,0.11671002260858643,-0.02284371852874756,-0.2563088145933019,0.2106213775358068,-0.13957626656102473,0.09388882950352961,0.25418608627319283,43.51153114658808,-10.14971732395454,0.11673254803227703,6,0.058537960052490234,-0.12707066535949707,-0.2355804443359375,-0.18846416473388672,0.6367788314819336,0,0.03084264850792784,1.0,6.567676067352295,1.243901842989497,6.464877128601074,-1.2631558131665588,6.567676067352295,0.03084264850792784
4394,2010-06-29,6.336379051208496,6.513421058654785,6.310679912567139,6.499143123626709,5475377.0,-0.03605570302244576,1.1193937596422971,-56.98514190317195,49.04630082110951,51.96092919057818,0.30727859489669207,0.24641410689683596,0.15107708597730962,0.17505689365349664,6.819863620876736,0.2627072334289551,0.0833168269366924,-0.24771585464477575,-0.5085594558228568,0.013127746533305285,-0.37813765523381626,-0.11729405405573523,0.4745161747131341,7.086486827641704,-50.58462010804236,0.1304218005890406,6,0.2455744743347168,0.1356370449066162,-1.1920928955078125e-07,0.04854393005371094,0.8537979125976562,1,0.11671930676118558,1.0000130972338641,6.573387145996094,1.0,6.567676067352295,1.243901842989497,6.464877128601074,0.11671930676118558
4395,2010-06-30,6.273558139801025,6.413477897644043,6.259280204772949,6.356368064880371,5708960.0,-0.009914323448735218,-1.769211007445911,0.5087727521745117,38.52942187645807,50.354042220953176,0.3375539422933116,0.2970263747199162,0.20173808258081305,0.24394034274828158,7.376881578001278,0.15419769287109375,0.05607975768075946,-0.29311816692352277,-0.5876724253003509,0.001436091453305366,-0.4403952961119364,-0.14584103773510915,0.5073241673193349,3.7038044923612046,-53.02489789034225,0.147277129188414,6,0.2826955318450928,0.23415184020996094,0.06282079219818115,0.11136484146118164,0.8794970512390137,2,0.13928076430051672,1.1193937596422971,6.336379051208496,1.0000130972338641,6.573387145996094,1.0,6.567676067352295,0.13928076430051672
4396,2010-07-01,6.25071382522583,6.3449459075927725,6.156482219696045,6.284979820251465,8363476.0,-0.0036413649265900627,1.4444348237506235,0.4137909192986497,27.424737956732713,47.53002458372133,0.31320570306239226,0.2994659274930829,0.21420771154470053,0.2728214879164108,7.690927791232793,0.18846368789672763,0.026456377510974072,-0.29326117038726807,-0.6120035033953979,0.025481162620861753,-0.452632336891333,-0.13389000388320316,0.4884403137067377,19.29821820234331,-30.86351820298331,0.159371166504065,7,0.25414085388183594,0.25414085388183594,0.08566510677337646,0.13420915603637695,0.9194741249084473,3,0.14207407494429058,-1.769211007445911,6.273558139801025,1.1193937596422971,6.336379051208496,1.0000130972338641,6.573387145996094,0.14207407494429058
4397,2010-07-02,6.1621928215026855,6.296401977539063,6.130782127380371,6.2878360748291025,3920839.0,-0.014161743154182282,1.3200109544754546,3.666703775344093,23.456801576699164,43.77736138808337,0.34488351521959526,0.37600422658322685,0.29037506647773625,0.36605958144540374,8.683082292791317,0.1656198501586923,-0.00898331950087794,-0.36193635463714635,-0.7232892681593643,-0.0005834411149283625,-0.5426128113982553,-0.18125989787603736,0.5186941255062303,6.111127088399035,-39.156957642987365,0.18067645676110916,7,0.2955453395843506,0.32981181144714355,0.174186110496521,0.22273015975952148,1.113649368286132,4,0.16033368270892612,1.4444348237506235,6.25071382522583,-1.769211007445911,6.273558139801025,1.1193937596422971,6.336379051208496,0.16033368270892612
4398,2010-07-06,6.19645881652832,6.327813148498535,6.156482219696045,6.2450032234191895,3247054.0,0.005560682052347499,-1.6666790362143247,0.3863670002618638,21.766536587832704,40.49015658528447,0.25657408632452405,0.34053097134396815,0.24445123094939714,0.33652984223037663,9.49040041245296,0.17133092880249023,-0.03852137899840358,-0.315819954872131,-0.7042243114476303,0.07258440170336833,-0.5100221331598807,-0.12161777658438133,0.41841555212517,17.164141905060987,-21.708169165392647,0.19420217828774977,7,0.2055971622467041,0.2955458164215088,0.15562570095062256,0.18846416473388672,0.9194750785827637,1,0.1612903846396545,1.3200109544754546,6.1621928215026855,1.4444348237506235,6.25071382522583,-1.769211007445911,6.273558139801025,0.1612903846396545
4399,2010-07-07,6.370645046234131,6.422045230865479,6.259280204772949,6.3249568939208975,4011891.0,0.028110608795008707,1.1922910183909454,-0.941162025440812,34.391515224875434,39.55909186923731,0.04354480881788181,0.17154133860294252,0.06131141167273846,0.1675025162870547,9.755549982204965,0.2255864143371591,-0.06663355571789076,-0.13934926986694318,-0.5306562841872422,0.25195774445335584,-0.3350027770270927,0.05630423729320633,0.1861382534665852,82.35266190041935,46.99995608970582,0.1956535071601494,7,0.017132997512817383,0.12135958671569824,-0.0014275312423706055,0.014277935028076172,0.4683041572570801,2,0.13177958042728521,-1.6666790362143247,6.19645881652832,1.3200109544754546,6.1621928215026855,1.4444348237506235,6.25071382522583,0.13177958042728521
4400,2010-07-08,6.393488883972168,6.447743892669678,6.3735008239746085,6.402056217193604,4891594.0,0.0035857966614449843,-2.0588293075841806,-0.18751761206493256,32.42507481484549,38.184663155465216,-0.007382223556037459,0.15981488211009776,0.03208033466137383,0.15000279232344838,9.934211044459722,0.07709884643554688,-0.09897892408550302,-0.1183614730834961,-0.5069430218797297,0.27022007571273754,-0.3126522474816129,0.07592930131462072,0.11217427505010669,82.88279072146493,53.038829253807016,0.19429077439811687,7,-0.0057108402252197266,0.09851574897766113,-0.024271368980407715,-0.008565902709960938,0.331240177154541,3,0.12460928521064618,1.1922910183909454,6.370645046234131,-1.6666790362143247,6.19645881652832,1.3200109544754546,6.1621928215026855,0.12460928521064618
4401,2010-07-09,6.396345138549805,6.427755832672119,6.339234828948975,6.379211902618407,3192423.0,0.0004467442783544495,1.214281028405804,-1.99983302721646,32.78694134243891,35.42707990620949,-0.023447853553988374,0.15714412828907864,0.027985515025198637,0.15228795368732495,10.184771922108906,0.08852100372314453,-0.12251896660213824,-0.11050808429718018,-0.5024879525582762,0.2814717839639158,-0.30649801842772817,0.08548184983336782,0.06433229667544182,83.78392609185563,56.17714281465074,0.19598993413054802,7,-0.008567094802856445,0.09565949440002441,-0.027127623558044434,-0.011422157287597656,0.39691591262817383,4,0.11830350553312985,-2.0588293075841806,6.393488883972168,1.1922910183909454,6.370645046234131,-1.6666790362143247,6.19645881652832,0.11830350553312985
4402,2010-07-12,6.41633415222168,6.4820098876953125,6.370645046234131,6.387777805328369,2933625.0,0.003125068025395361,-2.5454165939262374,1.6667223289080988,35.47491518830225,32.81136059881047,-0.07505520512263875,0.12631432271530763,0.0053997184647247565,0.13660571693109969,11.072974061176,0.11136484146118164,-0.13155961213753642,-0.07952537536621129,-0.4685519158068221,0.3095011650743995,-0.2740386455865167,0.11498789485409411,-0.2855520248413086,79.82483766209987,51.021363933266024,0.19451327022030562,7,-0.09423255920410156,0.07567048072814941,-0.047116637229919434,-0.08281064033508301,0.4197597503662118,0,0.11748979713775864,1.214281028405804,6.396345138549805,-2.0588293075841806,6.393488883972168,1.1922910183909454,6.370645046234131,0.11748979713775864
4403,2010-07-13,6.504854202270508,6.5305538177490225,6.439177989959718,6.476298809051514,5407438.0,0.013796047392291344,1.285692134281989,0.9999666037704343,43.16938843575498,32.158370333771074,-0.19480479290789265,0.027510110919257258,-0.08179627706841242,0.052631739266333355,11.326770196770674,0.11421966552734286,-0.13437528797051712,0.01641900539398211,-0.3655567358114524,0.39839474659941665,-0.1745688652087347,0.20740687599669894,-0.36704751968383764,90.52631208890138,57.99657387916584,0.19098787060271724,7,-0.17418622970581055,-0.012849569320678711,-0.15134179592132568,-0.17133069038391113,0.3340950012207031,1,0.11852502201343684,-2.5454165939262374,6.41633415222168,1.214281028405804,6.396345138549805,-2.0588293075841806,6.393488883972168,0.11852502201343684
4404,2010-07-14,6.593375205993652,6.647630214691162,6.476298809051514,6.476298809051514,6053207.0,0.0136084531598335,-1.926830857706077,4.0999749519913165,51.21948791237337,33.568377671095,-0.27159867529056214,-0.0737900180617368,-0.17161952528021285,-0.03205893389133152,11.414081488848757,0.17133140563964844,-0.1579988924682283,0.11065104007720983,-0.2607983755186005,0.4821004556730202,-0.07507366772069535,0.296375747875115,-0.4398586380004881,82.40732150808967,44.55880548089107,0.18572470779790495,7,-0.20416903495788574,-0.10137057304382324,-0.2220158576965332,-0.25985169410705566,0.2255859375,2,0.0792551118041036,1.285692134281989,6.504854202270508,-2.5454165939262374,6.41633415222168,1.214281028405804,6.396345138549805,0.0792551118041036
4405,2010-07-15,6.593375205993652,6.599085807800293,6.456311225891112,6.561964988708496,2586227.0,0.0,5.666815105094448,0.2682882127016581,56.756749980192104,36.82749011814604,-0.24748776173971088,-0.08725974312775708,-0.16641266615810757,-0.02686747866400374,11.322650403951307,0.14277458190918058,-0.18540251898036342,0.11636207103729213,-0.24387286595055357,0.4765970080251378,-0.06375539745663072,0.296479539531215,-0.41021181919860794,82.40732150808967,38.88099871427887,0.18011746849392285,7,-0.20416903495788574,-0.10137057304382324,-0.17632758617401123,-0.25985169410705566,0.18846368789672852,3,0.037245566925164786,-1.926830857706077,6.593375205993652,1.285692134281989,6.504854202270508,-2.5454165939262374,6.41633415222168,0.037245566925164786
4406,2010-07-16,6.4249000549316415,6.564819812774657,6.410623073577881,6.564819812774657,2324277.0,-0.025552186216986406,1.2040738430919646,-4.4545937575904215,42.977512410367,38.99645798855357,-0.05778231269892409,0.05763251126699931,0.008825075248535263,0.14509704936890255,11.517005165851224,0.18275213241577148,-0.18914356177134373,-0.035265588760375444,-0.37002733879090144,0.29949616127015055,-0.20264646377563889,0.132115286254888,-0.21386865846282976,19.58769453243387,-23.9250416968157,0.16738087501526303,7,-0.022843837738037998,0.06710457801818759,-0.009994149208069736,-0.09137654304504483,0.3483719825744629,4,0.04666671911338516,5.666815105094448,6.593375205993652,-1.926830857706077,6.593375205993652,1.285692134281989,6.504854202270508,0.04666671911338516
4407,2010-07-19,6.456311225891112,6.4820098876953125,6.407766819000244,6.456311225891112,2751171.0,0.004888974254994016,1.8889857869149556,-0.0,44.38357129524229,41.50946184493242,-0.048148645289604275,0.002748198172567662,-0.009703688294522728,0.11716535673923101,11.499557080455347,0.07424306869506836,-0.17413328265405426,0.011136960983275657,-0.29329718423809137,0.3155711062046427,-0.1410801116274074,0.16335403359395873,-0.2190839003289593,20.238355565274066,-22.313086144694378,0.1522170726106833,7,-0.002856016159056729,0.03569340705871671,-0.041405320167540616,-0.12278771400451571,0.38549375534057706,0,0.05218921664365084,1.2040738430919646,6.4249000549316415,5.666815105094448,6.593375205993652,-1.926830857706077,6.593375205993652,0.05218921664365084
4408,2010-07-20,6.553398132324219,6.567676067352295,6.3249568939208975,6.402056217193604,5656430.0,0.015037519573679825,1.6984120252443289,100.0,62.025325151610616,44.579885170125216,-0.09977109317178723,-0.11271171048124984,-0.08745132887576279,0.022425228253597496,11.771313704203584,0.24271917343139737,-0.14304294948939322,0.11621930599212682,-0.16616507532156355,0.3986036873058172,-0.024972884664718364,0.257411496648972,-0.29154663341432485,70.79644448385174,22.777467834134626,0.14119219065684532,7,-0.06710457801818848,-0.06139349937438965,-0.1413477659225464,-0.21987462043762207,0.41119384765625,1,0.04313728001192141,1.8889857869149556,6.456311225891112,1.2040738430919646,6.4249000549316415,5.666815105094448,6.593375205993652,0.04313728001192141
4409,2010-07-21,6.533409118652344,6.619074821472168,6.516275882720947,6.619074821472168,2751521.0,-0.0030501753850846747,1.400002226502054,-0.5660408271290288,65.11622875269833,48.212235607664425,-0.06064326312712698,-0.10721560694512888,-0.055873384824823624,0.045078966883000504,12.506980400321947,0.1027989387512207,-0.09606538562694755,0.10194134712219238,-0.16681313629925754,0.3706958305436423,-0.03243589458853258,0.23631858883291734,-0.2484108967955736,70.87368881827476,16.536596709038598,0.13437724171072515,7,-0.04711556434631348,-0.04140448570251465,-0.10493957996368408,-0.19988560676574707,0.46544885635376065,2,0.0467657970425539,1.6984120252443289,6.553398132324219,1.8889857869149556,6.456311225891112,1.2040738430919646,6.4249000549316415,0.0467657970425539
4410,2010-07-22,6.801827907562256,6.804683208465576,6.570530891418457,6.590519905090332,5092959.0,0.041084031940323174,1.1579008659235677,-2.4666581317421263,74.93538379222711,52.895395879863116,-0.29619596805353243,-0.37649603835528644,-0.31146253486015496,-0.2221876270815999,13.364559759713757,0.2712740898132324,-0.039588907039076915,0.3586525440216066,0.047809820207737275,0.669495267835476,0.2032311821146715,0.5140739059285417,-0.49507176613542203,99.40480627875701,38.95692034906014,0.15542136190693484,7,-0.23700785636901855,-0.30982327461242676,-0.325528621673584,-0.4683043956756592,0.25699615478515625,3,0.0025189164095651417,1.400002226502054,6.533409118652344,1.6984120252443289,6.553398132324219,1.8889857869149556,6.456311225891112,0.0025189164095651417
4411,2010-07-23,6.85037088394165,6.853227138519287,6.670474052429199,6.776127815246582,2935026.0,0.007136754566434256,3.5713655257963133,0.35135000959054036,82.30560194118257,58.09880551907204,-0.3057113110077534,-0.4160069003170861,-0.3517785680042387,-0.2691932465234439,13.751158126684048,0.1827530860900879,-0.0017426162537264034,0.3879208326339718,0.027550511856877513,0.7482911534110661,0.2077356722454251,0.5681059930225185,-0.5037805771517174,99.45931942848529,30.810603094758534,0.18018516038854698,7,-0.2612788677215576,-0.3583662509918213,-0.36978864669799805,-0.5168473720550537,0.15134191513061612,4,-0.010004128420538438,1.1579008659235677,6.801827907562256,1.400002226502054,6.533409118652344,1.6984120252443289,6.553398132324219,-0.010004128420538438
4412,2010-07-26,6.9074811935424805,6.9788689613342285,6.821815967559815,6.833238124847412,3479237.0,0.008336820088778785,-2.235291517482249,1.0,82.67714119665257,62.48855582583843,-0.31941574512762294,-0.4704761408969276,-0.40314270991131274,-0.32391696636040823,14.597931956552356,0.15705299377441317,0.041081714068548436,0.4280408859252933,0.01814385768075244,0.8379379141698342,0.22309237180302244,0.6329894000475642,-0.5102272035796123,89.08297134290005,13.346707293607125,0.20494851412227047,7,-0.255568265914917,-0.35265564918518066,-0.4268989562988281,-0.5739576816558838,0.16847562789916992,0,-0.01942953621963428,3.5713655257963133,6.85037088394165,1.1579008659235677,6.801827907562256,1.400002226502054,6.533409118652344,-0.01942953621963428
4413,2010-07-27,6.776127815246582,6.970303058624268,6.756138801574707,6.9217591285705575,7773740.0,-0.019016103644074356,-1.307688355328567,-1.9615476014618067,69.3989016188279,64.50849068211116,-0.16263869977154677,-0.34061886835477395,-0.26689870358770573,-0.19214762379045425,15.556979761660566,0.21416425704956055,0.08344236821145401,0.2865504741668703,-0.14270009801706962,0.7158010463508102,0.07192518807490078,0.5011757602588398,-0.3090800287191504,56.172896772384675,-17.95286763246277,0.21462528609196987,7,-0.12421488761901855,-0.22130227088928223,-0.27412915229797363,-0.44260430335998535,0.42547130584716797,1,0.009692433167705516,-2.235291517482249,6.9074811935424805,3.5713655257963133,6.85037088394165,1.1579008659235677,6.801827907562256,0.009692433167705516
4414,2010-07-28,7.07595682144165,7.09023380279541,6.838949203491211,6.984580039978027,9060725.0,0.0442478380529423,3.1904951235125023,-0.6274528422355411,75.80993785370033,66.62551155694541,-0.43227272755719337,-0.6136624501878298,-0.5629470437680153,-0.4920470712985594,15.780766909200494,0.3141059875488281,0.13147846453357026,0.5494005918502811,0.05347218652717256,1.0453289971733897,0.3014363891887264,0.7973647945118358,-0.5474904939374028,97.25285715334307,23.23368318946909,0.24796420266155444,7,-0.3683614730834961,-0.46544885635375977,-0.5553970336914062,-0.7424333095550537,0.2512850761413574,2,-0.015738485164822125,-1.307688355328567,6.776127815246582,-2.235291517482249,6.9074811935424805,3.5713655257963133,6.85037088394165,-0.015738485164822125
4415,2010-07-29,7.14734411239624,7.207310199737549,6.967446804046631,7.064535140991211,6801584.0,0.010088712064815208,1.366203410798746,0.9062364648725937,77.00203437765637,70.40601399775534,-0.4657995414893277,-0.6495333677409842,-0.6243069533447763,-0.5643670600749653,15.93971200523258,0.23986339569091797,0.16905569563748113,0.5770985841751095,0.024319359960713882,1.1298778083895051,0.3007089720679117,0.8534881962823073,-0.5402303383512299,88.829722506211,15.382891707124756,0.27638961210719765,7,-0.3812105655670166,-0.4782979488372803,-0.6125068664550781,-0.8138206005096436,0.23415184020996094,3,-0.020775008878137546,3.1904951235125023,7.07595682144165,-1.307688355328567,6.776127815246582,-2.235291517482249,6.9074811935424805,-0.020775008878137546
4416,2010-07-30,7.138778209686278,7.2044548988342285,7.058824062347412,7.095944881439209,4659761.0,-0.0011984735274050973,-1.4878219644515405,0.517254682920358,76.19048442218698,73.94011545630474,-0.3859025830683738,-0.6018835087792791,-0.6035812473275515,-0.5567475281840695,15.661470025368974,0.1456308364868164,0.19252246455218547,0.5241294622421258,-0.06222934995791718,1.1104882744421687,0.2309500561421043,0.8173088683421472,-0.43563300753046175,84.81020952783557,11.66741720660633,0.2931794061000213,7,-0.3726446628570548,-0.46973204612731845,-0.6032269001007071,-0.8052546977996817,0.1684746742248544,4,-0.011199976381165655,1.366203410798746,7.14734411239624,3.1904951235125023,7.07595682144165,-1.307688355328567,6.776127815246582,-0.011199976381165655
4417,2010-08-02,7.150199890136719,7.247286796569824,7.1273560523986825,7.181611061096191,6847461.0,0.0015999489149196577,-2.111090495274899,-0.733334817651527,74.78071781590843,75.3573813078934,-0.32245468423086976,-0.5644295907100156,-0.5949111108210916,-0.5688308079978412,15.318101295246562,0.11993074417114169,0.21257078289485776,0.4861507892608641,-0.10615423212383224,1.0784558106455604,0.18999827856851592,0.7823032999532122,-0.36638828836782533,80.23265748360214,8.905054263155762,0.2961525106923481,8,-0.268418550491333,-0.4611654281616211,-0.6039403676986694,-0.8166763782501221,0.25413990020751864,0,-0.020766844752030167,-1.4878219644515405,7.138778209686278,1.366203410798746,7.14734411239624,3.1904951235125023,7.07595682144165,-0.020766844752030167
4418,2010-08-03,7.195888042449951,7.258708953857423,7.1073670387268075,7.1073670387268075,4612134.0,0.006389772735760468,-2.419344760345249,-2.818137656738594,73.9229149445587,76.33590199587789,-0.2988484606183759,-0.560121680953019,-0.6195622961144602,-0.6148304199566255,15.129997898858406,0.15134191513061523,0.26727054193421207,0.48186748027801496,-0.11296799968798954,1.0767029602440195,0.1844497402950127,0.7792852202610172,-0.3286509056168905,85.03407929115056,14.483890604468996,0.29741773998300225,8,-0.2812681198120117,-0.5011425018310547,-0.6567672491073608,-0.8623645305633545,0.2855510711669913,1,-0.01666663242963251,-2.111090495274899,7.150199890136719,-1.4878219644515405,7.138778209686278,1.366203410798746,7.14734411239624,-0.01666663242963251
4419,2010-08-04,7.210165977478027,7.3329529762268075,7.178754806518555,7.19874382019043,5818923.0,0.0019841797070561107,-4.99990723045813,0.12903330065394814,74.21526678458196,76.25588899502843,-0.23136329224383267,-0.5357480835596427,-0.6184634227573973,-0.6287016160262136,15.70557968637662,0.15419816970825284,0.32407522612677475,0.45416936874389613,-0.15690435194594077,1.065243089433733,0.14863250839897812,0.7597062290888141,-0.2646344772400946,66.40631319127158,-2.53480587073814,0.3055368603449184,8,-0.20845246315002441,-0.4782984256744385,-0.671045184135437,-0.8766424655914307,0.23129606246948242,2,-0.001188163547279908,-2.419344760345249,7.195888042449951,-2.111090495274899,7.150199890136719,-1.4878219644515405,7.138778209686278,-0.001188163547279908
4420,2010-08-05,7.190176963806152,7.238720893859862,7.135921955108643,7.164476871490479,4847118.0,-0.002772337520982715,-1.48276854864248,2.2500208733404916,84.01014475431938,76.4452826409325,-0.1681796909984863,-0.47749429718498426,-0.5871553491874515,-0.6079164376301698,16.36040595411631,0.10279893875121981,0.35759260070556387,0.39434595108032244,-0.22108164061593882,1.0097735427765837,0.08663215523219137,0.7020597469284535,-0.1671611683704448,47.91647097705633,-26.14113106188045,0.30771379584813063,8,-0.1456310749053955,-0.4583094120025635,-0.6631921529769897,-0.8566534519195557,0.25985193252563477,3,0.019062803943047824,-4.99990723045813,7.210165977478027,-2.419344760345249,7.195888042449951,-2.111090495274899,7.150199890136719,0.019062803943047824
4421,2010-08-06,7.153055191040039,7.238720893859862,7.07595682144165,7.1273560523986825,3435112.0,-0.005162845497819646,-1.533340260280008,0.9999628921832384,80.8080552512374,76.23760642477527,-0.09343228377425561,-0.40135254369778117,-0.5385442736657327,-0.5713005390934329,16.696967259330872,0.162764072418212,0.3937541838891292,0.3193886756896971,-0.28558326235964593,0.9243606137390401,0.016902706665026024,0.6218746447143682,0.17989778518676847,29.99981445747355,-48.76435647715908,0.30248596902467145,8,-0.10850930213928223,-0.4211876392364502,-0.6210733652114868,-0.8195316791534424,0.33695077896118253,4,0.03193611058003687,-1.48276854864248,7.190176963806152,-4.99990723045813,7.210165977478027,-2.419344760345249,7.195888042449951,0.03193611058003687
4422,2010-08-09,7.170187950134277,7.224442958831787,7.118789196014403,7.155910968780518,4341780.0,0.002395166629735934,-1.3871019871687549,0.5555431858243072,79.34780142539108,77.34303973661561,-0.07753479499479177,-0.3785196212934725,-0.5520367830736488,-0.5897565631870609,17.438941530886883,0.1056537628173837,0.395637395165787,0.298828744888306,-0.290394305541966,0.888051795318578,0.004217219673170014,0.593440270103442,0.15762510299682742,36.66635742912263,-41.325026249916945,0.2946115252151362,8,-0.08423686027526855,-0.4383203983306885,-0.6653332710266113,-0.8366644382476807,0.3483729362487802,0,0.019115947131384203,-1.533340260280008,7.153055191040039,-1.48276854864248,7.190176963806152,-4.99990723045813,7.210165977478027,0.019115947131384203
4423,2010-08-10,7.2758421897888175,7.3129639625549325,7.0845232009887695,7.130210876464844,6090328.0,0.014735212018056165,1.0779161633532837,10.20042750743122,82.66333081452154,78.10452784337355,-0.11717198888474822,-0.4463356765917874,-0.6526559277736803,-0.6969538420316441,18.7016258660729,0.228440761566163,0.38980118911688066,0.3659335851669301,-0.2232107557807872,0.9550779261146474,0.07136141469307145,0.6605057556407887,0.04693373870849804,77.77757161941456,-1.0681280959390165,0.29457217047385875,8,-0.12564229965209872,-0.5311245918273917,-0.8009707927703849,-0.9423186779022208,0.23700761795044034,1,0.017660855912427387,-1.3871019871687549,7.170187950134277,-1.533340260280008,7.153055191040039,-1.48276854864248,7.190176963806152,0.017660855912427387
4424,2010-08-11,7.115933895111084,7.238720893859862,7.087378978729247,7.215877056121826,5888963.0,-0.02197797732641238,1.078432271372934,-0.6862752160203833,65.27778550873072,76.80183352460402,0.05476224332688506,-0.25852608182839365,-0.48560055587812023,-0.5378015151295177,20.54885374150334,0.1884632110595703,0.3756846747700475,0.17989735603332502,-0.39634859975681014,0.7561433118234602,-0.10822562186174256,0.4680203339283926,0.20190565124511828,16.86745533558661,-56.92482596140283,0.2881229778950677,8,0.07995462417602539,-0.31981730461120605,-0.6689035892486572,-0.7824103832244873,0.4111928939819336,2,0.05136433585435274,1.0779161633532837,7.2758421897888175,-1.3871019871687549,7.170187950134277,-1.533340260280008,7.153055191040039,0.05136433585435274
4425,2010-08-12,6.838949203491211,7.050257205963135,6.8132500648498535,6.990291118621826,9468708.0,-0.038924573457627565,-1.3380380406277856,1.514279852668944,49.545468863677854,73.84127624032523,0.3167056432037265,0.0398424530099426,-0.20592082744694729,-0.2628719661620771,21.873764239830777,0.30268383026123047,0.38510381585544895,-0.10936603546142543,-0.6649645253914098,0.44623245446855897,-0.3871652804264176,0.16843320950356677,0.4740526883667,5.142770445124689,-62.701080815623165,0.27779924496499203,8,0.23415231704711914,-0.009994268417358398,-0.39905786514282227,-0.5054256916046143,0.711021900177002,3,0.08810020641017813,1.078432271372934,7.115933895111084,1.0779161633532837,7.2758421897888175,-1.3871019871687549,7.170187950134277,0.08810020641017813
4426,2010-08-13,6.724729061126709,6.858938217163086,6.710451126098633,6.8360939025878915,6140757.0,-0.016701416981748318,-1.122446197624687,0.7358492943945463,43.04349578045516,70.31491823638598,0.40903027258934443,0.18727862416686136,-0.09294695031479172,-0.15161997790441717,22.76355451047482,0.14848709106445312,0.35231427827532436,-0.2385776281356815,-0.7490590195100211,0.27190376323865806,-0.4938183238228513,0.016663067551488275,0.5682827576508798,2.3697312595118047,-60.193826709451834,0.25524069568716995,8,0.29697299003601074,0.10422587394714355,-0.2848377227783203,-0.3912055492401123,0.7709879875183105,4,0.10785562193096832,-1.3380380406277856,6.838949203491211,1.078432271372934,7.115933895111084,1.0779161633532837,7.2758421897888175,0.10785562193096832
4427,2010-08-16,6.7932610511779785,6.838949203491211,6.690463066101074,6.71901798248291,3882667.0,0.010191041070699569,-1.2608733532510246,-0.6666652394144217,50.68493881853725,67.73292088905025,0.31798100180994204,0.15313572800641406,-0.15725971775952452,-0.2219766370196421,23.719336182360717,0.14848613739013672,0.3093342547491442,-0.18689312934875524,-0.6466419857056422,0.27285572700813177,-0.41676755752719874,0.042981298829688264,0.4647971260388726,16.513708761305214,-44.92255993518566,0.2298744281784435,8,0.21844696998596191,0.03569388389587402,-0.35336971282958984,-0.45973753929138184,0.688178062438964,0,0.10256413136109721,-1.122446197624687,6.724729061126709,-1.3380380406277856,6.838949203491211,1.078432271372934,7.115933895111084,0.10256413136109721
4428,2010-08-17,6.8360939025878915,6.910336971282959,6.810393810272218,6.847516059875487,4517580.0,0.006305197325294332,-2.181771260284848,-0.15384813004576955,37.931021245456456,63.70133805136964,0.24445076118292342,0.13973176081544025,-0.19123818731419018,-0.2645342423247188,24.844795784110712,0.11707592010498047,0.2671922506679234,-0.1581950664520253,-0.5783803879604958,0.26199025505644524,-0.368287727206261,0.051897594302210415,0.37655666573969704,26.562472820887677,-29.08979044153405,0.21009266075423527,8,0.16561961174011142,-0.007138967514038974,-0.4290407896041879,-0.5025703907012948,0.6967439651489249,1,0.09983288607794139,-1.2608733532510246,6.7932610511779785,-1.122446197624687,6.724729061126709,-1.3380380406277856,6.838949203491211,0.09983288607794139
4429,2010-08-18,6.838949203491211,6.916048049926758,6.784694194793701,6.8446598052978525,4868831.0,0.00041768017584398187,-1.300002504821782,0.49995825331901667,33.33333333333333,58.070581226815634,0.20495385228180485,0.16963783358721862,-0.1844710448075393,-0.2663198064116461,25.6475060772636,0.13135385513305664,0.2264346025155568,-0.17061676979064977,-0.5393106422500784,0.19807710266877887,-0.35496370602036365,0.013730166439064106,0.33192636465825665,41.269748708821105,-9.765024650459331,0.1843469362297143,8,0.162764310836792,-0.009994268417358398,-0.42761290073394775,-0.5211305618286133,0.8138208389282227,2,0.09853861817017551,-2.181771260284848,6.8360939025878915,-1.2608733532510246,6.7932610511779785,-1.122446197624687,6.724729061126709,0.09853861817017551
4430,2010-08-19,6.818961143493652,6.916048049926758,6.8132500648498535,6.8161048889160165,4735054.0,-0.002922679991153476,-23.001670006680026,-0.5001670006677693,32.92682492222056,52.75044452359155,0.18634336190408352,0.20129582749692965,-0.15296122847289162,-0.2442275122930191,25.460520967145527,0.1027979850769043,0.18144811271976558,-0.19146149158477765,-0.5581974456011327,0.1752744624315774,-0.37482946859295474,-0.008093514576600569,0.31348142449194416,56.96215910003678,9.778410059356446,0.1833679770081775,8,0.18275237083435059,0.009993791580200195,-0.3783557415008545,-0.5011425018310547,0.8052539825439453,3,0.1038524242472132,-1.300002504821782,6.838949203491211,-2.181771260284848,6.8360939025878915,-1.2608733532510246,6.7932610511779785,0.1038524242472132
4431,2010-08-20,6.781838893890381,6.833238124847412,6.739006042480469,6.798972129821777,3892823.0,-0.005443974356517889,1.2000077928005655,-5.998497495828243,30.860535006850455,47.36297047708703,0.1846934841027883,0.24561330543128435,-0.10902175477336584,-0.20478518045629457,25.086775709448496,0.09423208236694336,0.1300195503850663,-0.22515714168548584,-0.5993936604413506,0.14907937707037888,-0.4122754010634182,-0.03803888230755348,0.31524531394445354,40.50616589795513,-2.393965102759367,0.18711825937793258,8,0.21987462043762207,0.04711604118347168,-0.341233491897583,-0.4640202522277832,0.9337520599365225,4,0.11326311665554689,-23.001670006680026,6.818961143493652,-1.300002504821782,6.838949203491211,-2.181771260284848,6.8360939025878915,0.11326311665554689
4432,2010-08-23,6.773272037506104,6.833238124847412,6.7361512184143075,6.798972129821777,3300985.0,-0.0012632055285173305,1.0605913399015088,1.5000139155603278,27.160488100539297,41.195987953311224,0.14643618724998575,0.25677500510101847,-0.09810740300536391,-0.1939245037574473,24.130249992478497,0.09708690643310458,0.06653916471943155,-0.22701354026794363,-0.6133798010458165,0.1593527205099292,-0.42019667065688004,-0.033830409879007206,0.2912824789900288,20.634504109777954,-16.23635852247305,0.19318313038893653,8,0.19131994247436435,0.055682897567748135,-0.3262416124343881,-0.45545339584350675,0.8338098526000968,0,0.1066611538911284,1.2000077928005655,6.781838893890381,-23.001670006680026,6.818961143493652,-1.300002504821782,6.838949203491211,0.1066611538911284
4433,2010-08-24,6.8418049812316895,6.896059036254883,6.6647629737854,6.750428199768066,9939376.0,0.010118144280355512,1.314292598326769,-3.5555040169212875,31.19534847716953,37.409050505359986,0.011019130359197327,0.203867083969687,-0.1640004168198521,-0.2585563740076795,23.777549855778457,0.23129606246948242,0.007525397967791392,-0.16176445484161395,-0.5411624372303381,0.21763352754711018,-0.351463446035976,0.02793453635274812,0.1928222192328386,70.45464464698102,35.77817469259523,0.18969899119436226,8,0.015705108642578125,-0.012850046157836914,-0.36907505989074707,-0.5239863395690918,0.659623146057128,1,0.09348909156865548,1.0605913399015088,6.773272037506104,1.2000077928005655,6.781838893890381,-23.001670006680026,6.818961143493652,0.09348909156865548
4434,2010-08-25,6.964591979980469,6.998857975006104,6.78754997253418,6.7932610511779785,6896839.0,0.017946579752800007,-1.3124972277377656,1.8749941293423298,39.577858848617794,36.301538281464424,-0.15141640190931582,0.07621680526812113,-0.2844153290579321,-0.37737261291369606,22.632992187011194,0.21130800247192472,-0.0487910445810833,-0.033409214019775035,-0.4116009337293871,0.34478250568983704,-0.22250507387458107,0.155686645835031,-0.29982900619506836,89.74363731859626,54.39798750246037,0.18909585985480598,8,-0.1327815055847168,-0.0399775505065918,-0.47544288635253906,-0.6467733383178711,0.5282688140869141,2,0.08159069323655355,1.314292598326769,6.8418049812316895,1.0605913399015088,6.773272037506104,1.2000077928005655,6.781838893890381,0.08159069323655355
4435,2010-08-26,6.998857975006104,7.110222816467285,6.944602966308594,7.0159912109375,6732945.0,0.004920029073365972,-1.6363508708011218,-0.1000008349405888,42.857161790062094,36.28083450475408,-0.17948910906455406,0.03189131253536903,-0.31586215643161,-0.4084769581459069,21.162720429007187,0.1656198501586914,-0.12463989870415926,0.008281087875366744,-0.36333916544476175,0.37990134119549523,-0.17752903878469706,0.19409121453543055,-0.334095001220704,75.00002676095104,37.368016946854944,0.18581012666006425,8,-0.11136507987976163,-0.04711604118347257,-0.5097088813781747,-0.6482009887695321,0.4911479949951172,3,0.09343125260557361,-1.3124972277377656,6.964591979980469,1.314292598326769,6.8418049812316895,1.0605913399015088,6.773272037506104,0.09343125260557361
4436,2010-08-27,7.058824062347412,7.0845232009887695,6.916048049926758,7.041689872741699,4313063.0,0.00856798174151474,3.9166521711904148,-1.0000556622415704,45.038218214126516,35.653421104264,-0.20906545144844646,-0.036229361330528675,-0.3740031777621038,-0.4657212896793226,19.54485224595311,0.16847515106201172,-0.16478925290772928,0.07224488258361816,-0.2943488468982203,0.4388386120654566,-0.11105198215730105,0.2555417473245374,-0.37624269485473594,88.4616413882725,48.61280922327086,0.18329686474091927,8,-0.17133116722106934,-0.059966087341308594,-0.5304117202758789,-0.6125075817108154,0.6110787391662607,4,0.08009706130884431,-1.6363508708011218,6.998857975006104,-1.3124972277377656,6.964591979980469,1.314292598326769,6.8418049812316895,0.08009706130884431
4437,2010-08-30,7.0017127990722665,7.07595682144165,7.0017127990722665,7.024557113647461,2938528.0,-0.008090761686466164,-5.500000000000428,-1.3332591211420737,37.23404586044859,35.57597939481869,-0.13329292048939312,0.009683735083791056,-0.31550874413489804,-0.40687664128478573,17.675157417994498,0.07424402236938388,-0.16675298954260587,0.022557973861695224,-0.3360099204984772,0.38112586822186767,-0.156725973318391,0.20184192104178145,-0.30202577362060623,75.64089801187563,38.913073685924076,0.1792839471800862,8,-0.11421990394592374,-0.0028548240661629976,-0.4611644744873056,-0.5553963184356698,0.496859073638916,0,0.10195764597045831,3.9166521711904148,7.058824062347412,-1.6363508708011218,6.998857975006104,-1.3124972277377656,6.964591979980469,0.10195764597045831
4438,2010-08-31,7.07595682144165,7.1045122146606445,6.9074811935424805,6.944602966308594,9171038.0,0.010603694338793934,1.0909070208152536,-5.749958253319084,47.97688809781438,37.20304103531658,-0.18990476752183927,-0.07800529164547854,-0.3860975448095916,-0.47770692197864406,15.802199557827374,0.19703102111816406,-0.14649534368168293,0.10279855728149379,-0.24433712216683023,0.4499342367298178,-0.07076928244266778,0.27636639700565535,-0.3598483643493653,89.38057674517582,48.06929493988793,0.17356783972416187,8,-0.18846392631530762,-0.07709884643554688,-0.47258758544921875,-0.566819429397583,0.39691638946533203,1,0.07506052991379608,-5.500000000000428,7.0017127990722665,3.9166521711904148,7.058824062347412,-1.6363508708011218,6.998857975006104,0.07506052991379608
4439,2010-09-01,7.20159912109375,7.207310199737549,7.081667900085449,7.138778209686278,5927835.0,0.017756227577785166,2.3846203251144837,0.47825708155909324,71.67229562218111,41.50809333531219,-0.28909701567894786,-0.2153641374720623,-0.5044320055918377,-0.598896657819882,13.611451975078499,0.13135337829589844,-0.13874476097524813,0.22886919975280762,-0.11705412735785004,0.5747925268634653,0.05590753619747879,0.40183086330813644,-0.469726089626465,98.09522143428538,50.052171781913856,0.17296166355532874,9,-0.2655625343322754,-0.20274114608764648,-0.5982298851013184,-0.6924617290496826,0.29411792755126953,2,0.04163367068250956,1.0909070208152536,7.07595682144165,-5.500000000000428,7.0017127990722665,3.9166521711904148,7.058824062347412,0.04163367068250956
4440,2010-09-02,7.327241897583008,7.335807800292969,7.221588134765625,7.227299213409424,3468381.0,0.017446510750819932,-1.051269754955063,1.590914266196038,85.52176379603213,47.58156320077682,-0.3744336268024693,-0.34805691053142596,-0.6185787358709387,-0.7218643324844827,11.927535783723563,0.13420867919921875,-0.11317111663583912,0.3476587295532223,-0.021081712422552634,0.7163991715289972,0.1632885085653344,0.5320289505411102,-0.5668426360195067,98.00014694978992,42.35471063081715,0.18437022098788755,9,-0.32695651054382324,-0.32695651054382324,-0.6681902408599854,-0.7624220848083496,0.27698421478271484,3,0.02260317030600656,2.3846203251144837,7.20159912109375,1.0909070208152536,7.07595682144165,-5.500000000000428,7.0017127990722665,0.02260317030600656
4441,2010-09-03,7.381495952606201,7.421473026275635,7.3129639625549325,7.3700737953186035,2331982.0,0.007404430723256139,1.3749934770129744,0.11428707745890884,85.27384295133919,54.038602628643474,-0.3740123917655218,-0.4050883480279346,-0.6571552601786372,-0.7744684722413275,10.807996315930628,0.10850906372070224,-0.07944589191504114,0.39049074649810755,-0.01335583039302879,0.7943373233892439,0.18856745805253983,0.5924140349436753,-0.5750640079443423,92.22223562252823,30.320424372477973,0.2019232884455681,9,-0.3383779525756836,-0.3383779525756836,-0.6639060974121094,-0.7581379413604736,0.06853294372558594,4,0.01470027459091261,-1.051269754955063,7.327241897583008,2.3846203251144837,7.20159912109375,1.0909070208152536,7.07595682144165,0.01470027459091261
4442,2010-09-07,7.307252883911133,7.392918109893799,7.272986888885497,7.341518878936768,2262992.0,-0.010057997616168213,-1.3333379719179854,-2.9999582533188613,77.22763601252583,59.15330124368306,-0.24144952119504737,-0.33734612854088564,-0.5710881590678047,-0.7000847335416847,9.526273427004,0.11993122100830167,-0.04205545835784985,0.30939443111419695,-0.11154538758033095,0.7303342498087249,0.098924521766933,0.5198643404614609,-0.4393168310878961,77.77782931741625,10.93466637898176,0.21046990934726378,9,-0.20274138450622559,-0.26413488388061523,-0.589663028717041,-0.6838948726654053,0.0828099250793457,1,0.04962876245887293,1.3749934770129744,7.381495952606201,-1.051269754955063,7.327241897583008,2.3846203251144837,7.20159912109375,0.04962876245887293
4443,2010-09-08,7.404339790344237,7.467162132263184,7.284409046173097,7.327241897583008,2692688.0,0.013286375601817113,-1.2456260619909902,-2.2499826053074425,79.46419696638381,63.58511659010151,-0.2797701145238749,-0.44724311208870926,-0.6551632021183353,-0.794914762320734,7.896976465363537,0.182753086090087,0.007432642942223566,0.40005645751953,-0.04213440628361198,0.842247321322672,0.17896102561795857,0.6211518894211014,-0.48105004017576114,83.70342882588666,13.062549719303732,0.2210954319015712,9,-0.21701812744140536,-0.3383772373199454,-0.6189318895339957,-0.7609934806823722,-0.09708690643310458,2,0.012726601565453466,-1.3333379719179854,7.307252883911133,1.3749934770129744,7.381495952606201,-1.051269754955063,7.327241897583008,0.012726601565453466
4444,2010-09-09,7.4814391136169425,7.5014281272888175,7.398629188537598,7.455739974975586,4638399.0,0.010412720844233503,2.130431625948437,0.3333312717241985,82.58414712572088,67.99922607184138,-0.3082616532860829,-0.5223361488902514,-0.7104458364406003,-0.8691947848397428,6.238786193643811,0.10279893875121981,0.0678023928218856,0.4588805198669421,-0.030439674085082302,0.9482007138189665,0.21422042289093035,0.7035406168429539,-0.4928846775971012,92.85698463195237,19.63959054374567,0.24466009697601215,9,-0.27698445320129306,-0.3983435630798331,-0.6767563819885245,-0.8323817253112784,-0.25985097885131747,3,-0.0011449538758351308,-1.2456260619909902,7.404339790344237,-1.3333379719179854,7.307252883911133,1.3749934770129744,7.381495952606201,-0.0011449538758351308
4445,2010-09-10,7.44146203994751,7.484294891357423,7.344375133514403,7.478583812713622,5072297.0,-0.005343500503355081,4.76466543554267,-1.4444753687726288,82.35287514067704,72.14529906368031,-0.2222730712462182,-0.4584087764959799,-0.646641582458888,-0.8271949819182698,6.451994090335579,0.13991975784301935,0.12397336880778909,0.388777804374695,-0.12644913614643105,0.904004744895821,0.13116433411413198,0.646391274635258,-0.381105287150012,73.74988519566872,-3.456329721277612,0.25761347026056314,9,-0.23700737953186035,-0.3583664894104004,-0.5746715068817139,-0.7552826404571533,-0.18560791015625,4,0.007290907137099678,2.130431625948437,7.4814391136169425,-1.2456260619909902,7.404339790344237,-1.3333379719179854,7.307252883911133,0.007290907137099678
4446,2010-09-13,7.450028896331787,7.529983043670653,7.398629188537598,7.50428295135498,3780409.0,0.0011512329617873185,1.4864852667067086,1.4615157353885788,83.193241148466,77.25187631790448,-0.18943261965150615,-0.4320008353115874,-0.6300539928584534,-0.8325288989463964,7.386465218623275,0.13135385513305575,0.16676462901149147,0.3610796689987179,-0.15903256414743883,0.8811919021448746,0.10102355242563998,0.6211357855717958,-0.32792215110550416,68.88897135223428,-14.834003223063263,0.2600561165730783,9,-0.23129677772521973,-0.35265588760375977,-0.5618221759796143,-0.738149881362915,-0.1827530860900879,0,0.020697532610894687,4.76466543554267,7.44146203994751,2.130431625948437,7.4814391136169425,-1.2456260619909902,7.404339790344237,0.020697532610894687
4447,2010-09-14,7.490005970001222,7.524271965026855,7.378641128540039,7.458594799041747,5454015.0,0.0053660293437409745,1.9142731731521934,-0.5789644837800016,82.70888434604188,81.11098701215198,-0.17082534359190316,-0.43964392603608626,-0.6410397201358586,-0.8693724980422255,8.212222505389668,0.14563083648681552,0.20739381391748513,0.3662194967269903,-0.16374511595472363,0.8961841094087042,0.10123719038613377,0.6312018030678468,-0.30263901702383933,83.72096635767411,-1.6109486681483958,0.2649823063408568,9,-0.18418049812316983,-0.39263296127319425,-0.6017992496490487,-0.7581384181976327,-0.21701908111572443,1,-0.005337388759040995,1.4864852667067086,7.450028896331787,4.76466543554267,7.44146203994751,2.130431625948437,7.4814391136169425,-0.005337388759040995
4448,2010-09-15,7.5185608863830575,7.584238052368164,7.401484966278076,7.421473026275635,3063900.0,0.0038124023527088546,-1.6666829017130294,3.090870449646148,80.89166351569622,82.13536122254254,-0.1452711801265787,-0.4368459163084326,-0.6407784051869907,-0.8943225138257569,8.992226189298929,0.1827530860900879,0.24527703928304856,0.3606510639190681,-0.17911274283141587,0.9004148706695521,0.09076916054382611,0.6305329672943101,-0.27637535889475195,72.61887485612209,-11.652876996649695,0.269881903375242,9,-0.115647792816163,-0.3940603733062753,-0.6096515655517587,-0.7866933345794687,-0.1456308364868173,2,-0.017090780979815312,1.9142731731521934,7.490005970001222,1.4864852667067086,7.450028896331787,4.76466543554267,7.44146203994751,-0.017090780979815312
4449,2010-09-16,7.512849807739258,7.524271965026855,7.435750961303711,7.515705108642577,2455602.0,-0.0007595973125845701,7.85696564885566,-0.0294094534595796,79.60520497514683,81.47796579799974,-0.10143288669127681,-0.39849006438816215,-0.6113387321087957,-0.8845472059678645,9.976022863932743,0.08852100372314364,0.30161614056569075,0.3212449550628662,-0.2188189805460894,0.8613088906718218,0.05121298725838841,0.591276922867344,-0.20909482577257776,70.23789880901509,-14.578492311614411,0.27003196780447786,9,-0.08423733711242676,-0.3883492946624756,-0.5653910636901855,-0.780982255935669,-0.05996561050415039,3,-0.027366036735664845,-1.6666829017130294,7.5185608863830575,1.9142731731521934,7.490005970001222,1.4864852667067086,7.450028896331787,-0.027366036735664845
4450,2010-09-17,7.527126789093018,7.561392784118652,7.444317817687987,7.509994029998778,2541401.0,0.0019003416438663212,1.7333288802796725,-6.0003340013381825,78.47213847038748,80.72222085567176,-0.09429003414109527,-0.37628514292964077,-0.6019684248813686,-0.8934046285523962,11.084424645039718,0.11707496643066495,0.3427333158181254,0.30011365413665736,-0.22984457973578998,0.8300718880091047,0.03513453720043369,0.565092771072881,-0.17288485445406998,72.22173259611104,-11.63233408006198,0.26497911693622367,9,-0.09851431846618652,-0.40262627601623535,-0.5311242341995239,-0.7952592372894287,-0.042831897735594815,4,-0.040591671017170206,7.85696564885566,7.512849807739258,-1.6666829017130294,7.5185608863830575,1.9142731731521934,7.490005970001222,-0.040591671017170206
4451,2010-09-20,7.549971103668213,7.638492107391357,7.5014281272888175,7.544260025024414,6344573.0,0.003034931550282449,-2.0000365292990683,0.33334261063176673,84.78263368604598,81.56166504161845,-0.10138460906392055,-0.3569324402025824,-0.6005045217897074,-0.9080426472015599,12.219704045227036,0.13706398010253995,0.3532024230401447,0.28455135822296107,-0.22030612159206253,0.7894088380379847,0.032122618315448825,0.5369800981304733,-0.1543298678380065,65.9339348597203,-18.175863930109756,0.25242873990751186,9,-0.08852052688598633,-0.398343563079834,-0.5989428758621216,-0.818103551864624,0.008566856384277344,0,-0.038956039677298104,1.7333288802796725,7.527126789093018,7.85696564885566,7.512849807739258,-1.6666829017130294,7.5185608863830575,-0.038956039677298104
4452,2010-09-21,7.4957170486450195,7.598515033721924,7.467162132263184,7.527126789093018,5938341.0,-0.007185995055906003,-1.967770780924267,-5.499791266594306,77.32348699815691,81.32380837848213,-0.019652146754488342,-0.259061753312829,-0.5227159074146339,-0.8465895771492562,13.287142012107395,0.13135290145874023,0.3393811090251706,0.1941750526428221,-0.2636036223611615,0.6519537276468057,-0.034714284859170164,0.42306439014481434,-0.05150563850258294,39.75917431192661,-41.879369397407835,0.2288893375019919,9,-0.004283428192138672,-0.3440895080566406,-0.5703885555267334,-0.7638494968414307,0.38263797760009766,1,-0.030476235551689435,-2.0000365292990683,7.549971103668213,1.7333288802796725,7.527126789093018,7.85696564885566,7.512849807739258,-0.030476235551689435
4453,2010-09-22,7.4814391136169425,7.527126789093018,7.364363193511963,7.461451053619385,3561884.0,-0.0019048124329423821,1.9231072251290966,-0.6363650164715602,71.30437749893082,80.07050064217214,0.007501290986988707,-0.20491303435324237,-0.48743779464468684,-0.8236635553333498,13.649274275735246,0.1627635955810547,0.3221367142622267,0.14791541099548233,-0.2614395389929811,0.5572703609839458,-0.05676206399874939,0.35259288598971406,0.15705299377441495,42.70834420497802,-35.326365253964795,0.20467747499423153,9,0.009994506835938388,-0.32981157302856356,-0.561107635498046,-0.7495715618133536,0.43974876403808594,2,-0.02786258386465279,-1.967770780924267,7.4957170486450195,-2.0000365292990683,7.549971103668213,1.7333288802796725,7.527126789093018,-0.02786258386465279
4454,2010-09-23,7.532837867736816,7.615647792816162,7.412907123565674,7.44146203994751,3219739.0,0.006870169407156235,-1.7307777531575448,4.571520587814507,67.64704437812178,78.43651944633265,-0.04005167463555015,-0.22299028306304702,-0.5196598679698079,-0.8678513143327331,14.928404428728717,0.20274066925048828,0.31944965559666905,0.1709018707275387,-0.20841464968569934,0.5502183911407768,-0.01875638947907987,0.3605601309341573,0.10017166137695277,61.4581920019482,-13.47059058699437,0.18965826020661883,9,-0.03141021728515625,-0.3812103271484375,-0.6175036430358887,-0.8009703159332275,0.4340381622314462,3,-0.021228097650350608,1.9231072251290966,7.4814391136169425,-1.967770780924267,7.4957170486450195,-2.0000365292990683,7.549971103668213,-0.021228097650350608
4455,2010-09-24,7.652770042419434,7.675613880157472,7.572815895080566,7.575671195983888,2642609.0,0.015921247315873854,-1.4827598120508783,0.8437553814923531,70.9251678160919,77.07340018717998,-0.14176583104160567,-0.30716992554854006,-0.6186263578933726,-0.9765646886714565,15.844316991053967,0.14277601242065519,0.3073767244986456,0.2581384420394901,-0.10163154294063936,0.6179084270196196,0.07825344954942537,0.43802343452955483,-0.2884068489074707,92.66063057266265,19.096505541767655,0.17988499249006473,9,-0.1327815055847168,-0.48258161544799805,-0.7374358177185059,-0.9209024906158447,0.27412891387939364,4,-0.026119410889959505,-1.7307777531575448,7.532837867736816,1.9231072251290966,7.4814391136169425,-1.967770780924267,7.4957170486450195,-0.026119410889959505
4456,2010-09-27,7.624215126037598,7.669902801513673,7.572815895080566,7.635636806488037,2358597.0,-0.003731317708954518,1.4285790964663467,-0.14814333778635566,76.3033809237392,76.36167758470191,-0.09599956951751842,-0.24673579063899176,-0.5635740117461747,-0.9351561249568672,17.004963237275778,0.09708690643310636,0.2828090735262645,0.20131397247314453,-0.13547336940948096,0.53810131435577,0.03292030153183223,0.36970764341445683,-0.25362691879272425,83.48638048840249,10.023364675763347,0.16839367094131263,9,-0.10422658920288086,-0.4540266990661621,-0.7088809013366699,-0.8923475742340088,0.368360996246337,0,-0.01835208377086983,-1.4827598120508783,7.652770042419434,-1.7307777531575448,7.532837867736816,1.9231072251290966,7.4814391136169425,-0.01835208377086983
4457,2010-09-28,7.715590953826903,7.735579967498778,7.507139205932617,7.629926204681396,2658018.0,0.011984948782104432,2.6363532858682475,-7.500187867907987,76.07661657277217,75.82667236882145,-0.16987521561413477,-0.29712101980548944,-0.6278569259176292,-1.0102352168447366,18.349271879745704,0.22844076156616122,0.2634551063119952,0.256995892524718,-0.0409121568973676,0.5549039419468036,0.1080418678136752,0.4059499172357608,-0.3389022331237781,94.61527197243922,21.520312353486588,0.1489540247110428,9,-0.16561937332153231,-0.5154194831848136,-0.8002567291259757,-0.9837234020233145,0.23415184020996183,1,-0.020355277348718892,1.4285790964663467,7.624215126037598,-1.4827598120508783,7.652770042419434,-1.7307777531575448,7.532837867736816,-0.020355277348718892
4458,2010-09-29,7.607081890106201,7.7070250511169425,7.561392784118652,7.7070250511169425,2348441.0,-0.014063610210813704,1.9143017996526992,-1.1666777993008601,60.00004554238711,73.64832132073704,-0.05306979903631248,-0.15471345113735158,-0.4960871162209628,-0.8833872407166741,19.96701573117158,0.15419816970825106,0.23980591556822706,0.12193057537078822,-0.12219637687946072,0.36605752762103716,-0.0001329007543358074,0.24399405149591225,-0.21603751953125006,60.176978072807074,-9.987852438599788,0.12206347612512435,9,-0.05711030960083008,-0.40691041946411133,-0.7103084325790405,-0.8752143383026123,0.3912053108215323,2,0.035660604165670184,2.6363532858682475,7.715590953826903,1.4285790964663467,7.624215126037598,-1.4827598120508783,7.652770042419434,0.035660604165670184
4459,2010-09-30,7.5014281272888175,7.632781028747559,7.3700737953186035,7.618504047393799,3279273.0,-0.013888868865050252,2.6078753667225483,1.1714250271951947,54.32102243833779,70.96486398384262,0.056762611426179,-0.026820640136482332,-0.36727632294386403,-0.7637438732480719,20.878131757861922,0.2627072334289551,0.21187599474436603,0.001285362243651278,-0.20311804092676056,0.2056887654140631,-0.10091633934155464,0.1034870638288572,0.23415184020996094,35.937650843680785,-32.37853788532621,0.10220170158520597,9,0.04854345321655362,-0.23986315727233798,-0.6581956148147574,-0.7695605754852286,0.6596226692199716,3,0.05595731149368777,1.9143017996526992,7.607081890106201,2.6363532858682475,7.715590953826903,1.4285790964663467,7.624215126037598,0.05595731149368777
4460,2010-10-01,7.492860794067383,7.544260025024414,7.458594799041747,7.544260025024414,2175092.0,-0.0011420936221822053,2.3333271485824896,0.43902478759886604,53.08636884968206,67.44305677980219,0.06700437940120363,-0.005490891271164422,-0.3438273283579498,-0.7421433982339121,21.103723960772847,0.0856652259826669,0.18654950175556806,-0.015562915802002308,-0.20320501887665898,0.17207918727265437,-0.10938396733933065,0.07825813573532603,0.23540904998779233,33.593686808728336,-33.218690998185366,0.09382105153732842,10,0.05711078643798828,-0.17133021354675293,-0.6146483421325684,-0.760993242263794,0.6938896179199219,4,0.06326225041791655,2.6078753667225483,7.5014281272888175,1.9143017996526992,7.607081890106201,2.6363532858682475,7.715590953826903,0.06326225041791655
4461,2010-10-04,7.490005970001222,7.512849807739258,7.418618202209473,7.470016956329347,2190151.0,-0.00038100588608580566,1.8695601666982058,-0.3888971352233932,50.0,64.40711378000697,0.06756366552581117,0.006229431832979415,-0.3273821132551751,-0.7288297858011257,20.794615914726997,0.09423160552978516,0.16318755008427388,-0.02384324073791433,-0.20207150413780095,0.1543850226619723,-0.11295737243785808,0.06527089096202943,0.23109995307922215,32.81262638254381,-30.5447865907787,0.0891141316999434,10,0.0599656105041495,-0.1684753894805917,-0.5703885555267343,-0.7581384181976327,0.5910906791687021,0,0.058330125242548325,2.3333271485824896,7.492860794067383,2.6078753667225483,7.5014281272888175,1.9143017996526992,7.607081890106201,0.058330125242548325
4462,2010-10-05,7.669902801513673,7.7070250511169425,7.50428295135498,7.569960117340088,2660469.0,0.02401824941568398,1.3278647237727348,4.999880725190884,59.3639676053637,63.080401569610636,-0.09501875217511024,-0.15294723124103093,-0.4931590500635439,-0.8987569639061874,21.16519512740801,0.21701908111572088,0.14539388118458874,0.13792109489441007,-0.024935104963006438,0.3007772947518266,0.05649299496570226,0.21934919482311788,0.0441824790115346,88.9829021365966,25.690045301553297,0.08142809992870807,10,-0.11707592010498136,-0.3483722209930429,-0.7267273664474496,-0.9380352497100839,0.3626499176025382,1,0.0420700664820135,1.8695601666982058,7.490005970001222,2.3333271485824896,7.492860794067383,2.6078753667225483,7.5014281272888175,0.0420700664820135
4463,2010-10-06,7.4985718727111825,7.669902801513673,7.404339790344237,7.669902801513673,4128858.0,-0.02233808344594379,2.1000008349406145,-1.7142918485650747,49.266841490557354,61.038156804325695,0.08828181054078232,0.027199848518057124,-0.3051734254318035,-0.7180778874861149,20.918666200447856,0.26556301116943537,0.11607876707166742,-0.03812143802642698,-0.19054739772043305,0.1143045216675791,-0.11433441787342957,0.038091541820575614,0.2086331781098929,38.135509270659455,-23.275912359631285,0.07621297984700302,10,0.05425500869750888,-0.17704129219055265,-0.5553964376449594,-0.7667043209075937,0.5197033882141104,2,0.060167579771767565,1.3278647237727348,7.669902801513673,1.8695601666982058,7.490005970001222,2.3333271485824896,7.492860794067383,0.060167579771767565
4464,2010-10-07,7.472873210906982,7.575671195983888,7.438607215881348,7.50428295135498,2431439.0,-0.0034271408263382153,-1.7428778632874367,0.1833279062194673,47.24642886184371,58.40718580940923,0.11687010837101397,0.055046113430632815,-0.27244116858928,-0.6854109195128562,20.489322110149967,0.13706398010253995,0.09729570640306218,-0.0633918046951294,-0.21651800497279794,0.08973439558253915,-0.13995490483396367,0.013171295443704878,0.23415184020996005,22.641809643386868,-35.857134864144825,0.07656310013883433,10,0.07995367050170898,-0.06424927711486816,-0.5296977758407593,-0.7410056591033936,0.4397478103637704,3,0.07030950147178827,2.1000008349406145,7.4985718727111825,1.3278647237727348,7.669902801513673,1.8695601666982058,7.490005970001222,0.07030950147178827
4465,2010-10-08,7.4957170486450195,7.512849807739258,7.427184104919434,7.464305877685548,2540351.0,0.003056901554906011,1.6087095415801473,-1.0000455435624174,47.24640332777188,55.17863274319063,0.0775619455104195,0.038446504377955826,-0.290142324258877,-0.6984383948804256,20.424763568128473,0.08566570281982422,0.08859251167157556,-0.04326071739196813,-0.1911480222009878,0.10462658741705155,-0.11720436979647797,0.030682935012541712,0.20456897735595625,30.188869476997727,-26.238988862055077,0.07394365240450966,10,0.057109832763671875,-0.017132997512817383,-0.5282697677612305,-0.7638494968414307,0.4540257453918457,4,0.08876185474264142,-1.7428778632874367,7.472873210906982,2.1000008349406145,7.4985718727111825,1.3278647237727348,7.669902801513673,0.08876185474264142
4466,2010-10-11,7.604226112365723,7.695602893829347,7.478583812713622,7.4814391136169425,3927143.0,0.014476141910975349,-2.37779196152574,3.909023286881154,55.219773666062935,52.86120575355628,-0.038085881597800686,-0.06104815049002177,-0.39186564325084206,-0.7953973928337454,20.471276452611658,0.21701908111572443,0.08337876281324341,0.05753848552703822,-0.08686024394151204,0.20193721499558848,-0.01466087920723691,0.12973785026131335,-0.23415231704711914,66.03767937401668,7.191471801096185,0.07219936473427498,10,-0.06567668914794922,-0.09994268417358487,-0.6039407253265381,-0.8709311485290527,0.19417476654052734,0,0.07660533642921297,1.6087095415801473,7.4957170486450195,-1.7428778632874367,7.472873210906982,2.1000008349406145,7.4985718727111825,0.07660533642921297
4467,2010-10-12,7.450028896331787,7.5014281272888175,7.358652114868164,7.5014281272888175,4954630.0,-0.02027783153149343,4.555569986641095,-0.4186048317883573,48.668294773614996,51.60212233480381,0.08323265976447658,0.0948642613878743,-0.23290277148718985,-0.626690756902418,20.375776155375124,0.2455739974975586,0.06061301097686922,-0.09465987682342547,-0.24340367544376118,0.05408392179691024,-0.16903177613359333,-0.020287977513257616,0.24557399749755948,27.118732814726588,-32.37385140049017,0.07437189931016772,10,0.0828096866607666,0.054254531860350674,-0.40691089630126953,-0.6739013195037842,0.25985097885131836,1,0.08470675236559932,-2.37779196152574,7.604226112365723,1.6087095415801473,7.4957170486450195,-1.7428778632874367,7.472873210906982,0.08470675236559932
4468,2010-10-13,7.3900628089904785,7.675613880157472,7.272986888885497,7.675613880157472,4689178.0,-0.008049108020350637,1.8199998664092767,5.555551432388417,43.99039494024334,50.454274835015546,0.12200763207520016,0.15253030966260628,-0.17024247314224272,-0.552416647039708,20.248406079627163,0.40262699127197443,0.0338821723510252,-0.14820106029510516,-0.3120323877183866,0.01563026712817628,-0.23011672400674588,-0.06628539658346444,0.3055400848388681,27.702670683410712,-30.238339733785242,0.08191566371164083,10,0.0999431610107413,0.11422061920165927,-0.3162480592727661,-0.6139352321624756,0.46544837951660156,2,0.08693970900275749,4.555569986641095,7.450028896331787,-2.37779196152574,7.604226112365723,1.6087095415801473,7.4957170486450195,0.08693970900275749
4469,2010-10-14,7.307252883911133,7.410050868988037,7.252997875213622,7.401484966278076,3016623.0,-0.01120557797947297,1.8205371937982664,0.33000080154430766,34.98754421265831,48.44329431979069,0.19486985245364963,0.23099069185473553,-0.08610533777209994,-0.4587354022321408,20.065347793203316,0.15705299377441495,-0.003957546314136806,-0.22073113918304443,-0.4143667379925926,-0.027095540373496263,-0.3175489385878185,-0.12391333977827035,0.37144536972046005,12.258109695004514,-39.585409433500075,0.09681779940477386,10,0.1727585792541495,0.18703603744506747,-0.1806107759475708,-0.5082807540893555,0.5282702445983887,3,0.09730364999132113,1.8199998664092767,7.3900628089904785,4.555569986641095,7.450028896331787,-2.37779196152574,7.604226112365723,0.09730364999132113
4470,2010-10-15,7.221588134765625,7.3700737953186035,7.161622047424316,7.344375133514403,5047783.0,-0.011723249558547755,1.3934616511219822,1.3030275428981937,33.33329385607536,46.59143808157684,0.2659783525280801,0.30840361355933155,0.0005629582413826384,-0.36463884982284434,19.450551441640545,0.2084517478942871,-0.027065084239776382,-0.29111895561218226,-0.5283441656953176,-0.05389374552904691,-0.40973156065374994,-0.17250635057061459,0.4540257453918466,11.230007170673623,-35.09854417669013,0.11861260504156751,10,0.21273541450500488,0.22701287269592285,-0.0778130292892456,-0.4054830074310303,0.7567100524902335,4,0.09568987785088567,1.8205371937982664,7.307252883911133,1.8199998664092767,7.3900628089904785,4.555569986641095,7.450028896331787,0.09568987785088567
4471,2010-10-18,7.25585412979126,7.324386119842528,7.19874382019043,7.19874382019043,2532997.0,0.004744938978266333,-3.3999866409504653,-0.46511691125928967,30.024787265428458,43.33152915491737,0.21792178155416675,0.26453624554661026,-0.03108389631633557,-0.3900058058790403,18.397406359742153,0.12564229965209872,-0.03910314773735557,-0.24214711189270055,-0.5047533403752329,0.020459116589831794,-0.3734502261339667,-0.11084399765143438,0.3786404037475597,18.333381265197072,-20.98308599660533,0.13130311424126595,10,0.1727583408355713,0.19274687767028809,-0.11207902431488037,-0.43974900245666504,0.7167329788208008,0,0.09563156202336276,1.3934616511219822,7.221588134765625,1.8205371937982664,7.307252883911133,1.8199998664092767,7.3900628089904785,0.09563156202336276
4472,2010-10-19,7.267275810241699,7.327241897583008,7.167333126068115,7.190176963806152,3835390.0,0.0015741331407896908,-1.6046632647513417,1.349998747589109,33.8752851594019,41.62135622923343,0.1602313450313968,0.24782914911386555,-0.04025203890732687,-0.3964751818687233,17.52947720483078,0.15990877151489258,-0.05028824980982449,-0.21930336952209473,-0.5014714364929658,0.06286469744877632,-0.3603874030075298,-0.07821933603665965,0.32938892440795975,20.55553339351098,-15.456227286949773,0.14108403348543538,10,0.16133666038513184,0.18132519721984863,-0.10922324657440186,-0.4368932247161865,0.7709884643554688,1,0.07308447931975293,-3.3999866409504653,7.25585412979126,1.3934616511219822,7.221588134765625,1.8205371937982664,7.307252883911133,0.07308447931975293
4473,2010-10-20,7.272986888885497,7.3158202171325675,7.215877056121826,7.267275810241699,1441073.0,0.0007858623771714868,1.1874729300277322,0.07407476126860459,38.023902398539285,40.59663106664405,0.1331589803058879,0.23789777754078223,-0.04700282643173903,-0.397104863393432,17.505847472147863,0.0999431610107413,-0.059540897556879635,-0.20316967964172417,-0.5010965571164521,0.09475719783300374,-0.3521331183790881,-0.054206240904360214,0.2888744307861346,44.82766563082386,8.442741861350186,0.14896343873736417,10,0.1556255817413339,0.1756141185760507,-0.07138764858245761,-0.44260430335998446,0.7452883720397958,2,0.0600706412609191,-1.6046632647513417,7.267275810241699,-3.3999866409504653,7.25585412979126,1.3934616511219822,7.221588134765625,0.0600706412609191
4474,2010-10-21,7.37293004989624,7.378641128540039,7.2901201248168945,7.3158202171325675,2264043.0,0.01374169409867565,1.5833484087335272,9.999833013277156,44.262313032932845,40.265065478328594,0.019610211219720952,0.1321351133960338,-0.1416906736181236,-0.4894189233037185,17.103558576201667,0.1056542396545419,-0.09128776220292245,-0.09523112773895281,-0.3953281066209602,0.20486585114305456,-0.24527961717995694,0.054817361702051315,0.15691212799560628,97.36839792407311,58.12582210885695,0.15004848944100369,10,0.05568242073059082,0.07567095756530762,-0.10922324657440186,-0.5154199600219727,0.7338662147521973,3,0.06545310145966066,1.1874729300277322,7.272986888885497,-1.6046632647513417,7.267275810241699,-3.3999866409504653,7.25585412979126,0.06545310145966066
4475,2010-10-22,7.452884197235107,7.478583812713622,7.37293004989624,7.37293004989624,1987735.0,0.010844283995342208,-1.6428588468236138,1.4000066795805006,48.34604657328891,39.50131802357593,-0.07493941132706183,0.0384073736964341,-0.20642266913431762,-0.5618854912158859,16.5491856258302,0.10565376281738192,-0.10000057789387817,-0.005282688140868963,-0.29253158813600955,0.2819662118542716,-0.1489071381384388,0.13834176185670088,0.047500370219336396,91.74311364402392,49.55204786508561,0.1436244499975703,10,-0.03426623344421387,-0.00428318977355957,-0.17632770538330078,-0.5825240612030029,0.5853800773620605,4,0.05134105416750834,1.5833484087335272,7.37293004989624,1.1874729300277322,7.272986888885497,-1.6046632647513417,7.267275810241699,0.05134105416750834
4476,2010-10-25,7.484294891357423,7.544260025024414,7.450028896331787,7.478583812713622,2195404.0,0.004214568922722206,-1.999992409579111,0.07142942341184025,40.46920404651397,38.59030794278693,-0.13985909082931602,-0.004240684667337291,-0.21825014869117343,-0.5868721772617684,16.078780244293863,0.09423112869262695,-0.104241332425687,0.03312401771545481,-0.24372419871600837,0.309972234146918,-0.10530009050027722,0.17154812593118685,-0.32267284393310636,84.09104422288956,45.84348446487607,0.13842410821573173,10,-0.06567692756652921,-0.03569388389587491,-0.20773839950561612,-0.5625357627868661,0.7167329788207999,0,0.06600532222065336,-1.6428588468236138,7.452884197235107,1.5833484087335272,7.37293004989624,1.1874729300277322,7.272986888885497,0.06600532222065336
4477,2010-10-26,7.55853796005249,7.672758102416992,7.450028896331787,7.455739974975586,7070538.0,0.009919848131692444,-2.8999987475838807,17.999749519907567,53.42022556006534,39.63806690054493,-0.22025348024695823,-0.09576286182766491,-0.2738528573022183,-0.6518689910343003,15.43867918610052,0.22272920608520508,-0.10890862562543013,0.11521973609924352,-0.13794543622390698,0.368384908422394,-0.01136285006233173,0.24180232226081877,-0.3892631530761719,75.00002609197526,35.22067172575768,0.1265825861615751,10,-0.14134788513183594,-0.10993695259094238,-0.2519989013671875,-0.5768134593963623,0.8223872184753418,1,0.05477899968854483,-1.999992409579111,7.484294891357423,-1.6428588468236138,7.452884197235107,1.5833484087335272,7.37293004989624,0.05477899968854483
4478,2010-10-27,7.878355026245117,8.081096649169924,7.784122943878174,7.85551118850708,12277312.0,0.0423120275221065,-2.58619875565385,0.22222067602733053,67.3170670117222,43.23023610044092,-0.5179949379383588,-0.4155186536019606,-0.5723097793988421,-0.9584800625759407,15.232090701670902,0.5225586891174334,-0.12483615682778648,0.4214731454849243,0.10919833515387634,0.7337479558159723,0.26533574031940077,0.5776105506504479,-0.6889408874511718,74.3681870848649,31.081768494712833,0.1561374051655238,10,-0.25699567794799716,-0.25699567794799716,-0.5568244457244873,-0.8966305255889893,0.7538547515869141,2,0.02029728894158067,-2.8999987475838807,7.55853796005249,-1.999992409579111,7.484294891357423,-1.6428588468236138,7.452884197235107,0.02029728894158067
4479,2010-10-28,7.921187877655028,8.066819190979004,7.8726439476013175,7.955453872680664,9067378.0,0.005436775985243392,-1.9565214234632307,-1.5000104368881764,67.86571396420837,47.06717166801125,-0.5191801219657268,-0.4482750485568028,-0.5929364143029145,-0.9874502172150317,16.65131338937415,0.19417524337768644,-0.11950838931934804,0.443318009376525,0.06831353927938899,0.818322479473661,0.25581577432795655,0.6308202444250934,-0.678272788238524,77.41932877392094,31.13460170739407,0.18750223504856814,10,-0.29697299003600897,-0.2998285293579084,-0.5996572971343985,-0.9394633769989005,0.7938323020935067,3,0.012256669677554344,-2.58619875565385,7.878355026245117,-2.8999987475838807,7.55853796005249,-1.999992409579111,7.484294891357423,0.012256669677554344
4480,2010-10-29,7.966876029968263,8.001141548156737,7.92404317855835,7.949742794036865,5684446.0,0.0057678410131032365,-1.2499808659712959,-0.5000069578770255,66.0759641367835,51.072857987050696,-0.5006836500866063,-0.4813072274326773,-0.6147852322078844,-1.0179117741101313,18.14723263463535,0.0799536705017081,-0.10006717296024359,0.4653053998947154,0.031072270431271143,0.8995385293581597,0.24818883516299373,0.6824219646264371,-0.6736700469665529,81.90041898227722,36.53984480754836,0.21711656473172206,10,-0.34266114234924316,-0.3455166816711426,-0.6403484344482431,-0.9851515293121347,0.7338657379150364,4,0.017562747826607383,-1.9565214234632307,7.921187877655028,-2.58619875565385,7.878355026245117,-2.8999987475838807,7.55853796005249,0.017562747826607383
4481,2010-11-01,7.926898956298827,8.006853103637695,7.8726439476013175,7.981153964996338,2682882.0,-0.005017910849755558,1.5405581055282673,-3.1666527511061746,73.52112874812715,55.477951719131276,-0.397287652671527,-0.4289115273408566,-0.5497451016321948,-0.9650201059343475,19.88993780077631,0.13420915603637784,-0.05987923540894613,0.4034836769103993,-0.07044261551343745,0.8774099693342361,0.16652053069848094,0.6404468231223177,-0.5864195333270246,75.56558829418641,26.745125110696748,0.2369631462119182,11,-0.2784121036529523,-0.3055396080017072,-0.5818104743957511,-0.9266135692596427,0.6910343170166025,0,0.014049039720614553,-1.2499808659712959,7.966876029968263,-1.9565214234632307,7.921187877655028,-2.58619875565385,7.878355026245117,0.014049039720614553
4482,2010-11-02,7.992576122283935,8.003997802734375,7.932610034942628,7.96973180770874,2780238.0,0.008285354253559474,2.1250339198864077,-0.42105448185547106,79.55186278692071,60.09216954006254,-0.3903062315210315,-0.49453016619002366,-0.5888031127239044,-1.0195037835791725,20.566267385672457,0.07709884643554776,-0.0036447672640198547,0.45302717685699356,-0.062076597942760436,0.9681309516567476,0.195475289457117,0.7105790642568701,-0.6076596657402451,70.19246980165278,17.92823928728808,0.2575518873998768,11,-0.30696773529052557,-0.37121677398681463,-0.6474876403808585,-0.9922907352447501,0.585379123687745,1,0.026080670950772378,1.5405581055282673,7.926898956298827,-1.2499808659712959,7.966876029968263,-1.9565214234632307,7.921187877655028,0.026080670950772378
4483,2010-11-03,7.949742794036865,7.986865043640138,7.881210803985597,7.96973180770874,3043588.0,-0.005359139230172172,2.8946933609884296,-0.8750104366703187,82.79883254180181,64.374005041048,-0.26974633653702007,-0.4386531577268462,-0.5215088869228675,-0.9658859635140544,21.870828996917847,0.11136531829833807,0.05792357642619805,0.3876353025436403,-0.15849532233577257,0.9337659274230532,0.11456999010393432,0.6607006149833463,-0.523055525935602,39.70580651498622,-16.891109433843916,0.2730653124397064,11,-0.2227294445037833,-0.3283834457397452,-0.5746712684631348,-0.9194743633270273,0.6082243919372559,2,0.05423853270000123,2.1250339198864077,7.992576122283935,1.5405581055282673,7.926898956298827,-1.2499808659712959,7.966876029968263,0.05423853270000123
4484,2010-11-04,7.9982872009277335,8.029697418212889,7.932610034942628,8.009709358215332,2928022.0,0.006106412263712668,2.777845811299907,0.5714217557252352,91.21207091632974,69.1368966347192,-0.24613929392679967,-0.46990910197384483,-0.5484823728694126,-1.0041204067308644,23.300874332389082,0.09708738327026101,0.11799429790390903,0.4099090099334708,-0.1677843382135462,0.9876023580804878,0.12106233585996229,0.6987556840069793,-0.5323353699623503,80.00030361453145,16.935065024588184,0.28884667407350856,11,-0.2327244281768781,-0.37692785263061346,-0.623215675354003,-0.9680187702178955,0.494002342224122,3,0.07925729108986834,2.8946933609884296,7.949742794036865,2.1250339198864077,7.992576122283935,1.5405581055282673,7.926898956298827,0.07925729108986834
4485,2010-11-05,8.161050796508789,8.201027870178223,7.975442886352539,7.9840087890625,4187341.0,0.02034980633880923,-1.3235366344803199,-15.499874759955379,92.2666183365565,74.89216488916837,-0.33289265986154426,-0.6116304579461271,-0.6884436390875637,-1.1555229074823359,25.09305084555421,0.2255849838256836,0.1807996582390503,0.5394059181213375,-0.09012189111285451,1.1689337273555296,0.2246420135042415,0.8541698227384336,-0.6581902764511334,87.82611726063682,18.313490875716553,0.314763904617096,11,-0.3355224132537842,-0.47972583770751953,-0.7552825212478638,-1.130782365798951,0.3312387466430664,4,0.06787966366741993,2.777845811299907,7.9982872009277335,2.8946933609884296,7.949742794036865,2.1250339198864077,7.992576122283935,0.06787966366741993
4486,2010-11-08,8.186750411987305,8.255283355712889,8.106796264648438,8.126785278320312,3172462.0,0.0031490571642451837,-1.971430752495241,0.3387056808265371,92.36837595194248,79.2197371549325,-0.2776701163422093,-0.6234139477105787,-0.6925053407828292,-1.1704629286077415,26.021585519108548,0.14848709106445135,0.23625597508066765,0.5359793186187742,-0.14217981812517344,1.214138455362722,0.19689975024680084,0.8750588869907476,-0.6280365039200033,81.67923751445247,5.727093792200407,0.3390795683719737,11,-0.16704726219177246,-0.47829771041870206,-0.7509993314743042,-1.0608224868774414,0.23129653930664062,0,0.06278331817022198,-1.3235366344803199,8.161050796508789,2.777845811299907,7.9982872009277335,2.8946933609884296,7.949742794036865,0.06278331817022198
4487,2010-11-09,8.081096649169924,8.2095947265625,8.043974876403809,8.2095947265625,2669224.0,-0.012905457904601514,1.5777794270446786,-2.1428798625910197,84.09636227192534,81.08410329495507,-0.10068419598598677,-0.4933525207167193,-0.5641540948290391,-1.0544635197447718,27.68655936381603,0.1656198501586914,0.2835925926508045,0.39877216815948646,-0.2985149733177579,1.0960593096367317,0.05012859742086384,0.7474157388981091,-0.4527257963380631,53.43504736216214,-25.361340546627986,0.3486435707386225,11,-0.017132997512820936,-0.372643947601321,-0.6453455686569232,-0.9280412197113055,0.31125068664550604,1,0.06643115995904458,-1.971430752495241,8.186750411987305,-1.3235366344803199,8.161050796508789,2.777845811299907,7.9982872009277335,0.06643115995904458
4488,2010-11-10,8.032552719116211,8.09251880645752,7.975442886352539,8.066819190979004,3734183.0,-0.006007096828708147,1.733320716488361,0.2666691405670216,79.09315714181756,82.33159698135609,-0.03125375836192923,-0.4155103216884424,-0.4954022663492088,-0.9950672899073645,28.397782638372014,0.11707592010498047,0.34192524755489195,0.3181037425994875,-0.3816853562362361,1.017892841435211,-0.03179080681837476,0.6679982920173488,-0.3414906159962472,30.97333362888744,-43.5953433236073,0.3498945494178616,11,0.03141093254089178,-0.3241000175476083,-0.5953739881515503,-0.8323812484741211,0.48543739318847656,2,0.06789902860612385,1.5777794270446786,8.081096649169924,-1.971430752495241,8.186750411987305,-1.3235366344803199,8.161050796508789,0.06789902860612385
4489,2010-11-11,8.018275260925293,8.046830177307129,7.901198863983153,7.961164951324463,2845375.0,-0.0017774496713778287,1.5500110630090704,-1.666652751106287,76.47055671817252,83.48655171262153,-0.0019625442866360032,-0.363890487683717,-0.4647166184968681,-0.9688617105015949,29.08834737015027,0.1456313133239755,0.38423751637741166,0.2682751655578617,-0.41649476595855184,0.9530450970742761,-0.07410980020034508,0.6106601313160684,-0.270791032546037,33.064536763587284,-37.70693793258816,0.34238496575820704,11,0.04568839073180975,-0.30982255935669034,-0.5810965299606323,-0.8181037902832031,0.4740142822265625,3,0.06730773233476506,1.733320716488361,8.032552719116211,1.5777794270446786,8.081096649169924,-1.971430752495241,8.186750411987305,0.06730773233476506
4490,2010-11-12,7.912621021270753,8.012563705444336,7.875500202178955,7.941175937652588,1723684.0,-0.01317667905084463,-1.6666944985620187,-0.4999958252970146,68.74995564376242,82.95642136769212,0.10637248046625114,-0.2148255843004252,-0.34759406126548864,-0.8504959874775553,30.370863524767454,0.1427750587463379,0.38122515949228486,0.12806928157806485,-0.512764365230729,0.7689029283868587,-0.19234754182633207,0.4484861049824618,-0.11435688015813383,9.774214244729789,-56.86228941227964,0.32041682340439676,11,0.15277075767517,-0.2041683197021502,-0.43189561367035,-0.712449550628663,0.7081665992736808,4,0.07325872429917157,1.5500110630090704,8.018275260925293,1.733320716488361,8.032552719116211,1.5777794270446786,8.081096649169924,0.07325872429917157
4491,2010-11-15,7.949742794036865,7.995430946350098,7.844089031219482,7.92404317855835,3270868.0,0.00469146350701255,1.5853636682062184,-0.9000066795805504,67.7002239453211,81.63957260751438,0.08139101153455108,-0.20795976156412355,-0.3743287442921037,-0.8729199601431743,31.639275963479196,0.15134191513061523,0.3750145058194567,0.13049662113189697,-0.46321866088769603,0.7242119031514909,-0.16636101987790042,0.4273542621416935,-0.10577673146421951,28.906187827861206,-35.15748803164412,0.2968576410097968,11,0.09994339942932129,-0.2412900924682626,-0.43403732776641846,-0.7495713233947754,0.6082243919372559,0,0.06824708209704045,-1.6666944985620187,7.912621021270753,1.5500110630090704,8.018275260925293,1.733320716488361,8.032552719116211,0.06824708209704045
4492,2010-11-16,7.79840087890625,7.932610034942628,7.74414587020874,7.921187877655028,3213085.0,-0.019037334798320482,1.588236834953535,-4.7777757161941175,45.73172345958582,77.52100493171261,0.22606581019274152,-0.015586215785720725,-0.21175074421848983,-0.7092524817394787,32.939632119680105,0.205596923828125,0.36543193640409477,-0.0474015474319458,-0.5817035071173073,0.48690041225341485,-0.31455252727462657,0.21974943241073497,0.45688247680663885,15.573829954105648,-45.2371732527905,0.2671509798426805,11,0.20131373405456454,-0.08994817733764737,-0.27698445320129395,-0.5982294082641602,0.6853227615356445,1,0.07945809429517325,1.5853636682062184,7.949742794036865,-1.6666944985620187,7.912621021270753,1.5500110630090704,8.018275260925293,0.07945809429517325
4493,2010-11-17,7.7098798751831055,7.789834022521973,7.655624866485597,7.764134883880615,3446668.0,-0.011351173798026082,1.5405581055282338,0.4418628132487809,39.24419437220974,71.74679642681039,0.30953503973451646,0.11314493083071575,-0.11592049364782664,-0.608886718150826,34.104143777797844,0.1427760124206534,0.348951144841946,-0.15776720046997106,-0.6249731846779163,0.3094387837379742,-0.39137019257394456,0.07583579163400156,0.5351807308197003,13.868678976666548,-42.989127346444675,0.23360299210397273,11,0.2455742359161377,-0.0014271736145028413,-0.19131886959075928,-0.5097084045410156,0.808110237121582,2,0.08851855952115151,1.588236834953535,7.79840087890625,1.5853636682062184,7.949742794036865,-1.6666944985620187,7.912621021270753,0.08851855952115151
4494,2010-11-18,7.85551118850708,7.946887016296388,7.755568027496338,7.758423805236816,2865336.0,0.018888921187052432,-2.7221977410302376,-1.7894639702586548,44.85489440316735,66.47882710087825,0.15815252744416775,0.0058194697571885,-0.2548851326040378,-0.7379218387873543,35.24414714378108,0.23700714111328214,0.32220439118033894,-0.03626494407653791,-0.44164843162605827,0.36911854347298245,-0.23895668785129764,0.16642679969822272,0.36597198791503693,56.00016030886164,2.2146492061721688,0.2026917437747604,11,0.09994292259216309,-0.14705848693847745,-0.3583664894104013,-0.6553397178649902,0.6710448265075666,3,0.08433301256916792,1.5405581055282338,7.7098798751831055,1.588236834953535,7.79840087890625,1.5853636682062184,7.949742794036865,0.08433301256916792
4495,2010-11-19,7.8355231285095215,7.85265588760376,7.778411865234375,7.832666873931885,1222198.0,-0.0025444633096318725,3.0000256904303146,0.029419420746830904,45.69895538139513,61.293335926373,0.1420461228045724,0.05896695853249323,-0.2270364311118538,-0.7002822570347949,35.90849669782477,0.07709932327270508,0.29445802305986035,-0.07538495063781703,-0.42596719081659273,0.2751972895409587,-0.250676070727204,0.09990616945157083,0.3633257155151348,52.941448868619425,1.8320308080164551,0.17529112008938771,11,0.09708666801452637,-0.12707042694091886,-0.3483729362487802,-0.6353516578674316,0.7367205619812012,4,0.08381908953247708,-2.7221977410302376,7.85551118850708,1.5405581055282338,7.7098798751831055,1.588236834953535,7.79840087890625,0.08381908953247708
4496,2010-11-22,7.9782981872558585,7.9840087890625,7.80125617980957,7.832666873931885,2269646.0,0.018221509451851414,1.3272802348776274,50.98681135225345,49.373417220887845,57.43523092070216,-0.037333465721649084,-0.04732752736413115,-0.3604058979476372,-0.8240316037212496,36.492595979436736,0.1827526092529297,0.25685227987377957,0.0426899433135981,-0.2453718960700959,0.3307517826972921,-0.1013409763782489,0.1867208630054451,0.19882169766723568,98.26099835770609,47.51796005899165,0.14403091969184723,11,-0.10422635078430087,-0.26698994636535645,-0.5368359088897696,-0.7781267166137686,0.4140491485595712,0,0.08052963404086055,3.0000256904303146,7.8355231285095215,-2.7221977410302376,7.85551118850708,1.5405581055282338,7.7098798751831055,0.08052963404086055
4497,2010-11-23,7.9725871086120605,7.9782981872558585,7.85265588760376,7.9154767990112305,2799149.0,-0.0007158266725253437,2.6666504317333337,0.3921567985436043,51.036279741020905,54.31780009839142,-0.05434846977636365,-0.00949317740550093,-0.3464504454426791,-0.797721441843235,36.528807718047936,0.12564229965209872,0.1963419101729258,0.01627640724182111,-0.21072547695471755,0.24327829143835977,-0.09722453485644778,0.1297773493400909,0.18367297557353446,96.52185150819476,42.54927498789441,0.11350094209826951,11,-0.12135958671569824,-0.2612788677215585,-0.5339803695678711,-0.7724156379699707,0.22273015975952148,1,0.07342410554909184,1.3272802348776274,7.9782981872558585,3.0000256904303146,7.8355231285095215,-2.7221977410302376,7.85551118850708,0.07342410554909184
4498,2010-11-24,8.038264274597168,8.075385093688965,7.921187877655028,7.995430946350098,2579573.0,0.008237873740402524,1.6341620371124768,0.7500104367574247,51.78571124292221,51.57503949003028,-0.13313032599064556,-0.06595778136706354,-0.4038706331715538,-0.8427556193551728,35.37234702341247,0.15419721603393644,0.130747847658772,0.07395811080932635,-0.15274715381123016,0.30066337542988375,-0.03939452150095235,0.18731074311960505,0.09797040088042763,88.39310874378452,36.15498511679761,0.1133526323102787,11,-0.1727592945098877,-0.30268406867981046,-0.5996575355529785,-0.8380928039550781,0.5396909713745117,2,0.055417357606975415,2.6666504317333337,7.9725871086120605,1.3272802348776274,7.9782981872558585,3.0000256904303146,7.8355231285095215,0.055417357606975415
4499,2010-11-26,8.018275260925293,8.05254077911377,7.992576122283935,8.012563705444336,634913.0,-0.0024867325816899655,-1.6250365298709342,0.13334372356058244,42.69006390475221,48.679495963473585,-0.12643757397870292,-0.040393271218007065,-0.3755025610212286,-0.8048115380884848,34.153389755830325,0.05996465682983487,0.07595689543392847,0.049114727973938344,-0.17786069134393934,0.27609014729181514,-0.0643729816850005,0.16260243763287718,0.09873502219262242,80.76936663251969,31.668330457394205,0.1134877096589385,11,-0.1527702808380127,-0.24557352066040128,-0.5796685218811035,-0.8181037902832031,0.38549327850341797,4,0.062321987599329276,1.6341620371124768,8.038264274597168,2.6666504317333337,7.9725871086120605,1.3272802348776274,7.9782981872558585,0.062321987599329276
4500,2010-11-29,8.106796264648438,8.132495880126951,7.941175937652588,7.9725871086120605,3624920.0,0.01103990582046066,1.0615441529715115,23.497829353815327,46.15385674059107,46.28545516294802,-0.2062026362917626,-0.12426548904713464,-0.4549033866325498,-0.8750451964606754,32.98615545028738,0.19131994247436346,0.03360379737332497,0.13063971996307355,-0.10451722055974777,0.36579666048589576,0.013061249701662447,0.24821819022448466,-0.4511713981628409,92.24138427432175,45.30895709388927,0.11757847026141106,11,-0.21273589134216309,-0.29268956184387296,-0.668189525604248,-0.9066247940063477,0.3683605194091797,0,0.051778746703758705,-1.6250365298709342,8.018275260925293,1.6341620371124768,8.038264274597168,2.6666504317333337,7.9725871086120605,0.051778746703758705
4501,2010-11-30,8.038264274597168,8.320959091186522,7.9982872009277335,8.035408020019531,6371189.0,-0.008453646522501024,-7.370446420840178,0.021282114141769434,47.86326372158336,46.52229296983664,-0.1383414429624814,-0.04950041844339559,-0.3785959810763728,-0.7884843207370835,32.40986910620601,0.3226718902587882,-0.005506395110312923,0.05653946399688703,-0.17898020111407753,0.2920591291078507,-0.061220368558595695,0.17429929655236887,-0.37310198783874426,39.63423388381885,-6.208152924265349,0.11775983255548204,11,-0.0499722957611084,-0.15277028083801358,-0.6046547889709473,-0.8380928039550781,0.42547035217285156,1,0.06642969149211186,1.0615441529715115,8.106796264648438,-1.6250365298709342,8.018275260925293,1.6341620371124768,8.038264274597168,0.06642969149211186
4502,2010-12-01,8.201027870178223,8.283838272094728,8.135351181030272,8.158194541931152,3293631.0,0.02024859970023951,-2.3548804137038886,14.996327212020033,57.54475801629741,48.55568893029083,-0.26595416661751425,-0.2064304103730592,-0.5297834837821505,-0.9324087030237376,31.802439532001802,0.24557399749756037,-0.02533799982703311,0.20888047218322736,-0.046290743616914654,0.4640516879833694,0.0812948642831568,0.3364660800832979,-0.5096337112426754,70.00003578325405,21.356581551399124,0.12758560790007079,12,-0.162764310836792,-0.31553387641906827,-0.767418384552002,-1.0008563995361328,0.2284412384033203,2,0.02332871789558366,-7.370446420840178,8.038264274597168,1.0615441529715115,8.106796264648438,-1.6250365298709342,8.018275260925293,0.02332871789558366
4503,2010-12-02,8.380925178527832,8.480868339538574,8.201027870178223,8.201027870178223,6109939.0,0.02193594646882957,-2.1111134672066836,4.199937658636506,64.14253889267003,50.698760540235575,-0.3806867099956257,-0.37141075777891075,-0.6953153119149516,-1.0936428573968415,31.80193910118102,0.27984046936035156,-0.04121320262546657,0.3672186613082893,0.05965172061482882,0.6747856020017506,0.21343519096155816,0.5210021316550195,-0.664348422302246,81.48145857501699,29.59227659328687,0.15378347034673057,12,-0.2512850761413574,-0.31267857551574707,-0.948029637336731,-1.1807537078857422,0.09423160552978516,3,-0.02214647025268557,-2.3548804137038886,8.201027870178223,-7.370446420840178,8.038264274597168,1.0615441529715115,8.106796264648438,-0.02214647025268557
4504,2010-12-03,8.632209777832031,8.69217586517334,8.39520263671875,8.418046951293945,6017136.0,0.02998291882476134,-1.2857153343071266,1.1904726563328314,75.20001042007951,53.97665554453384,-0.5701697136084771,-0.6037215268810812,-0.9306752859012519,-1.3260270510445205,31.82760003359128,0.3112506866455078,-0.008364161527585345,0.586807131767273,0.1734630300073423,1.0001512335272036,0.38013508088730674,0.7934791826472383,-0.8697755266076657,92.0151673596997,33.36122575689401,0.20667205087996546,12,-0.38549375534057617,-0.4583094120025635,-1.0108504295349112,-1.2592799663543692,-0.13706398010253906,4,-0.006285126665906526,-2.1111134672066836,8.380925178527832,-2.3548804137038886,8.201027870178223,-7.370446420840178,8.038264274597168,-0.006285126665906526
4505,2010-12-06,8.715020179748535,8.746431350708008,8.620787620544434,8.69217586517334,3868659.0,0.009593186918275043,1.9333170058333704,0.10666797288992991,75.96901005975664,56.931721415519256,-0.5756381331321521,-0.6776452178931613,-1.0001368311021537,-1.3892636282060167,31.32694449675996,0.12564373016357422,0.04629209726793171,0.6419190645217903,0.13279754278150513,1.1510405862620754,0.3873583036516468,0.8964798253919328,-0.8782065994082515,95.80145471047284,32.00553800956653,0.2545607608701427,12,-0.41547656059265137,-0.5139920711517334,-1.0922330617904654,-1.3420903682708731,-0.23129653930664062,0,-0.035714391234927145,-1.2857153343071266,8.632209777832031,-2.1111134672066836,8.380925178527832,-2.3548804137038886,8.201027870178223,-0.035714391234927145
4506,2010-12-07,8.700741767883299,8.840662002563477,8.683609008789062,8.757852554321289,4092437.0,-0.001638368193158657,-2.437499347701299,-2.5000000000000777,83.76064015026084,60.56776146099036,-0.5007648838851093,-0.656546997677772,-0.9714797032651266,-1.3526056347263022,30.70726705949568,0.15705299377441406,0.08894808938579146,0.6019410848617532,0.021736092224241332,1.1821460774992643,0.3118385885429973,0.8920435811805092,-0.7729664105062426,80.1619044528455,9.842131211765178,0.2901024963187556,12,-0.3198168277740461,-0.45259833335876287,-1.0779546499252293,-1.327811956405637,-0.1627635955810529,1,-0.02592709792380865,1.9333170058333704,8.715020179748535,-1.2857153343071266,8.632209777832031,-2.1111134672066836,8.380925178527832,-0.02592709792380865
4507,2010-12-08,8.61793327331543,8.823529243469238,8.58366584777832,8.69503116607666,6500763.0,-0.009517406305924014,-2.294086060232995,1.3499707773231608,84.1202216574716,64.16048484038474,-0.35401566683142605,-0.5601785707357578,-0.8779040434187291,-1.248173430805715,30.30748802359525,0.23986339569091797,0.13489204615153305,0.49229075908660924,-0.132429008738006,1.1170105269112245,0.17993087517430162,0.8046506429989169,-0.5806115185160028,65.17872984397015,-11.774381685030733,0.3123598839123078,12,-0.22701430320739746,-0.36978983879089355,-0.9830101728439322,-1.2450034618377677,-0.22844123840331854,2,-0.017892764036926412,-2.437499347701299,8.700741767883299,1.9333170058333704,8.715020179748535,-1.2857153343071266,8.632209777832031,-0.017892764036926412
4508,2010-12-09,8.57795524597168,8.675043106079103,8.526556015014647,8.675043106079103,3619317.0,-0.00463893442613883,2.0588189069191394,1.2592803334859155,79.48717050448012,68.24905224035452,-0.2563942767716032,-0.503036255028185,-0.8239032967088171,-1.1881348372938003,30.288853452241714,0.14848709106445668,0.16896547261694472,0.4250426054000851,-0.22947258617368682,1.0795577969738561,0.09778500961319914,0.752300201186971,-0.4442326614405676,41.02565200450441,-36.984255047599476,0.32725759578688557,12,-0.18703627586364746,-0.32981181144714355,-0.9244713783264151,-1.2050254344940177,-0.3255281448364258,3,-0.017310201922523194,-2.294086060232995,8.61793327331543,-2.437499347701299,8.700741767883299,1.9333170058333704,8.715020179748535,-0.017310201922523194
4509,2010-12-10,8.557967185974121,8.600799560546875,8.483723640441895,8.566533088684082,3296082.0,-0.002330166038922332,2.037034288258869,0.08822836037876543,79.48717050448012,71.95275376967552,-0.16963951448080117,-0.46435021300994705,-0.786429604582751,-1.1476796143379184,30.728196167380194,0.11707592010498047,0.20475618367498072,0.37806994915008474,-0.29724389415524044,1.0533837924554108,0.04041302749742215,0.7157268708027473,-0.3394118712791254,20.800102597808575,-57.88652742789402,0.33765692165266287,12,-0.13849258422851562,-0.30982375144958496,-0.8837808370590201,-1.185037374496459,-0.4711589813232422,4,-0.009676410310642924,2.0588189069191394,8.57795524597168,-2.294086060232995,8.61793327331543,-2.437499347701299,8.700741767883299,-0.009676410310642924
4510,2010-12-13,8.492289543151855,8.612221717834473,8.472302436828612,8.560821533203125,1828744.0,-0.0076744443388269135,-1.5790098174498723,8.000556668893342,72.3880057623385,74.6777251075372,-0.04864458340861155,-0.372096168736352,-0.7033928007114607,-1.065994816887974,31.397449492127915,0.13991928100586115,0.2369433638956,0.28340888023376465,-0.39336105438965774,0.960178814857187,-0.054976087077946545,0.6217938475454758,-0.19908142591264166,5.425977273963377,-67.86058688581679,0.3383849673117114,12,-0.004282951354980469,-0.24414610862731934,-0.7988284826278678,-1.1193597316741934,-0.38549327850341797,0,0.00033633504405661263,2.037034288258869,8.557967185974121,2.0588189069191394,8.57795524597168,-2.294086060232995,8.61793327331543,0.00033633504405661263
4511,2010-12-14,8.492289543151855,8.586522102355957,8.478013038635254,8.520845413208008,2893703.0,0.0,-2.8000768164587613,0.416679422774523,72.74994896423489,76.36719076841914,0.02517970004647907,-0.34716520822437325,-0.685583697773243,-1.0506002473882727,32.3418619713322,0.10850906372070312,0.28616274545520604,0.25628154277801585,-0.4202473138060032,0.9328103993620349,-0.08198288551399457,0.5945459710700254,-0.1333869596737305,5.690655139456554,-61.98589566485008,0.33826442829200953,12,0.02855539321899414,-0.24414610862731934,-0.7388628721237183,-0.9980006217956543,-0.43403720855712713,1,-0.0010086682356312826,-1.5790098174498723,8.492289543151855,2.037034288258869,8.557967185974121,2.0588189069191394,8.57795524597168,-0.0010086682356312826
4512,2010-12-15,8.418046951293945,8.552255630493164,8.403768539428711,8.503711700439451,3587449.0,-0.008742352869701597,-1.5999833013275444,2.9998998096382508,66.50122527184294,76.62926703277168,0.14912600549663324,-0.23623179616585865,-0.5998270231180207,-0.9621504031773442,33.85754729591281,0.14848709106445312,0.3273910984547488,0.15105664730072021,-0.49725675476219067,0.7993700493636302,-0.17310005373073523,0.47521334833217566,0.42261505126953125,5.263453939504697,-57.322621330420006,0.324156701031455,12,0.19988536834716797,-0.16990351676940918,-0.5539690256118774,-0.8366646766662607,-0.27983951568603516,2,0.014246917569147755,-2.8000768164587613,8.492289543151855,-1.5790098174498723,8.492289543151855,2.037034288258869,8.557967185974121,0.014246917569147755
4513,2010-12-16,8.39234733581543,8.426612854003906,8.295260429382324,8.415190696716309,4477307.0,-0.0030529189997645645,4.750015655332206,0.26665998708614985,66.17284826154756,75.62624901515701,0.1973720194909454,-0.16525458841882923,-0.557151208210179,-0.9201514035977318,35.76566869047376,0.13135242462158203,0.3751717666127323,0.09123365879058909,-0.5032193022001241,0.6856866197813032,-0.2059928217047684,0.3884601392859466,0.4395767974853513,30.630524915903933,-28.430448738332295,0.297226480495357,12,0.1756138801574707,-0.14420390129089355,-0.5061391592025775,-0.810965061187745,-0.256996154785158,3,-0.00034022673145728266,-1.5999833013275444,8.418046951293945,-2.8000768164587613,8.492289543151855,-1.5790098174498723,8.492289543151855,-0.00034022673145728266
4514,2010-12-17,8.517990112304688,8.520845413208008,8.406624794006348,8.420902252197267,4367344.0,0.014971112545957288,1.2222242838058484,-4.250156556589911,67.22489261607691,74.65468041030371,0.060148587524540886,-0.251622154758131,-0.66317932134121,-1.0333861291365594,37.11646352491026,0.12849807739257812,0.4048325987180519,0.1837524890899651,-0.3791456371756041,0.7466506153555352,-0.0976965740428195,0.4652015522227497,0.2924674728393555,70.27031092978054,14.770012085572937,0.281449063132785,12,0.04997110366821289,-0.26984667778015137,-0.6317819356918353,-0.9366078376770028,-0.39691638946533203,4,-0.031176722168979043,4.750015655332206,8.39234733581543,-1.5999833013275444,8.418046951293945,-2.8000768164587613,8.492289543151855,-0.031176722168979043
4515,2010-12-20,8.492289543151855,8.597944259643555,8.429469108581543,8.549400329589844,3684104.0,-0.003017210493788447,1.1851702960621935,-0.5882381831755245,69.72698463211212,73.09538535273164,0.05691776047624941,-0.1836092273557277,-0.6184947576599535,-0.9964408390967812,38.64355862184343,0.16847515106201172,0.41078615751451153,0.12521359920501673,-0.38977338757482194,0.6402005859848554,-0.1322798941849026,0.38270709259493607,0.2975601557617189,65.0940334670292,7.273381885272514,0.2574934933899194,12,0.06710529327392578,-0.24414610862731934,-0.6060813665390032,-0.9109072685241708,-0.3455162048339844,0,-0.04774699878526334,1.2222242838058484,8.517990112304688,4.750015655332206,8.39234733581543,-1.5999833013275444,8.418046951293945,-0.04774699878526334
4516,2010-12-21,8.620787620544434,8.720730781555176,8.520845413208008,8.572243690490723,2543503.0,0.015131146522930239,-1.6415320242986413,-0.8499958253318861,68.79790765172856,71.39290601876019,-0.09399958245187179,-0.27563773297400296,-0.7296223794300829,-1.11269605388118,39.80233724038917,0.2284412384033203,0.3788118251090875,0.22158720493316686,-0.2709544140990445,0.7141288239653774,-0.024683604582937946,0.46785801444927166,0.14927850758789063,76.50995880198504,19.394240389852797,0.24627080951610544,12,-0.1127920150756836,-0.37264418601989746,-0.7338653802871704,-0.9523119926452646,-0.576812744140625,1,-0.059622319736898466,1.1851702960621935,8.492289543151855,1.2222242838058484,8.517990112304688,4.750015655332206,8.39234733581543,-0.059622319736898466
4517,2010-12-22,8.557967185974121,8.646488189697267,8.523700714111326,8.580810546875,1283483.0,-0.007287087599815556,-1.6875123936752852,-0.4705709009469176,58.85715158142633,69.10068169397643,-0.04534878585560698,-0.17572290253987966,-0.6448323293255651,-1.0380561341762435,41.02373769536993,0.12278747558594105,0.33406827629750424,0.12949776649475098,-0.3243539140512759,0.5833494470407778,-0.09742807377826246,0.3564236067677644,0.1931067142082039,61.74502059900748,7.3928542848571155,0.22692584027301346,12,-0.049971580505371094,-0.30982375144958496,-0.6788977384567261,-0.8495144844055185,-0.47972583770751775,2,-0.05839176997527973,-1.6415320242986413,8.620787620544434,1.1851702960621935,8.492289543151855,1.2222242838058484,8.517990112304688,-0.05839176997527973
4518,2010-12-23,8.483723640441895,8.575099945068361,8.455167770385742,8.575099945068361,1353173.0,-0.008675371606227555,1.625016959766153,4.000125245272069,40.97226490339624,64.82124773830044,0.015781955409517323,-0.0699836335274675,-0.5470957368722891,-0.9530343418800804,41.70701352115762,0.11993217468261896,0.2769172051611193,0.03298125267028773,-0.3823265404053213,0.4482890457458968,-0.1746726438675168,0.24063514920809226,0.24911772090842987,24.545487667140307,-24.008079896265365,0.2076538965378046,12,0.02427196502685547,-0.2355802059173584,-0.629639983177186,-0.7752709388732919,-0.33123970031738104,3,-0.040726951923199084,-1.6875123936752852,8.557967185974121,-1.6415320242986413,8.620787620544434,1.1851702960621935,8.492289543151855,-0.040726951923199084
4519,2010-12-27,8.517990112304688,8.557967185974121,8.39805793762207,8.46373462677002,1808083.0,0.004039083934729515,1.3829772115200136,-0.5937588060324468,37.26940543604847,60.91918103537933,-0.027660406288649853,-0.06840009931831048,-0.5543169868510036,-0.9764418641388346,42.279079117567726,0.15990924835205078,0.223247962532378,0.04226198196411168,-0.3202704465576698,0.40479441048589315,-0.13900423229677905,0.22352819622500242,0.1973480117669162,37.16835083508942,-5.185249907151366,0.18126621426089085,12,-0.0099945068359375,-0.21987509727478027,-0.6860367059707642,-0.8095374107360849,-0.3083953857421875,0,-0.04492126971615917,1.625016959766153,8.483723640441895,-1.6875123936752852,8.557967185974121,-1.6415320242986413,8.620787620544434,-0.04492126971615917
4520,2010-12-28,8.526556015014647,8.563677787780763,8.458024024963379,8.517990112304688,1322355.0,0.0010056248712457805,1.551732080338979,0.15788085988993228,38.661733575849325,57.13160154778093,-0.03448042805635154,-0.04627899908546773,-0.5324188638270808,-0.9736695971831715,42.55376425619596,0.10565376281738459,0.18178710967621292,0.029839897155760298,-0.2886943142277012,0.3483741085392218,-0.12942720853597045,0.18910700284749105,0.1719790012693867,39.823021927192535,2.1588929464420374,0.15926710569173083,12,-0.01856040954589666,-0.21701908111572088,-0.6946026086807233,-0.818103313446044,-0.09423160552978516,1,-0.04755522528219669,1.3829772115200136,8.517990112304688,1.625016959766153,8.483723640441895,-1.6875123936752852,8.557967185974121,-0.04755522528219669
4521,2010-12-29,8.572243690490723,8.600799560546875,8.472302436828612,8.50942325592041,1356675.0,0.005358280106953384,1.1428298796100742,7.333778668449528,46.87490623218412,54.95089943226329,-0.07558217105107268,-0.05260838497230225,-0.547588181015243,-1.0070455951851605,42.21131559390687,0.1284971237182635,0.14093585869223446,0.0488286018371582,-0.1865764595763295,0.2842336632506459,-0.06887392886958565,0.16653113254390206,0.1101603423172417,70.11454982379853,34.44656716577431,0.1177025307067441,12,-0.06424808502197266,-0.2512845993041992,-0.751712441444397,-0.86379098892212,0.11422157287597834,2,-0.04963348774660126,1.551732080338979,8.526556015014647,1.3829772115200136,8.517990112304688,1.625016959766153,8.483723640441895,-0.04963348774660126
4522,2010-12-30,8.39234733581543,8.589377403259277,8.386635780334473,8.589377403259277,2280152.0,-0.0209859123434456,1.0579764860770278,-3.136400898712655,39.34426588526952,51.969945834899065,0.11207075882919604,0.15004914865351715,-0.33900286820704295,-0.8160322222932592,41.6198016190692,0.2027416229248047,0.11194361727922875,-0.14063372611999547,-0.33237857262281345,0.051111120382822506,-0.23650614937140446,-0.04476130286858648,0.2745709528555089,2.666910098099899,-30.98811861942304,0.0958724232514086,12,0.16133594512939453,-0.04568839073181152,-0.5996572971343994,-0.6838946342468271,0.3969154357910156,3,-0.04151072941474865,1.1428298796100742,8.572243690490723,1.551732080338979,8.526556015014647,1.3829772115200136,8.517990112304688,-0.04151072941474865
4523,2010-12-31,8.195317268371582,8.435179710388184,8.161050796508789,8.383781433105469,3087713.0,-0.023477349013308335,-1.1333229429904148,0.9565248958136698,32.69753330215002,48.13357257779607,0.3109082559637315,0.35042757389530443,-0.11516595836237542,-0.6106049916561433,39.874117475812,0.27412891387939453,0.07608397322483462,-0.32838339805602956,-0.5640514251625319,-0.0927153709495272,-0.44621741160928075,-0.21054938450277838,0.4567347059278113,7.792283836828523,-26.35327233577764,0.11783401355325115,12,0.2455735206604004,0.1856076717376709,-0.4140493869781494,-0.4868645668029794,0.7195882797241211,4,-0.014285709298505478,1.0579764860770278,8.39234733581543,1.1428298796100742,8.572243690490723,1.551732080338979,8.526556015014647,-0.014285709298505478
4524,2011-01-03,8.57795524597168,8.609366416931152,8.275271415710451,8.28098201751709,4080180.0,0.04668983092049683,-1.1666733668341842,-1.5757543556034592,53.13809402369282,46.29036251019393,-0.06965400524809695,-0.038455032053411387,-0.4692200675507969,-0.9799822557075952,37.80497994280718,0.4140491485595703,0.06265627519002592,0.05696730613708567,-0.17465597906798358,0.2885905913421549,-0.05884433646544984,0.17277894873962119,0.044636657660277024,92.99351404934768,52.93424446760594,0.1158116426025347,1,-0.13706445693969727,-0.18703627586364746,-0.7774126529693604,-0.8695025444030771,0.33695030212402344,0,-0.04960055090599513,-1.1333229429904148,8.195317268371582,1.0579764860770278,8.39234733581543,1.1428298796100742,8.572243690490723,-0.04960055090599513
4525,2011-01-04,8.403768539428711,8.560821533203125,8.315247535705566,8.560821533203125,2616694.0,-0.020306320276591405,2.1272755978188265,-0.5288456289198102,47.12429587522763,43.882183423916054,0.10130924112420736,0.11722823855512132,-0.2704617753919063,-0.7889904416690339,35.50360489476977,0.2627077102661133,0.047336272539668656,-0.10165681838989293,-0.31982256571786216,0.1165089289380763,-0.21073969205387755,0.007426055274091681,0.2055978775024414,54.13992550410238,9.331186517519043,0.10908287366398463,1,9.5367431640625e-07,-0.012849569320678711,-0.5846651792526245,-0.6953158378601083,0.5111370086669922,1,-0.023105564123427236,-1.1666733668341842,8.57795524597168,-1.1333229429904148,8.195317268371582,1.0579764860770278,8.39234733581543,-0.023105564123427236
4526,2011-01-05,8.475156784057617,8.540834426879883,8.338092803955076,8.338092803955076,3664143.0,0.008494789485689491,-1.9583501482027297,-0.8727244021811847,51.85872405937091,43.1045803659099,0.00792413360121813,0.029590314436340748,-0.3169548993772473,-0.8411640808718044,32.876913932962054,0.20274162292480646,0.021364394170982237,-0.01898932456970215,-0.21703538538950973,0.17905673625010543,-0.11801235497960683,0.08003370584020253,0.13420963287353516,70.06358316333151,19.41601625676637,0.09902303040990383,1,-0.08994817733764648,-0.05568218231201172,-0.6210732460021973,-0.7667040824890146,0.5482578277587891,2,-0.005053874006593739,2.1272755978188265,8.403768539428711,-1.1666733668341842,8.57795524597168,-1.1333229429904148,8.195317268371582,-0.005053874006593739
4527,2011-01-06,8.46373462677002,8.529412269592285,8.420902252197267,8.458024024963379,1793374.0,-0.0013477222402639155,-1.714306161883709,0.04166376755124422,52.34520047696657,44.368239874084374,0.005111192387103003,0.03042804128503107,-0.28265050664433566,-0.8114929274535712,30.892410038290986,0.10851001739501775,-0.006797402215823922,-0.022701549530030007,-0.21228190907076439,0.16687881001070437,-0.1174917293003972,0.07208863024033718,0.11873285293579094,67.51578942890023,13.743987644158373,0.09479017977036745,1,-0.07852602005004883,0.02427196502685547,-0.5268416404724121,-0.7224440574646005,0.5682477951049805,3,0.026315881394981977,-1.9583501482027297,8.475156784057617,2.1272755978188265,8.403768539428711,-1.1666733668341842,8.57795524597168,0.026315881394981977
4528,2011-01-07,8.429469108581543,8.50942325592041,8.332381248474121,8.466590881347656,2850278.0,-0.004048510462520638,1.883736825345046,-6.500501002004008,46.90617910903451,45.438992504416156,0.034499342092363605,0.05586310819479223,-0.23573937654591326,-0.7596763165467646,29.024756153577997,0.17704200744628906,-0.045174734247183324,-0.04954276084899867,-0.23563016842551754,0.1365446467275202,-0.1425864646372581,0.04350094293926077,0.12771337013244555,46.15384615384587,-5.3025250643580435,0.09304370378825956,1,-0.044260501861572266,0.07138729095458984,-0.46759033203125,-0.6881785392761239,0.5025701522827148,4,0.04268283783834237,-1.714306161883709,8.46373462677002,-1.9583501482027297,8.475156784057617,2.1272755978188265,8.403768539428711,0.04268283783834237
4529,2011-01-10,8.475156784057617,8.520845413208008,8.32381534576416,8.375213623046875,2001393.0,0.00541999441335661,1.0596867616417598,-2.692305716120745,49.40945826630227,46.633184136688705,-0.020007171472089524,0.0038508230620148964,-0.26937066229174,-0.7874146365548871,27.396814061265406,0.19703006744384766,-0.0647149246746217,0.00028543472290110117,-0.18205232417384742,0.18262319361964963,-0.09088344472547227,0.09145431417127448,0.058257793724060036,65.11652291429616,14.749676508179611,0.09116887944837396,1,-0.08994817733764648,0.025699615478515625,-0.3762134313583374,-0.6539115905761719,0.5796689987182635,0,0.05188679988378331,1.883736825345046,8.429469108581543,-1.714306161883709,8.46373462677002,-1.9583501482027297,8.475156784057617,0.05188679988378331
4530,2011-01-11,8.495145797729492,8.517990112304688,8.39520263671875,8.517990112304688,2942731.0,0.0023585420519269817,9.749937379978292,-0.22857306437145747,45.319165113435055,46.460324012383246,-0.05019927372233113,-0.016773206607460622,-0.27829532655867695,-0.7888366818909773,25.64484789886443,0.1227874755859375,-0.05866894701057035,0.020131635665894265,-0.1622680289747951,0.20253130030658362,-0.0710681966544513,0.11133146798623983,-0.3340950012207031,78.94718339258485,30.570034861792273,0.09119983232034477,1,-0.10993719100952148,0.005710601806640625,-0.28483760356903076,-0.5682468414306641,0.5996570587158203,1,0.04941171821658452,1.0596867616417598,8.475156784057617,1.883736825345046,8.429469108581543,-1.714306161883709,8.46373462677002,0.04941171821658452
4531,2011-01-12,8.483723640441895,8.543688774108888,8.423757553100586,8.532266616821289,2274899.0,-0.0013445510600478272,2.3600160309931364,2.1249478166485765,47.12388040071347,47.324725625210355,-0.0588420458517902,-0.0063513247949735785,-0.2544246456686743,-0.7581327435450325,23.853064099741754,0.11993122100830256,-0.05241824705939102,0.0091377735137943,-0.17313127364760206,0.19140682067519066,-0.08199675006690477,0.10027229709449337,-0.315534057617187,72.72743045013257,24.96549157203949,0.09113452358069853,1,-0.09851503372192383,0.01713275909423828,-0.23343777656555176,-0.5296969413757324,0.6339235305786133,2,0.05082460555390611,9.749937379978292,8.495145797729492,1.0596867616417598,8.475156784057617,1.883736825345046,8.429469108581543,0.05082460555390611
4532,2011-01-13,8.537978172302246,8.589377403259277,8.480868339538574,8.495145797729492,2284355.0,0.006395131920813757,-2.0400106873288357,-0.8823598750515707,52.13482775028407,49.484425008336366,-0.10087443166472632,-0.05392498624442865,-0.29746084523145555,-0.7924574661714772,22.653107007463444,0.10850906372070312,-0.047006283434603446,0.05739574432373118,-0.1249326389436547,0.23972412759111705,-0.03376844730996176,0.14855993595742412,-0.35476862182617097,80.64511495284815,28.709394130448572,0.0911641916336926,1,-0.09565925598144531,-0.04568815231323242,-0.22344398498535156,-0.5368361473083496,0.35979461669921875,3,0.056856134990945106,2.3600160309931364,8.483723640441895,9.749937379978292,8.495145797729492,1.0596867616417598,8.475156784057617,0.056856134990945106
4533,2011-01-14,8.389492034912111,8.429469108581543,8.295260429382324,8.375213623046875,6206244.0,-0.017391252869658702,1.8484566339439328,0.3333555986017826,45.36081267378883,48.62028263612481,0.08722457878577394,0.09943432054763157,-0.13786964226685328,-0.6257969035378306,21.90749776524551,0.24271774291992188,-0.057308914577712144,-0.09094762802123846,-0.2735711449660112,0.09167588892353429,-0.18225938649362483,0.00036413045114791487,-0.1819124132690444,32.03881921116518,-20.865790079442966,0.09131175847238647,1,0.05282688140868963,0.05139875411987127,-0.06996083259582697,-0.38835000991821467,0.49685859680175604,4,0.07658275188643415,-2.0400106873288357,8.537978172302246,2.3600160309931364,8.483723640441895,9.749937379978292,8.495145797729492,0.07658275188643415
4534,2011-01-18,8.252427101135254,8.363792419433594,8.203883171081543,8.346658706665039,4472054.0,-0.01633769162739218,1.4888786635099933,-6.59958589366736,40.94339087612291,47.933515414002066,0.19361834309174775,0.22723426360463606,0.007371642215165508,-0.47313061833633796,20.921385960979812,0.18560886383056818,-0.049416385658954454,-0.21473441123962367,-0.4227184257649057,-0.006750396714341633,-0.3187264185022656,-0.11074240397698176,0.33695030212402344,12.592647568155954,-40.233093682905945,0.10399200726264145,1,0.14420318603515625,0.18846368789672852,0.06710410118103027,-0.2512850761413574,0.6767559051513672,1,0.08235300371638687,1.8484566339439328,8.389492034912111,-2.0400106873288357,8.537978172302246,2.3600160309931364,8.483723640441895,0.08235300371638687
4535,2011-01-19,8.086808204650879,8.275271415710451,8.05254077911377,8.223872184753418,7786697.0,-0.020069113541347328,-1.1666527511063043,1.4545436144480766,35.13988504646487,46.07586663479028,0.3459260009160747,0.3804224135595753,0.17416380204478976,-0.29326217846847413,19.857026271211893,0.22273063659668146,-0.01866852812266906,-0.3600792407989495,-0.6281282853639514,-0.09203019623394759,-0.4941037630814513,-0.22605471851644765,0.4948593139648434,6.383213066294319,-42.42745656877261,0.134024522282501,1,0.23415088653564453,0.29982757568359375,0.2470008134841919,-0.08566617965698242,0.8680744171142578,2,0.11970329376283173,1.4888786635099933,8.252427101135254,1.8484566339439328,8.389492034912111,-2.0400106873288357,8.537978172302246,0.11970329376283173
4536,2011-01-20,8.106796264648438,8.143918037414549,8.032552719116211,8.09537410736084,5406738.0,0.002471687159102176,1.5999977734980124,-0.0833344929795021,40.31006798635095,44.738629691388546,0.29970857159348974,0.3372436990592256,0.15477695636849376,-0.2996972887448299,18.334070700065773,0.11136531829833807,-0.044207958753984755,-0.3143916130065918,-0.6094385365011714,-0.01934468951201218,-0.4619150747538825,-0.1668681512593011,0.45370618438720633,13.333379005365892,-39.60752029999976,0.14752346174729009,1,0.20416879653930664,0.26984548568725586,0.26127874851226807,-0.10565423965454102,0.7652769088745117,3,0.12187386478494666,-1.1666527511063043,8.086808204650879,1.4888786635099933,8.252427101135254,1.8484566339439328,8.389492034912111,0.12187386478494666
4537,2011-01-21,8.058252334594728,8.141061782836914,8.035408020019531,8.141061782836914,5040078.0,-0.005988053537918092,1.5517320803390455,-7.2498956332969975,44.82756635094805,44.50767271826783,0.31814213386070733,0.36515226065917794,0.20677646944143468,-0.2368331932982013,16.72881271744281,0.10565376281738281,-0.04899931207539332,-0.33794980049133194,-0.6669124911129991,-0.008987109869664778,-0.5024311458021646,-0.17346845518049925,0.4705731306457501,6.474818415318194,-50.02169587091085,0.16448134531083325,1,0.2527127265930158,0.318389415740965,0.32624185085296453,-0.057110309600831854,0.6596221923828107,4,0.13146707157303972,1.5999977734980124,8.106796264648438,-1.1666527511063043,8.086808204650879,1.4888786635099933,8.252427101135254,0.13146707157303972
4538,2011-01-24,8.13820743560791,8.223872184753418,8.069673538208008,8.072529792785645,5593394.0,0.009922139155400744,-3.319885650164311,-0.7931177446102989,28.49166597476882,42.183473574764115,0.21515225005807537,0.2719265526019825,0.13284223872990708,-0.3030432781061405,15.35347230133619,0.16561985015868963,-0.06770879948940767,-0.2407188892364509,-0.5862041543099821,0.10476637583708026,-0.4134615217732165,-0.06797625669968532,0.36084166486511293,31.896755247171278,-19.157651372365528,0.1727426325367656,1,0.17275762557983398,0.2384343147277832,0.29483044147491455,-0.13706541061401367,0.762420654296875,0,0.09333325052273223,1.5517320803390455,8.058252334594728,1.5999977734980124,8.106796264648438,-1.1666527511063043,8.086808204650879,0.09333325052273223
4539,2011-01-25,8.135351181030272,8.166762351989746,8.078241348266603,8.118218421936035,7929929.0,-0.0003509685149017949,1.214267822850896,0.2608613579601286,34.22823380157291,40.95114787344609,0.1840979207979636,0.25786765372089526,0.14227058655490232,-0.2883252234694096,14.328241261846191,0.08852100372314275,-0.08854157390770467,-0.224443197250368,-0.579742866450097,0.130856471949361,-0.4020930318502316,-0.04679336265050438,0.33570813656134213,42.35292268642655,-7.96786000253131,0.17764983459986447,1,0.17561388015747248,0.2412905693054217,0.2727011442184466,-0.13420915603637518,0.9251861572265643,1,0.09231309552250799,-3.319885650164311,8.13820743560791,1.5517320803390455,8.058252334594728,1.5999977734980124,8.106796264648438,0.09231309552250799
4540,2011-01-26,8.121073722839355,8.158194541931152,8.089662551879883,8.13820743560791,5922933.0,-0.0017549897814131965,1.400086837446979,-1.0000556637908078,27.697854258745465,38.792700524338535,0.15615436546889327,0.25319107329881163,0.16649580804918074,-0.2641547215033846,13.222847698882054,0.06853199005126953,-0.09909498779174442,-0.21844654083252024,-0.5799018228649899,0.14300874119994855,-0.3991741818487551,-0.0377188998162854,0.3236751988437341,46.268686475951206,-1.4905390039553552,0.18072764101623445,1,0.18989133834838867,0.2555680274963379,0.2869786024093628,-0.11993169784545898,0.8737859725952148,2,0.09950768962662826,1.214267822850896,8.135351181030272,-3.319885650164311,8.13820743560791,1.5517320803390455,8.058252334594728,0.09950768962662826
4541,2011-01-27,8.146773338317871,8.183895111083983,8.118218421936035,8.13820743560791,5242844.0,0.003164558820127228,-1.70586617421705,-0.499944339307581,30.38871134482929,36.376465368176895,0.08675515225980845,0.20446497213639603,0.1500509601995219,-0.2805776976275194,11.823379757113214,0.06567668914794744,-0.11882617022792452,-0.17147340774536168,-0.5252580752697256,0.1823112597790022,-0.34836574150754274,0.00541892601681937,0.27324381121120567,59.090978094211586,13.259487965668178,0.1768923337621819,1,0.08423757553100586,0.22986841201782227,0.2569957971572876,-0.1456313133239746,0.6653337478637695,3,0.09919378505921728,1.400086837446979,8.121073722839355,1.214267822850896,8.135351181030272,-3.319885650164311,8.13820743560791,0.09919378505921728
4542,2011-01-28,8.043974876403809,8.258137702941895,8.009709358215332,8.158194541931152,5256502.0,-0.012618303915558293,-1.7187676122487319,-13.334224003562682,28.01302400062653,34.44893329338108,0.12528505504123544,0.2949482040184961,0.2659794246127305,-0.16782073600578862,11.23689746616758,0.2484283447265625,-0.1384192939520439,-0.25685324668884313,-0.6290990765248274,0.11539258314714118,-0.44297616160683617,-0.07073033177085009,0.3527944073004967,13.792918125422272,-30.67600018201456,0.18612291491799224,1,0.1427760124206543,0.28412389755249023,0.3340946435928345,-0.04283285140991211,0.6996002197265625,4,0.10294640520923104,-1.70586617421705,8.146773338317871,1.400086837446979,8.121073722839355,1.214267822850896,8.135351181030272,0.10294640520923104
4543,2011-01-31,8.078241348266603,8.121073722839355,8.023985862731934,8.05254077911377,6250370.0,0.004259892949605382,-1.3448228208169706,-0.22501001937079906,27.06277211352996,32.90664231975965,0.04718681436049721,0.26505024337638794,0.24836557998799158,-0.1933785507168082,12.085842613768602,0.09708786010742188,-0.16248491108546936,-0.216732978820799,-0.599498550336401,0.16603259269480208,-0.4081157645786,-0.025350193062998017,0.28756314139858397,27.586220133899126,-13.681398274037434,0.19138278575780063,1,0.06424903869628729,0.23129653930663885,0.2998281717300397,-0.07709932327270685,0.6596221923828107,0,0.07917975598094573,-1.7187676122487319,8.043974876403809,-1.70586617421705,8.146773338317871,1.400086837446979,8.121073722839355,0.07917975598094573
4544,2011-02-01,8.152483940124513,8.252427101135254,8.066819190979004,8.086808204650879,5667287.0,0.009190439930820027,-2.513512537685267,2.5554194960850904,31.366431603741844,32.48736971501265,-0.04774444749947904,0.1657986481897904,0.1872868110831103,-0.2596234127268193,11.770551935702137,0.18560791015625,-0.2003396205182124,-0.12121682167053116,-0.48456211527405735,0.24212847193299503,-0.30288946847229425,0.06045582513123193,0.18483293902468567,57.47113199434995,20.103487431729256,0.18167264680176307,2,-0.018560409545900214,0.1570539474487287,0.22558557987212957,-0.151341915130617,0.4426050186157191,1,0.09176885907104837,-1.3448228208169706,8.078241348266603,-1.7187676122487319,8.043974876403809,-1.70586617421705,8.146773338317871,0.09176885907104837
4545,2011-02-02,8.2095947265625,8.366647720336914,8.083951950073242,8.152483940124513,7319530.0,0.007005323390691043,-1.9117662948719838,0.8695873144947655,35.798831477194184,31.98612121399523,-0.09566668153762414,0.09844215641707343,0.144919262940304,-0.3076848584660832,11.38888726265502,0.2826957702636719,-0.21752868987794116,-0.0543973445892334,-0.4134607006224549,0.3046660114439872,-0.23392902260584414,0.12513433342737734,-0.19988536834716797,55.999967938184824,22.150650696757168,0.17953167801661044,2,-0.021416187286376953,0.09994316101074219,0.1934605836868286,-0.20845270156860352,0.39691638946533203,2,0.10365220696474498,-2.513512537685267,8.152483940124513,-1.3448228208169706,8.078241348266603,-1.7187676122487319,8.043974876403809,0.10365220696474498
4546,2011-02-03,8.432324409484862,8.532266616821289,8.403768539428711,8.455167770385742,10390784.0,0.027130411468633042,-2.214255895227758,-0.399983301327588,45.34005885391331,32.04306482543581,-0.2987845445863062,-0.134559906987489,-0.06477784075458537,-0.5201149560250986,11.315553052865148,0.32267189025878906,-0.2111415337564555,0.17047395706176616,-0.18376484266586246,0.5247127567893948,-0.0066454428020481515,0.34759335692558047,-0.4154762840270987,80.87440071102512,50.75735707388935,0.17711939986381423,2,-0.16133642196655096,-0.12278652191161932,-0.023558139801023614,-0.431182384490965,0.1227865219116211,3,0.06671176992632732,-1.9117662948719838,8.2095947265625,-2.513512537685267,8.152483940124513,-1.3448228208169706,8.078241348266603,0.06671176992632732
4547,2011-02-04,8.686465263366701,8.737863540649414,8.420902252197267,8.449457168579103,11312861.0,0.03013888478910709,-1.155334705987245,-10.375360080156167,61.98155742277949,35.76416387521478,-0.5078476897666242,-0.391216656798699,-0.3024801596284856,-0.7630121643322347,11.566748880092199,0.31696128845214666,-0.17147673855085088,0.41347827911377166,0.02061713440573243,0.80633942382181,0.21704770675975205,0.6099088514677913,-0.6490003982543975,92.80012824708965,60.32676086229654,0.1964305723540192,2,-0.31267881393432795,-0.31267881393432795,-0.2719879150390643,-0.6853232383728045,-0.21987438201904475,4,0.014464090859236833,-2.214255895227758,8.432324409484862,-1.9117662948719838,8.2095947265625,-2.513512537685267,8.152483940124513,0.014464090859236833
4548,2011-02-07,8.789262771606445,8.85208511352539,8.683609008789062,8.686465263366701,6469945.0,0.011834216234452688,-2.1052636204638735,0.43372994636267415,72.27486445054895,39.991567280656554,-0.568348891850901,-0.490843045736403,-0.3894229851466928,-0.8543100573878046,12.57144506188974,0.16847610473632812,-0.13998386709812216,0.49828610420227015,0.04669339419475804,0.9498788142097823,0.2724897491985132,0.7240824592060271,-0.709773985961915,91.99986398044233,54.656623931451875,0.22579635500375606,2,-0.358365535736084,-0.358365535736084,-0.3390916585922241,-0.7852652072906494,-0.525413513183592,0,-0.005198123740669969,-1.155334705987245,8.686465263366701,-2.214255895227758,8.432324409484862,-1.9117662948719838,8.2095947265625,-0.005198123740669969
4549,2011-02-08,8.914905548095703,8.943461418151855,8.797829627990723,8.846373558044434,4581667.0,0.014295030169668488,1.3181704327233257,0.666669759070806,85.53914687023962,46.41837757082257,-0.638978342130935,-0.6132957534824648,-0.49677980541651223,-0.9675146760703077,13.679177043522001,0.15419864654541016,-0.10738455166374727,0.6019414424896237,0.07590524826891176,1.1279776367103356,0.3389233453792677,0.8649595395999796,-0.7736090562207032,96.67765497453013,53.12891189115536,0.2630180971103561,2,-0.4383201599121094,-0.4383201599121094,-0.5039976835250854,-0.9109079837799072,-0.6881771087646484,1,-0.01985910074886954,-2.1052636204638735,8.789262771606445,-1.155334705987245,8.686465263366701,-2.214255895227758,8.432324409484862,-0.01985910074886954
4550,2011-02-09,8.914905548095703,8.966304779052734,8.874929428100586,8.886350631713867,2474163.0,0.0,-2.5556462686013286,0.4166655070204979,85.28671990298874,52.518156299506956,-0.5749986248926771,-0.6115926767472004,-0.48097056552578366,-0.9551782063134642,14.874539277676794,0.09137535095214844,-0.05780173996990179,0.5809534549713131,-0.005691831486247523,1.1675987414288738,0.2876308117425328,0.8742760982000934,-0.6933925635930169,90.86294760469397,41.695547736855694,0.2933226432287804,2,-0.4268984794616699,-0.4268984794616699,-0.4990006685256958,-0.8866360187530518,-0.5882358551025391,2,-0.03587436654601306,1.3181704327233257,8.914905548095703,-2.1052636204638735,8.789262771606445,-1.155334705987245,8.686465263366701,-0.03587436654601306
4551,2011-02-10,8.914905548095703,8.963448524475098,8.837806701660156,8.860651016235352,2850978.0,0.0,-1.5142655394186912,1.9000066795805224,89.06244835977601,59.301425672745786,-0.5080024013773237,-0.6088493536320989,-0.4626260444675605,-0.9430812528473993,15.878845061593916,0.1256418228149414,-0.014163537916163094,0.559394359588623,-0.07976706408205558,1.1985557832593017,0.23981364775328373,0.8789750714239624,-0.6040175482470111,90.57590890651443,34.52072364661126,0.31958071183533915,2,-0.41976022720336914,-0.4268984794616699,-0.5175613164901733,-0.8495144844055176,-0.4911479949951172,3,-0.034593123887189936,-2.5556462686013286,8.914905548095703,1.3181704327233257,8.914905548095703,-2.1052636204638735,8.789262771606445,-0.034593123887189936
4552,2011-02-11,9.023414611816406,9.069103240966797,8.886350631713867,8.909194946289062,3299935.0,0.012171644795931913,-1.285717693647272,2.1052557567235013,89.3400399924389,66.22112210373567,-0.517374704179641,-0.7158268681756432,-0.5563986379963666,-1.0378732949638572,16.79392482737955,0.1827526092529297,0.043499166462524386,0.6436316013336185,-0.058473976574950015,1.345737179242187,0.29257881237933425,0.9946843902879028,-0.63387659846323,88.14803819702142,27.837486571289304,0.35105278895428416,2,-0.45545339584350586,-0.4840083122253418,-0.6210730075836182,-0.9166185855865479,-0.6453447341918928,4,-0.0518987213340133,-1.5142655394186912,8.914905548095703,-2.5556462686013286,8.914905548095703,1.3181704327233257,8.914905548095703,-0.0518987213340133
4553,2011-02-14,9.031982421875,9.066247940063477,8.977726936340332,9.040548324584961,2545254.0,0.0009495086313970891,1.9524157893062757,-0.07499499031460824,89.64647401729945,72.69668237190874,-0.42066433799423386,-0.7102055492587809,-0.5556261003019429,-1.0323070261961202,18.56976645715341,0.08852100372314453,0.10289135621609624,0.6200748920440677,-0.14027866342131112,1.3804284475094475,0.2398981143113783,1.0002516697767572,-0.5473052766559174,86.31609662121068,22.75359758709871,0.3801767777326897,2,-0.45545482635498047,-0.49257612228393555,-0.5953748226165771,-0.8866369724273682,-0.5568256378173828,0,-0.0625988309230977,-1.285717693647272,9.023414611816406,-1.5142655394186912,8.914905548095703,-2.5556462686013286,8.914905548095703,-0.0625988309230977
4554,2011-02-15,8.932039260864258,9.094802856445312,8.914905548095703,8.98914909362793,2820861.0,-0.011065473374780366,-2.9374634716540036,6.667112001781341,83.33332026696165,77.97829223743845,-0.22184128316645868,-0.5868237458044838,-0.45541225514990025,-0.9194881505560453,19.735497772538075,0.17989730834960938,0.17841480754059091,0.48615112304687536,-0.3043400820475366,1.2766423281412864,0.09090552049966938,0.8813967255940813,-0.36554246224049436,36.66691405670179,-27.881741611654043,0.3952456025472057,2,-0.1827535629272461,-0.37978315353393555,-0.48900675773620605,-0.786693811416626,-0.3655061721801758,1,-0.07480822496706663,1.9524157893062757,9.031982421875,-1.285717693647272,9.023414611816406,-1.5142655394186912,8.914905548095703,-0.07480822496706663
4555,2011-02-16,9.05482578277588,9.097658157348633,8.952027320861816,8.954882621765137,3144796.0,0.013746751254174683,-1.7567562688426335,-1.750016698951337,84.56519876690032,82.33664111665922,-0.23705162581948258,-0.6675985421770978,-0.5791653570904014,-1.0304692182752557,20.191819820793448,0.165618896484375,0.2627780794506762,0.5605367660522482,-0.25550972330868227,1.3765832554131787,0.1525135213717821,0.9685600107327144,-0.4038000149006695,83.51659240881767,17.522549370639595,0.40802324468046525,2,-0.29554557800293146,-0.5011420249938983,-0.6117932796478289,-0.8066823482513445,-0.3712167739868182,2,-0.09145370251297769,-2.9374634716540036,8.932039260864258,1.9524157893062757,9.031982421875,-1.285717693647272,9.023414611816406,-0.09145370251297769
4556,2011-02-17,9.094802856445312,9.17475700378418,8.974871635437012,8.974871635437012,4487113.0,0.004415001970051957,-2.3333333333333335,1.1999942746998775,92.00911344454195,85.67303623018839,-0.19352487168942112,-0.6637945479054785,-0.619204096171103,-1.0578325811198948,20.687560415374524,0.19988536834716797,0.3473454542038006,0.5511135101318363,-0.28552572964731837,1.38775274991099,0.13279389024225985,0.9694331300214127,-0.36338325846488573,72.2772604624094,-0.30666014690748966,0.41831961988957705,2,-0.1656198501586914,-0.5025696754455566,-0.6517703533172607,-0.8466594219207764,-0.46830368041992365,3,-0.08445847321558897,-1.7567562688426335,9.05482578277588,-2.9374634716540036,8.932039260864258,1.9524157893062757,9.031982421875,-0.08445847321558897
4557,2011-02-18,9.117647171020508,9.17190170288086,9.083380699157717,9.094802856445312,2722455.0,0.0025117987641707362,-2.8749686899893696,0.19047846243151476,91.93546401209086,87.85754729258193,-0.16625768356066395,-0.6358000536839956,-0.6391763209193009,-1.0692613008438414,21.21009144768995,0.08852100372314275,0.43216740470143833,0.5209880828857418,-0.3203763984345933,1.362352564206076,0.10030584222557515,0.9416703235459085,-0.29756009187932975,78.022123211756,-0.24322363457645224,0.4206822406601673,2,-0.13135385513305664,-0.525413990020752,-0.674614667892456,-0.8695037364959717,-0.34266090393066406,4,-0.07610402167407593,-2.3333333333333335,9.094802856445312,-1.7567562688426335,9.05482578277588,-2.9374634716540036,8.932039260864258,-0.07610402167407593
4558,2011-02-22,8.897772789001465,9.04340362548828,8.869217872619629,9.020560264587402,5018366.0,-0.024115254505338912,1.0678033262009305,-5.374968689989146,76.90721237737552,86.89844346004146,0.07892761568533047,-0.37534751993668536,-0.41763678384084457,-0.8374014090468691,21.787211100374403,0.2484292984008789,0.4914983781701423,0.2631354331970215,-0.5594589186296641,1.085729785023707,-0.14816174271632043,0.6744326091103634,0.27698421478271484,9.34574771912192,-68.59427375862484,0.41129717591334264,2,0.10850906372070312,-0.305539608001709,-0.4304683208465576,-0.6496293544769287,-0.07424354553222656,1,-0.058408202108662044,-2.8749686899893696,9.117647171020508,-2.3333333333333335,9.094802856445312,-1.7567562688426335,9.05482578277588,-0.058408202108662044
4559,2011-02-23,8.886350631713867,8.963448524475098,8.766419410705566,8.874929428100586,5584289.0,-0.001283709705614977,1.3793345694510024,-0.09301603081893874,75.26650478177584,85.78508622435115,0.09596504182467669,-0.32124814772713783,-0.4040034925681866,-0.8122514926622806,22.163515770692293,0.19702911376953125,0.5105697242749336,0.21416330337524414,-0.5805580780003226,1.0088846847508117,-0.1831973873125392,0.6115239940630275,0.2855510711669922,29.370604872329643,-49.223689814349264,0.39736069068778374,2,0.08423757553100586,-0.29411745071411133,-0.4447457790374756,-0.638207197189331,-0.059966087341308594,2,-0.04627252116169822,1.0678033262009305,8.897772789001465,-2.8749686899893696,9.117647171020508,-2.3333333333333335,9.094802856445312,-0.04627252116169822
4560,2011-02-24,8.929183006286621,8.963448524475098,8.85208511352539,8.886350631713867,3313592.0,0.004820018514674951,1.0,3.750250501002004,71.42854792564336,83.82576395389196,0.06187804499167271,-0.3166707215833462,-0.4419641177609819,-0.840830877164068,22.560156412987258,0.11136341094970703,0.509863991046906,0.21659021377563548,-0.5414798278697894,0.9746602554210613,-0.16244480704707698,0.5956252345983479,0.22649940490722642,39.86005656592078,-36.85766287500147,0.3790350208227128,2,0.04140520095825195,-0.33694982528686523,-0.5104224681854248,-0.681039571762085,-0.08566474914550781,3,-0.04061400884573807,1.3793345694510024,8.886350631713867,1.0678033262009305,8.897772789001465,-2.8749686899893696,9.117647171020508,-0.04061400884573807
4561,2011-02-25,8.954882621765137,9.000571250915527,8.906338691711426,8.954882621765137,2224821.0,0.0028781597891343047,1.0624947816648576,0.0,64.41713894660055,81.05655272657661,0.047433691533733224,-0.29378729095815714,-0.4623929071636361,-0.8519377779906439,23.25116810735118,0.09423255920410156,0.48253041611554615,0.20188436508178675,-0.5141844450649113,0.9179531752284849,-0.1561500399915623,0.5599187701551358,0.18522926940917905,46.47877717384913,-27.03952171916719,0.3580344050733489,2,0.015705585479736328,-0.36264944076538086,-0.6010851860046387,-0.7067391872406006,-0.11136436462402344,4,-0.030293374512440296,1.0,8.929183006286621,1.3793345694510024,8.886350631713867,1.0678033262009305,8.897772789001465,-0.030293374512440296
4562,2011-02-28,8.87207317352295,9.083380699157717,8.869217872619629,9.0576810836792,4931516.0,-0.009247407446851041,-1.238809243714253,-100.0,54.545483098590076,77.15644262449779,0.11903559809845099,-0.15363479566380533,-0.37277278603499653,-0.7577414393403998,23.48059177721438,0.2141628265380877,0.4536034854129394,0.07767000198364293,-0.5569059296283818,0.7122459335956677,-0.23961796382237033,0.3949579677896562,0.2530910184326167,33.33333333333315,-36.28374424217662,0.3172879658060125,2,0.09851503372192383,-0.27983999252319336,-0.5282697677612305,-0.6239297389984131,-0.01713275909423828,0,-0.027679437792558992,1.0624947816648576,8.954882621765137,1.0,8.929183006286621,1.3793345694510024,8.886350631713867,-0.027679437792558992
4563,2011-03-01,8.717874526977539,8.94631576538086,8.680753707885742,8.903484344482422,4401314.0,-0.017380227093436007,-1.0439528175165338,1.000010276224926,39.51365343619937,72.28759075441309,0.2503157347040492,0.053693448552625256,-0.21258634485096017,-0.5902012916128072,23.304746278410608,0.2655620574951172,0.4166697924222582,-0.10851030349731516,-0.6485441733553561,0.43152356636072575,-0.37852723842633473,0.1615066314317044,0.39293987372802697,9.219654890628476,-54.62088622344109,0.2700169349290203,3,0.20988082885742188,-0.1256413459777832,-0.3740711212158203,-0.46973109245300293,0.23415279388427734,1,0.006551108293147756,-1.238809243714253,8.87207317352295,1.0624947816648576,8.954882621765137,1.0,8.929183006286621,0.006551108293147756
4564,2011-03-02,8.900628089904785,8.912050247192383,8.606511116027832,8.652198791503906,3581846.0,0.02096308708753658,1.2526269902373344,-1.3384491280712751,49.363873306643576,68.37633236994012,0.06999907406441608,-0.0739275223011866,-0.39115550733220417,-0.7580048703948901,24.217736808566503,0.3055391311645508,0.3722837525853393,0.036836051940918324,-0.40053827309044543,0.4742103769722821,-0.18185111057476355,0.2555232144566002,0.1843826692315922,61.676605990792396,1.2024071275886286,0.21868716251568163,3,-0.009994029998779297,-0.3083949089050293,-0.5568246841430664,-0.652484655380249,-0.059966087341308594,2,-0.0086621804278052,-1.0439528175165338,8.717874526977539,-1.238809243714253,8.87207317352295,1.0624947816648576,8.954882621765137,-0.0086621804278052
4565,2011-03-03,9.060537338256836,9.097658157348633,8.929183006286621,8.972016334533691,3128687.0,0.017966063376293917,1.0701943528115827,0.3563227215668511,55.67930271167682,64.33968673295512,-0.09947572352967171,-0.17583262847745473,-0.5441073896080617,-0.9022472458864392,25.449685153837926,0.19703006744384766,0.32826397209045766,0.15419816970825195,-0.16474312185585127,0.4731394612723552,-0.005272476073800547,0.31366881549030445,-0.4540262222290039,92.44201512606674,34.29763195600232,0.15947064578205175,3,-0.17133092880249023,-0.4683041572570801,-0.7167339324951172,-0.8123939037322998,-0.21701908111572266,3,-0.025843146509159087,1.2526269902373344,8.900628089904785,-1.0439528175165338,8.717874526977539,-1.238809243714253,8.87207317352295,-0.025843146509159087
4566,2011-03-04,8.99485969543457,9.091946601867676,8.943461418151855,9.026270866394043,3710369.0,-0.0072487580339138935,-1.2127665622091,-0.3548442701543832,48.84793796979752,59.55218383936696,-0.05527909990388835,-0.06940905042138823,-0.47623462572079944,-0.8228581696632222,25.805690709759066,0.1484851837158203,0.29392836256292476,0.060393762588500266,-0.16925606004988047,0.290043585226881,-0.054431148730689216,0.17521867390768975,-0.3883485794067383,79.06971776973039,23.699412887179342,0.11482491131919006,3,-0.1427750587463379,-0.40262651443481445,-0.6510562896728516,-0.7467162609100342,-0.22272968292236328,4,-0.01682532506541179,1.0701943528115827,9.060537338256836,1.2526269902373344,8.900628089904785,-1.0439528175165338,8.717874526977539,-0.01682532506541179
4567,2011-03-07,8.81210708618164,9.003426551818848,8.697887420654299,9.003426551818848,4236369.0,-0.020317449681364952,2.1940203276955943,6.0908097276619,42.22220273091242,55.69829387864883,0.08892633314163056,0.1298989372172592,-0.29134003783511275,-0.6248555334557437,25.217769677968782,0.305539131164549,0.23783612923975284,-0.1286409378051765,-0.335465809994977,0.07818393438462401,-0.23205337390007585,-0.02522850171027713,-0.19577302932739293,41.86037028766711,-9.199119853142932,0.1034124360949,3,0.0399775505065918,-0.21987390518188477,-0.5082807540893555,-0.5639636516571045,-0.11136531829834162,0,0.003564547122756778,-1.2127665622091,8.99485969543457,1.0701943528115827,9.060537338256836,1.2526269902373344,8.900628089904785,0.003564547122756778
4568,2011-03-08,8.743575096130371,8.832096099853516,8.73500919342041,8.80925178527832,4116601.0,-0.007777026468361425,-1.344853796455183,0.34328283810121973,43.18181347704431,52.13332817812311,0.1489486956335231,0.20536162032867367,-0.2190247963407792,-0.5403597179082951,24.15574357424684,0.09708690643310547,0.16440333125550843,-0.1948885440826409,-0.4096165338002429,0.019839445634961095,-0.3022525389414419,-0.0875245492238399,-0.11761455726623637,27.906913525111403,-23.941526012746177,0.10736399485880127,3,0.10850954055786133,-0.14420366287231445,-0.48615026473999023,-0.49543166160583496,-0.039977073669433594,1,0.012736817271418621,2.1940203276955943,8.81210708618164,-1.2127665622091,8.99485969543457,1.0701943528115827,9.060537338256836,0.012736817271418621
4569,2011-03-09,8.737863540649414,8.749285697937013,8.646488189697267,8.69503116607666,2210813.0,-0.0006532288472578252,2.13041079181594,-0.6521701250235962,37.47179486792865,48.360355616154806,0.14682224036608815,0.20778269631112423,-0.21062303555750006,-0.5172332430488193,22.856375753890635,0.1027975082397461,0.08505984375442033,-0.19174799919128382,-0.42441299127419363,0.04091699289162598,-0.3080804952327387,-0.07541550314982892,-0.1024690494155891,20.252977259948192,-26.44995377658289,0.11633249604145492,3,0.11422109603881836,-0.11707544326782227,-0.5118494033813477,-0.48972010612487793,-0.019989013671875,2,0.024509856352882053,-1.344853796455183,8.743575096130371,2.1940203276955943,8.81210708618164,-1.2127665622091,8.99485969543457,0.024509856352882053
4570,2011-03-10,8.595088958740233,8.69217586517334,8.552255630493164,8.683609008789062,3001214.0,-0.01633975871160953,1.6486559673604968,-2.0666622136130264,31.732827418677815,44.728765446385616,0.2650998415699828,0.34295226590055883,-0.06703798215196066,-0.3563293474988214,21.552756497335814,0.18560791015625,0.032980823665493375,-0.3185317516326922,-0.5952442954683654,-0.041819207797018976,-0.4568880235505297,-0.1801754797148547,0.5025691986084002,7.9366397658976,-34.063548806448956,0.1383562719178367,3,0.22986793518066584,0.03426551818847834,-0.37335824966430486,-0.34694552421569647,0.32552814483642756,3,0.028571320785868437,2.13041079181594,8.737863540649414,-1.344853796455183,8.743575096130371,2.1940203276955943,8.81210708618164,0.028571320785868437
4571,2011-03-11,8.606511116027832,8.620787620544434,8.495145797729492,8.546545028686522,1580102.0,0.0013289167037631167,1.8387506868205863,-0.6774294333117927,31.157941215968748,42.13014968164991,0.22245824376563483,0.3238450544014615,-0.07897310698821869,-0.3499188497241512,20.545244958551066,0.1256418228149414,-0.016544391616495346,-0.2916898727416992,-0.6005983066097542,0.01721856112635578,-0.4461440896757267,-0.13723565580767172,0.4802389907836915,21.91019774059001,-14.891787219961007,0.15445421693402728,3,0.18989086151123047,0.18275165557861328,-0.3576529026031494,-0.3083961009979248,0.45973682403564453,4,0.02753812060637495,1.6486559673604968,8.595088958740233,2.13041079181594,8.737863540649414,-1.344853796455183,8.743575096130371,0.02753812060637495
4572,2011-03-14,8.555110931396483,8.575099945068361,8.415190696716309,8.540834426879883,3262113.0,-0.005972244029944673,4.894779398839546,0.23807630528471657,35.57693928784464,41.6927369984994,0.25051321720736297,0.35664774400283683,-0.02289425633333053,-0.2809862306308073,19.21331587479378,0.19132041931152344,-0.06231796896210895,-0.3196748733520529,-0.6581957789219537,0.018846032217847863,-0.4889353261370033,-0.15041442056710252,0.5079750030517598,33.56162660096902,-6.436064594880918,0.16926045278495008,3,0.2013134956359881,0.23986291885376154,-0.26484799385070623,-0.24557399749755682,0.482582092285158,0,0.025367184932609588,1.8387506868205863,8.606511116027832,1.6486559673604968,8.595088958740233,2.13041079181594,8.737863540649414,0.025367184932609588
4573,2011-03-15,8.466590881347656,8.526556015014647,8.360937118530272,8.383781433105469,4713692.0,-0.010347037082121924,-1.5777645836424996,5.800400801603928,33.408622465211494,39.91993134945138,0.33485361377096723,0.4222892553916431,0.07572415275008915,-0.17536168279728415,17.884227683220168,0.19417381286621094,-0.10125380729835243,-0.37992534637451136,-0.7555684737711719,-0.00428221897785086,-0.5677469100728416,-0.1921037826761811,0.55762133883667,27.205909438058423,-13.552091611597124,0.18782156369833036,3,0.2627067565917969,0.3012561798095703,-0.0928044319152832,-0.1456317901611328,0.6396341323852539,1,0.02765586406820364,4.894779398839546,8.555110931396483,1.8387506868205863,8.606511116027832,1.6486559673604968,8.595088958740233,0.02765586406820364
4574,2011-03-16,8.263849258422853,8.480868339538574,8.178183555603027,8.415190696716309,6095581.0,-0.02394607531721571,1.1414099160338564,-1.8275866040169308,26.653365628842238,36.69482722913642,0.4892152762052291,0.6033385534242246,0.2740810126938893,0.04188334618959466,17.211980634226475,0.3026847839355469,-0.13058764181946003,-0.5492574691772436,-1.0035063158769706,-0.09500862247751662,-0.7763818925271071,-0.3221330458273801,0.707300953629149,16.666728514175794,-23.20497882053835,0.2271244233498637,3,0.3712158203124982,0.4126210212707502,0.167047977447508,0.08852124214172186,0.8966302871704084,2,0.05321355100831182,-1.5777645836424996,8.466590881347656,4.894779398839546,8.555110931396483,1.8387506868205863,8.606511116027832,0.05321355100831182
4575,2011-03-17,8.226728439331055,8.375213623046875,8.166762351989746,8.375213623046875,4274541.0,-0.004491952591458959,1.8077046590193837,0.9811270818498725,24.652163376148323,34.00640782984207,0.4421151594342163,0.6063261201737244,0.3119107346315708,0.09216231727268642,16.504930716112952,0.2084512710571289,-0.13404619133824802,-0.5449734210968025,-1.0541003734719716,-0.03584646872163333,-0.799536897284387,-0.2904099449092179,0.6651251070760509,13.207654175768779,-24.761362694281324,0.2545634761875841,3,0.3583660125732422,0.4440312385559082,0.24985694885253906,0.2055962085723877,0.8766412734985352,3,0.05970126414995924,1.1414099160338564,8.263849258422853,-1.5777645836424996,8.466590881347656,4.894779398839546,8.555110931396483,0.05970126414995924
4576,2011-03-18,8.326669692993164,8.369503021240233,8.260993957519531,8.306681632995605,2273849.0,0.012148359387226249,1.054031610207009,-0.13461316137651094,31.237701427569448,32.78590768502618,0.2653252712373444,0.46998398561753874,0.21155291735794002,0.005592414049679917,15.443846825225727,0.1427745819091779,-0.16233817408495277,-0.40662550926208496,-0.928848823734846,0.11559780521067609,-0.6677371664984655,-0.14551385202570444,0.47817291008385787,39.16057294598194,0.5801742011941826,0.26111165723638063,3,0.1727595329284668,0.34408998489379883,0.16133737564086914,0.12707066535949707,1.3078250885009766,4,0.07133072794796935,1.8077046590193837,8.226728439331055,1.1414099160338564,8.263849258422853,-1.5777645836424996,8.466590881347656,0.07133072794796935
4577,2011-03-21,8.423757553100586,8.46373462677002,8.360937118530272,8.403768539428711,2274549.0,0.01165986687200049,1.0571194106758117,1.0000477122000095,39.468328217821124,32.373298211779165,0.11997333552884548,0.33544467257510036,0.11553630102206824,-0.0786092359773356,14.088248506645535,0.13706493377685547,-0.21454223383703486,-0.2748431682586663,-0.7815185306602093,0.2318321941428767,-0.5281808494594369,-0.021505487057895678,0.30451541984596275,71.42849569672764,27.93065820694588,0.2533376812007713,3,0.03426647186279297,0.24700212478637695,0.06781864166259766,0.029982805252075195,1.427755355834961,0,0.0762712344120593,1.054031610207009,8.326669692993164,1.8077046590193837,8.226728439331055,1.1414099160338564,8.263849258422853,0.0762712344120593
4578,2011-03-22,8.378069877624513,8.440891265869139,8.338092803955076,8.426612854003906,1936256.0,-0.0054236693290461435,1.6666336817367795,-2.428482824427392,29.251694498087872,31.4599537262413,0.12109626795359851,0.3585860943066965,0.16289106128670916,-0.02527676533492773,14.348255776469692,0.1027984619140625,-0.2573593689138942,-0.2945456981658925,-0.8114159530979475,0.22232455676616247,-0.55298082563192,-0.03611057069986501,0.28282182080721974,67.27268311048016,24.997233587534964,0.2584351274660273,3,0.051399230957029474,0.2926898002624494,0.17561388015746893,0.15562534332275213,1.6162195205688459,1,0.07873211320650308,1.0571194106758117,8.423757553100586,1.054031610207009,8.326669692993164,1.8077046590193837,8.226728439331055,0.07873211320650308
4579,2011-03-23,8.475156784057617,8.500857353210451,8.28098201751709,8.346658706665039,2899656.0,0.011588218748616042,1.4444279519502679,-2.6470992711342594,25.5369144635319,30.771518953447313,-0.019192829419543145,0.24149568571398916,0.067160893977114,-0.1147606280153326,15.13726834572612,0.21987533569336115,-0.27619657745660753,-0.17689909934997594,-0.6906753906928582,0.33687719199290633,-0.4337872450214171,0.0799890463214652,0.1264393928010783,92.30740685765129,54.048786253797104,0.2568881456714409,3,-0.08138179779052734,0.1956028938293457,0.0828101634979248,0.06424951553344727,1.8360939025878906,2,0.07446095048794588,1.6666336817367795,8.378069877624513,1.0571194106758117,8.423757553100586,1.054031610207009,8.326669692993164,0.07446095048794588
4580,2011-03-24,8.566533088684082,8.580810546875,8.500857353210451,8.543688774108888,3800370.0,0.010781665396249585,2.1110657562712682,0.17777942704466482,32.47659230462504,30.918035741075784,-0.12856583511451092,0.12812664846380173,-0.022413302106549793,-0.19865486205641858,15.77799897774198,0.10565376281738281,-0.2920972640109163,-0.06739029884338343,-0.5653393189329989,0.43055872124623207,-0.3163648088881903,0.18158421120142343,-0.39977073669433594,95.53573558529546,59.86013526548033,0.2489745100448073,3,-0.19274663925170898,0.10422658920288086,0.08423781394958496,-0.014276981353759766,1.8418045043945312,3,0.06933335233290006,1.4444279519502679,8.475156784057617,1.6666336817367795,8.378069877624513,1.0571194106758117,8.423757553100586,0.06933335233290006
4581,2011-03-25,8.683609008789062,8.763564109802246,8.555110931396483,8.595088958740233,2928723.0,0.013666662918705219,-1.4745726253820588,3.874926943308386,44.444426119196216,31.90331205567041,-0.26100252107842614,-0.010871846258503126,-0.1359212990685741,-0.3068536414729479,15.862415068506714,0.2084531784057635,-0.2986548112102625,0.06324930191039968,-0.41215682666242515,0.5386554304832245,-0.17445376237601273,0.3009523661968121,-0.5085656929016107,83.43181351082161,46.533467771615065,0.23770306428641264,3,-0.2184457778930664,-0.01284933090209961,-0.02712702751159668,-0.12992525100708008,1.5505428314208984,4,0.048339429333548845,2.1110657562712682,8.566533088684082,1.4444279519502679,8.475156784057617,1.6666336817367795,8.378069877624513,0.048339429333548845
4582,2011-03-28,8.626499176025389,8.689319610595701,8.620787620544434,8.675043106079103,2649263.0,-0.006576739314940405,-1.285655216284928,-0.5483947425124187,44.887767671459166,33.17877263414237,-0.21534741927135848,0.028350427742038775,-0.0775826548795493,-0.24215731350367697,15.509033220410284,0.06853199005126775,-0.285373107567537,0.018418169021604314,-0.4420655315941797,0.47890186963738834,-0.2118236812862886,0.24866001932949722,-0.42791502838134576,71.59759220906481,32.17548367802966,0.23024185030789243,3,-0.16133594512939275,0.042832851409913886,0.13420891761779963,-0.03426599502563299,1.4249000549316442,0,0.11684874534853673,-1.4745726253820588,8.683609008789062,2.1110657562712682,8.566533088684082,1.4444279519502679,8.475156784057617,0.11684874534853673
4583,2011-03-29,8.774986267089844,8.817817687988281,8.572243690490723,8.632209777832031,3195575.0,0.017212902712276046,1.1500150290561753,-2.9411810930806066,51.44128733180784,35.932986156694106,-0.3525640370333072,-0.1218878687357865,-0.21830328173615499,-0.3814335184517077,16.3975670161637,0.2455739974975586,-0.2684820610287666,0.16404967308044505,-0.29999536654486647,0.6280947127057566,-0.06797284673221071,0.3960721928931008,-0.5538029209594733,92.02150243465687,48.10196560308182,0.23202251981265576,3,-0.2826962471008301,-0.1427760124206543,0.014276981353759766,-0.1827530860900879,1.3078241348266602,1,0.12268129078254675,-1.285655216284928,8.626499176025389,-1.4745726253820588,8.683609008789062,2.1110657562712682,8.566533088684082,0.12268129078254675
4584,2011-03-30,8.823529243469238,8.883495330810547,8.783552169799805,8.783552169799805,2468210.0,0.005531971777716915,-4.0000238555309044,0.2799975953831356,59.56937665241009,39.81267652072319,-0.3501940755610349,-0.1860414978628704,-0.2539369040927646,-0.42116493870455685,17.244142908561606,0.10850906372070312,-0.25648846486655863,0.2164475917816162,-0.2386595221592991,0.6715547057225315,-0.011105965188841438,0.44400114875207386,-0.5665478368273931,84.32824475045166,34.37589307064254,0.2275535569704573,3,-0.2512845993041992,-0.19131898880004883,-0.024271726608276367,-0.23129606246948242,1.2964019775390625,2,0.13268615339952117,1.1500150290561753,8.774986267089844,-1.285655216284928,8.626499176025389,-1.4745726253820588,8.683609008789062,0.13268615339952117
4585,2011-03-31,8.826384544372559,8.87778377532959,8.820673942565918,8.820673942565918,1230253.0,0.0003236007752152048,-19.001336005344022,0.14284691905818364,59.27709524721591,42.928164722906125,-0.28948531027169544,-0.21854320267435234,-0.23824430029516108,-0.4177014939249748,17.768968889003016,0.057109832763671875,-0.23179863599874473,0.23101053237915004,-0.18538051030272662,0.6474015750610267,0.022815011038211708,0.43920605372008836,-0.5192820237972171,82.60855675851502,27.90659590854176,0.20819552134093822,3,-0.24414587020874023,-0.19417428970336914,-0.04497385025024414,-0.23415136337280273,1.2392921447753906,3,0.16823039318173105,-4.0000238555309044,8.823529243469238,1.1500150290561753,8.774986267089844,-1.285655216284928,8.626499176025389,0.16823039318173105
4586,2011-04-01,8.843518257141113,8.92061710357666,8.777840614318848,8.92061710357666,2394317.0,0.0019411926460284334,2.7037256939290484,-13.501002004008017,62.53108769859465,45.49069355410318,-0.2521056059715683,-0.2609767931308937,-0.23689296900942836,-0.42876302973501623,18.322157117571944,0.1427764892578125,-0.17301906554184043,0.25571131706237793,-0.1348088948548245,0.6462315289795804,0.060451211103776714,0.45097142302097915,-0.49030431174695543,77.86890631159389,19.646297466555012,0.19526010595860085,4,-0.24271869659423828,-0.21130800247192383,-0.06210756301879883,-0.2512850761413574,1.407766342163086,4,0.17694533899717046,-19.001336005344022,8.826384544372559,-4.0000238555309044,8.823529243469238,1.1500150290561753,8.774986267089844,0.17694533899717046
4587,2011-04-04,8.843518257141113,8.897772789001465,8.777840614318848,8.840662002563477,843632.0,0.0,1.1538514236780133,-0.0370466577606254,67.74197892529224,49.76739182379256,-0.20819470130356343,-0.2724727060357104,-0.21646184800342638,-0.4209422174927422,18.968197824661196,0.11993217468261719,-0.10230924517341577,0.25414075851440465,-0.14040950101482252,0.6486910180436318,0.05686562874979195,0.45141588827901735,-0.4335639959287043,77.86890631159389,15.073397075528746,0.19727512976461323,4,-0.24271869659423828,-0.21130800247192383,-0.06210756301879883,-0.2512850761413574,1.2964019775390625,0,0.15724890735041064,2.7037256939290484,8.843518257141113,-19.001336005344022,8.826384544372559,-4.0000238555309044,8.823529243469238,0.15724890735041064
4588,2011-04-05,8.854940414428711,8.894916534423828,8.789262771606445,8.863507270812988,2653115.0,0.0012915851989534488,1.9600951197680787,-2.999332220367279,83.93456660614896,56.256019839638896,-0.16188280192829296,-0.28999190641053474,-0.20947649860151074,-0.42362263666937494,19.649151374326436,0.10565376281738281,-0.04484302213323055,0.2599946498870853,-0.14667570960289567,0.6666650093770663,0.05665947014209394,0.4633298296320767,-0.39391986897987685,54.00034733354707,-14.0257863368833,0.2033351797449908,4,-0.14420318603515625,-0.22273015975952148,-0.07352972030639648,-0.2627072334289551,1.3021125793457031,1,0.1351176586777194,1.1538514236780133,8.843518257141113,2.7037256939290484,8.843518257141113,-19.001336005344022,8.826384544372559,0.1351176586777194
4589,2011-04-06,8.952027320861816,8.969160079956055,8.869217872619629,8.909194946289062,3231996.0,0.010964151297382818,1.5926054203827171,-4.999777357230324,88.95711869424954,62.53163388293051,-0.20586036195586388,-0.390218233976217,-0.2865561373879295,-0.5110865312167405,20.10176907195444,0.11421966552734375,-0.0034968090400742113,0.346373367309571,-0.08657178589974457,0.7793185205188866,0.12990079070491234,0.5628459439142297,-0.4450471196002006,91.04494723671945,15.420204510208578,0.21647257660465788,4,-0.18989181518554688,-0.31981706619262695,-0.192033052444458,-0.35979413986206055,0.9337530136108398,2,0.12631586572792397,1.9600951197680787,8.854940414428711,1.1538514236780133,8.843518257141113,2.7037256939290484,8.843518257141113,0.12631586572792397
4590,2011-04-07,8.840662002563477,8.983437538146973,8.800684928894043,8.952027320861816,1492202.0,-0.012440234407999795,1.0983646049483429,-2.6000267183220895,77.27276407460033,66.17922698908652,-0.057575210095288654,-0.2735362359018829,-0.1556048440830402,-0.38896109325072104,19.984956205350915,0.1827526092529297,0.05716953316223439,0.22272939682006765,-0.22270333423625033,0.6681621278763856,1.3031291908660592e-05,0.44544576234822664,-0.2782202158585285,30.555607095146208,-47.62931189890386,0.22271636552815913,4,-0.0628213882446289,-0.2084517478942871,-0.0992283821105957,-0.2484288215637207,0.9194746017456055,3,0.14470287610519228,1.5926054203827171,8.952027320861816,1.9600951197680787,8.854940414428711,1.1538514236780133,8.843518257141113,0.14470287610519228
4591,2011-04-08,8.843518257141113,8.914905548095703,8.746431350708008,8.906338691711426,1716330.0,0.00032308152679161317,3.2142703785872753,0.5640933418968102,74.74752131773576,69.49697739422837,-0.0395187203466687,-0.2716539443891932,-0.1392666155263349,-0.38152410918618074,19.486293758918034,0.1684741973876953,0.11928726469917805,0.2137352943420403,-0.24288820055792826,0.6703587892420089,-0.014576453107943976,0.4420470417920246,-0.222137065234282,40.96386996567667,-36.50282361090486,0.22831174744998417,4,-0.06567764282226562,-0.21416378021240234,-0.1027984619140625,-0.2512850761413574,0.9223299026489258,4,0.13819821438373214,1.0983646049483429,8.840662002563477,1.5926054203827171,8.952027320861816,1.9600951197680787,8.854940414428711,0.13819821438373214
4592,2011-04-11,8.772130012512207,8.917760848999023,8.69503116607666,8.843518257141113,1431968.0,-0.008072380533761025,1.0259808981843732,1.1363857177556473,72.54898322695547,71.84227693813366,0.06112795163517504,-0.19307247542249684,-0.0458036680367222,-0.2977367472165007,18.533452492773854,0.22272968292236328,0.1670872114466313,0.131496095657349,-0.3279614180212036,0.5909536093359016,-0.09823266118192642,0.3612248524966244,-0.10006093213175582,26.732712554891275,-49.874419532916804,0.22972875683927596,4,0.06710433959960938,-0.18703556060791016,-0.04997110366821289,-0.17989683151245117,1.0850944519042969,0,0.16861977475050938,3.2142703785872753,8.843518257141113,1.0983646049483429,8.840662002563477,1.5926054203827171,8.952027320861816,0.16861977475050938
4593,2011-04-12,8.700741767883299,8.789262771606445,8.655054092407228,8.737863540649414,1256167.0,-0.008138074165234932,-1.0888977949962821,0.5199983969221152,63.29961710812601,72.25674809987987,0.13508243945211973,-0.10882216998676064,0.04618019455013744,-0.2128251980870708,17.4077923423072,0.13420867919921697,0.18822591360417995,0.048400306701658735,-0.40426696423057784,0.5010675776338953,-0.17793332876445866,0.27473394216777614,0.28269577026367365,13.912904584197522,-58.200453218958216,0.226333635466118,4,0.1185040473938006,-0.12564182281493963,0.021417140960695136,-0.10850858688354315,1.3078250885009766,1,0.16540870941708197,1.0259808981843732,8.772130012512207,3.2142703785872753,8.843518257141113,1.0983646049483429,8.840662002563477,0.16540870941708197
4594,2011-04-13,8.703598022460938,8.794974327087402,8.629355430603027,8.743575096130371,2363850.0,0.00032827713473593256,1.3199898471054232,1.0769171483621836,59.022555918966845,72.22846595229665,0.12675446295729031,-0.08120793678205374,0.061983958066312184,-0.2043295647634089,15.625957201228747,0.165618896484375,0.21475316275257583,0.029269123077392933,-0.3850390436978177,0.4435772898526036,-0.1778849603102124,0.23642320646499826,0.27327184677124094,20.96762029939507,-46.19257568821942,0.20715408338760538,4,0.1027984619140625,-0.12849807739257812,0.02213001251220703,-0.11136484146118164,1.5648202896118164,2,0.16699472649846858,-1.0888977949962821,8.700741767883299,1.0259808981843732,8.772130012512207,3.2142703785872753,8.843518257141113,0.16699472649846858
4595,2011-04-14,8.717874526977539,8.752141952514647,8.597944259643555,8.666476249694824,5017666.0,0.0016402991590096505,1.5713944926407324,-1.2856938381163672,52.60864388271918,71.12597219497714,0.1066863306155188,-0.05987206347547058,0.0650769619966951,-0.20673676526671514,13.78274009862791,0.15419769287109197,0.22219426073099413,0.01898832321166921,-0.33784933614496815,0.37582598256830657,-0.15943050646664858,0.197407152889987,0.24509476470947256,37.49970180586369,-26.462023770942302,0.1784188296783186,4,0.07281637191772461,-0.1427745819091797,0.018561840057373047,-0.1256413459777832,1.3478021621704102,3,0.13396680623023682,1.3199898471054232,8.703598022460938,-1.0888977949962821,8.700741767883299,1.0259808981843732,8.772130012512207,0.13396680623023682
4596,2011-04-15,8.92061710357666,8.957737922668457,8.675043106079103,8.712163925170897,3697412.0,0.023255964050839628,-1.0000000000000127,4.055645236107281,68.32735307156464,71.1910137667852,-0.09383769502510475,-0.22750013755789134,-0.12476244000925263,-0.3985903107384807,11.85379445452743,0.2826948165893537,0.21929482500567055,0.1920335292816162,-0.13169900541622503,0.5157660639794575,0.0301672619326947,0.3538997966305377,-0.32267284393310547,89.68274794511107,25.584499495757044,0.1618662673489207,4,-0.12992620468139648,-0.3455171585083008,-0.19346141815185547,-0.3283839225769043,1.0165615081787127,4,0.09411002523534195,1.5713944926407324,8.717874526977539,1.3199898471054232,8.703598022460938,-1.0888977949962821,8.700741767883299,0.09411002523534195
4597,2011-04-18,9.066247940063477,9.120503425598145,8.85208511352539,8.869217872619629,5116422.0,0.016325197550338455,-1.320998140443902,0.9452005910906274,68.21420733220091,69.44430718079097,-0.22859050825681315,-0.3399591180174504,-0.2637247961464162,-0.5322835426515145,10.803834941712061,0.2684183120727539,0.2205990229377246,0.3055398464202881,-0.018341778300039024,0.6294214711406152,0.14359903406012542,0.46748065878045075,-0.4683036804199219,89.61735070983661,27.85113073774484,0.16194081236016322,4,-0.20702409744262695,-0.42261505126953125,-0.27341556549072266,-0.4740147590637207,0.8909187316894531,0,0.07716535267418068,-1.0000000000000127,8.92061710357666,1.5713944926407324,8.717874526977539,1.3199898471054232,8.703598022460938,0.07716535267418068
4598,2011-04-19,9.03769302368164,9.134779930114746,9.026270866394043,9.126214027404783,2790744.0,-0.0031495847643491226,1.054068691609875,-0.44927662499212556,63.736244915435606,66.64198787203387,-0.19152705295162598,-0.27347427871556107,-0.23200969837883,-0.4928845512991913,9.629561800703312,0.10850906372070312,0.21615035804108018,0.2440037727355957,-0.04865202286528891,0.5366595683364803,0.0976758749351525,0.3903316705360389,-0.4188463973999017,81.91496732177086,22.05247427726215,0.14632789780044272,4,-0.17133092880249023,-0.38692188262939453,-0.2619938850402832,-0.44545984268188477,0.9851512908935547,1,0.09067927385754637,-1.320998140443902,9.066247940063477,-1.0000000000000127,8.92061710357666,1.5713944926407324,8.717874526977539,0.09067927385754637
4599,2011-04-20,9.10622501373291,9.160479545593262,9.006281852722168,9.134779930114746,2400621.0,0.0075829074822184594,2.857153080941816,0.32257786492281487,66.55402508428367,65.45101687310978,-0.26360695648783583,-0.30810060498788516,-0.30057046515313246,-0.5497446974561111,8.866124421520063,0.15419769287109375,0.20818587545877598,0.28098235130310023,-0.003022294638396872,0.5649869972445973,0.13898002833235168,0.4229846742738488,-0.45642238922119027,90.35535490564726,31.99160211617047,0.14200232297074844,4,-0.22701311111450195,-0.44260406494140625,-0.3576526641845703,-0.5139918327331543,0.9508848190307617,2,0.09909065955327945,1.054068691609875,9.03769302368164,-1.320998140443902,9.066247940063477,-1.0000000000000127,8.92061710357666,0.09909065955327945
4600,2011-04-21,9.160479545593262,9.220444679260254,9.131924629211426,9.200456619262695,1299942.0,0.005957960821145081,1.214296790200031,1.4000066795805224,67.96110313699712,64.69697040858327,-0.29918725396786705,-0.3326308138831493,-0.35422392464981733,-0.5933068311331269,8.712237694307454,0.11421966552734375,0.1875719419942996,0.30553956031799245,0.011406386235814026,0.5996727344001709,0.15847297327690413,0.4526061473590808,-0.46982276739501927,89.00532440395523,31.741150229858448,0.14706658704108921,4,-0.2512850761413574,-0.4668760299682617,-0.5047118663787842,-0.5682463645935059,1.342090606689455,3,0.12094768193794803,2.857153080941816,9.10622501373291,1.054068691609875,9.03769302368164,-1.320998140443902,9.066247940063477,0.12094768193794803
4601,2011-04-25,9.10336971282959,9.260422706604004,9.077670097351074,9.183323860168457,1896683.0,-0.006234371517279902,-1.782609958325468,2.0,63.82976347578921,63.728168214009244,-0.22500260737848876,-0.25556405680031347,-0.2971642479587775,-0.5246338792620229,9.502380178441983,0.1827526092529297,0.1492141223640182,0.22744169235229528,-0.07500312229225159,0.5298865069968421,0.07621928503002273,0.3786640996745678,-0.35973414452514696,61.53844357304173,6.596397734652484,0.1512224073222732,4,-0.17418622970581055,-0.34266138076782227,-0.47544264793395996,-0.511136531829834,1.4363222122192383,0,0.10570887557847475,1.214296790200031,9.160479545593262,2.857153080941816,9.10622501373291,1.054068691609875,9.03769302368164,0.10570887557847475
4602,2011-04-26,9.63449478149414,9.871501922607422,9.42604160308838,9.42604160308838,9455400.0,0.05834378756649028,-3.2739604445075337,-2.6071590448245203,76.71229922198513,65.21846622666025,-0.6939089133503966,-0.7455240626026161,-0.825666893738461,-1.0435888419235972,11.102550132928455,0.768132209777832,0.14527897534353684,0.7081669807434086,0.2736310180882029,1.1427029433986142,0.4908989994158066,0.9254349620710105,-0.8288447565937496,72.6072996498205,16.821322534505683,0.2172679813276024,4,-0.39977169036865234,-0.5582528114318848,-1.0494003295898438,-1.0422616004943848,0.8480863571166992,1,0.0314166790398418,-1.782609958325468,9.10336971282959,1.214296790200031,9.160479545593262,2.857153080941816,9.10622501373291,0.0314166790398418
4603,2011-04-27,9.851512908935547,9.977155685424805,9.717304229736328,9.757282257080078,6145660.0,0.022525117545162177,-1.9835968639131005,0.45204708595062126,78.48098055024589,67.38051340791348,-0.8163740760281435,-0.9251913436626928,-1.0377629683990932,-1.2499238072953567,12.693075060092662,0.34266090393066406,0.154767025989214,0.8713587760925297,0.27805936955150834,1.464658182633551,0.574709072822019,1.1680084793630403,-0.8966436183561708,87.05879463869121,34.25675334717499,0.2966497032705108,4,-0.5639629364013672,-0.7224440574645996,-1.287121057510376,-1.259279727935791,0.4683036804199201,2,0.010724623090282215,-3.2739604445075337,9.63449478149414,-1.782609958325468,9.10336971282959,1.214296790200031,9.160479545593262,0.010724623090282215
4604,2011-04-28,9.99428939819336,10.019989013671877,9.785837173461914,9.854369163513184,5603200.0,0.014492849025078192,1.447757622885828,1.4848696461824953,85.81559527743129,71.07017467399261,-0.8457520773101752,-1.0284915274304538,-1.1706348877918025,-1.385090737161132,14.073270902640061,0.2341518402099627,0.1786969029203842,0.9555972576141354,0.21469810316938442,1.6964964120588863,0.5851476803917599,1.3260468348365109,-0.8758542844387147,97.27272635268119,39.93586706558706,0.37044957722237565,4,-0.6467733383178693,-0.843803882598877,-1.4441750049591064,-1.4020562171936035,0.19988536834716797,3,0.0028571232274900993,-1.9835968639131005,9.851512908935547,-3.2739604445075337,9.63449478149414,-1.782609958325468,9.10336971282959,0.0028571232274900993
4605,2011-04-29,10.311250686645508,10.533981323242188,9.99428939819336,10.017132759094238,10118329.0,0.03171423958460173,-2.1764834652873475,2.1020399817335416,88.13054821230801,73.27052968963076,-1.0202098660315961,-1.2948966458518107,-1.4777626599451636,-1.6938443440448498,15.857087589126465,0.5396919250488281,0.2323861694237781,1.1983152389526364,0.27248539659426463,2.124145081311008,0.7354003177734505,1.6612301601318222,-1.0305358709057622,84.70583535738444,24.2528727569442,0.46291492117918587,4,-0.6182174682617188,-0.7938313484191895,-1.7789833545684814,-1.719017505645752,-0.18560886383056818,4,-0.024646947456236634,1.447757622885828,9.99428939819336,-1.9835968639131005,9.851512908935547,-3.2739604445075337,9.63449478149414,-0.024646947456236634
4606,2011-05-02,10.408337593078613,10.545402526855467,10.288407325744627,10.316962242126463,5932738.0,0.009415628557925215,-2.4615601998740324,0.3106758969536871,91.94729522770074,75.90753945579742,-0.9879658349961176,-1.337304649428667,-1.5649739236870275,-1.7818477017547956,17.74319804151052,0.25699520111083984,0.30215884214710975,1.2171611785888672,0.13578171076910373,2.2985406464086306,0.6764714446789846,1.7578509124987498,-0.8769694758383793,87.75507248228956,22.085101685009505,0.540689733909882,5,-0.6324954032897949,-0.8580808639526385,-1.8860645294189453,-1.8161044120788574,-0.23700618743896484,0,0.009053564833136019,-2.1764834652873475,10.311250686645508,1.447757622885828,9.99428939819336,-1.9835968639131005,9.851512908935547,0.009053564833136019
4607,2011-05-03,10.234151840209961,10.445460319519043,10.205596923828123,10.379782676696776,4202400.0,-0.01673521360264907,-1.3662089760053198,-1.593765003026647,87.34357312632646,78.53057592367416,-0.704808999267982,-1.1105318876439654,-1.3834694206457776,-1.5981768482894694,19.546831891664343,0.23986339569091975,0.3824556797814136,0.9734437465667725,-0.1895651310680293,2.1364526242015742,0.3919393077493716,1.5549481853841733,-0.4999768410466796,62.413799457345554,-9.398136505168772,0.5815044388174009,5,-0.4583096504211426,-0.6753287315368652,-1.6661903858184814,-1.641918659210205,-0.15419769287109375,1,0.02985494935089794,-2.4615601998740324,10.408337593078613,-2.1764834652873475,10.311250686645508,1.447757622885828,9.99428939819336,0.02985494935089794
4608,2011-05-04,10.051399230957033,10.308395385742188,10.011422157287598,10.242717742919922,3815079.0,-0.017857132872984516,-1.1894814554403235,1.31372253691759,80.17905784295225,80.04446845241512,-0.4058161935952409,-0.8785936356857391,-1.1882824727533112,-1.4062672062243937,21.04926022937783,0.29697322845458984,0.43556447990235725,0.7308681964874282,-0.466828735133868,1.9285651281087244,0.13201973067678097,1.3297166622980754,-0.15497872625531528,34.96237108612872,-41.49313420253427,0.598848465810648,5,-0.23986291885376154,-0.4925761222839373,-1.4841516017913836,-1.4591660499572772,-0.10565376281738459,2,0.042897699886979,-1.3662089760053198,10.234151840209961,-2.4615601998740324,10.408337593078613,-2.1764834652873475,10.311250686645508,0.042897699886979
4609,2011-05-05,10.082810401916504,10.18275260925293,10.022844314575195,10.022844314575195,1604266.0,0.003125054555860096,-4.333290923837847,-0.31343588618826684,80.32999285849007,81.41878953258099,-0.3175213578434519,-0.865310678335975,-1.2062697087902983,-1.4279265736126199,22.196610109717422,0.15990829467773438,0.4856697661839853,0.705740213394165,-0.5250157839158387,1.9364962107041688,0.09036221473916406,1.321118212049166,0.46259212493896307,16.062220099535597,-62.62259200146626,0.6153779986550015,5,-0.2712740898132324,-0.5111370086669922,-1.5205602645874023,-1.490577220916748,-0.014278411865234375,3,0.023505964903784538,-1.1894814554403235,10.051399230957033,-1.3662089760053198,10.234151840209961,-2.4615601998740324,10.408337593078613,0.023505964903784538
4610,2011-05-06,10.1199312210083,10.29411792755127,10.079954147338867,10.171331405639648,2744517.0,0.0036815944773433973,-2.26085599157803,-0.857154216829148,78.76714835632902,83.07849896375208,-0.22823250094032588,-0.8450015264575441,-1.2306393000522782,-1.4539320464544776,24.002099984019953,0.21416378021240234,0.550922690197936,0.67889757156372,-0.5673510163194209,1.9251461594468608,0.055773277622149564,1.3020218655052904,0.41502014160156087,20.320796400908055,-54.61936108427116,0.6231242939415707,5,-0.13420915603637695,-0.5482578277587891,-1.5177037715911865,-1.527698040008545,0.0028562545776367188,4,0.007336368588958475,-4.333290923837847,10.082810401916504,-1.1894814554403235,10.051399230957033,-1.3662089760053198,10.234151840209961,0.007336368588958475
4611,2011-05-09,10.06567668914795,10.165619850158693,10.054254531860352,10.122787475585938,1836799.0,-0.005361156185303195,-1.7856963942795563,1.111100803384233,75.07166394811779,82.8962061555446,-0.02583658180495263,-0.732022504299918,-1.1648295822433248,-1.3887648106097146,26.234489079983902,0.11136531829834162,0.6135784133136521,0.5635351181030277,-0.6792007897921657,1.806271025998221,-0.05783283584456811,1.1849030720506235,0.4590325325012188,12.499945069673627,-58.08099825210847,0.6213679539475965,5,0.06567668914794922,-0.4940032958984375,-1.4584522247314453,-1.4734435081481934,0.0028553009033203125,0,0.005957387219841959,-2.26085599157803,10.1199312210083,-4.333290923837847,10.082810401916504,-1.1894814554403235,10.051399230957033,0.005957387219841959
4612,2011-05-10,10.2512845993042,10.342660903930664,10.102798461914062,10.137064933776855,2640858.0,0.018439685267892525,-1.6249960862077963,-1.9999666026550889,78.22047373311545,82.86726095364124,-0.12823748655518763,-0.8444283348267216,-1.33381767895726,-1.561084485406802,29.013975886056404,0.27698421478271484,0.6825479665965126,0.6751852989196774,-0.560662420901064,1.9110330187404188,0.0572614390093058,1.293109158830049,0.26338732420348876,72.41376331950399,3.131562152894247,0.6179238599103709,5,-0.08566474914550781,-0.6796112060546875,-1.634779691696167,-1.6590514183044434,-0.3083944320678711,1,-0.007799334111744161,-1.7856963942795563,10.06567668914795,-2.26085599157803,10.1199312210083,-4.333290923837847,10.082810401916504,-0.007799334111744161
4613,2011-05-11,10.139920234680176,10.276985168457033,10.059966087341307,10.274128913879396,2730159.0,-0.010863454579300491,2.102018838860916,-1.1750050096854072,73.56774649737041,81.5063888669678,0.03167021082559529,-0.6532063068200991,-1.2018138561865737,-1.4365342093987579,31.586594236094335,0.2170190811157262,0.765898034625863,0.49186201095580984,-0.696046326777088,1.6797703486887077,-0.10209215791063997,1.0858161798222596,0.36491513664886277,36.60720675588635,-28.769725565253083,0.5939541688664493,5,0.12992572784423828,-0.5682468414306641,-1.5234153270721436,-1.54768705368042,0.1827526092529279,2,-0.005913861840472379,-1.6249960862077963,10.2512845993042,-1.7856963942795563,10.06567668914795,-2.26085599157803,10.1199312210083,-0.005913861840472379
4614,2011-05-12,10.157052993774414,10.211307525634766,10.059966087341307,10.11136531829834,1610920.0,0.001689634503794446,-1.0384588211870092,-0.3404226593144176,73.11261934157383,79.8377301035529,0.044760528041232206,-0.5859065072280529,-1.2035741270024758,-1.4422537218720741,34.1273856894059,0.1513414382934588,0.7847054534354214,0.4363220214843757,-0.6842317491363694,1.5568757921051208,-0.12395486382599685,0.9965989067947483,0.33814255641954816,35.643616739855034,-25.639695892386058,0.5602768853103727,5,0.12135934829711914,-0.5853796005249023,-1.485579252243042,-1.5648198127746582,0.2084522247314453,3,-0.020804019213474856,2.102018838860916,10.139920234680176,-1.6249960862077963,10.2512845993042,-1.7856963942795563,10.06567668914795,-0.020804019213474856
4615,2011-05-13,9.885780334472656,10.128498077392578,9.760136604309082,10.128498077392578,7012405.0,-0.026707811750911414,2.035307338079746,-5.312543052163567,66.50606249237991,77.01092646629502,0.2786347159435216,-0.23468339133818006,-0.9249193857483693,-1.1606190188856296,36.00568236515203,0.39691638946533203,0.7758827383325091,0.10665407180786168,-0.910836506898475,1.1241446505141983,-0.40209121754530663,0.61539936116103,0.5999681910089301,21.568839316264505,-38.04297017888247,0.5087452893531682,5,0.21701812744140625,-0.31410694122314453,-1.1886074542999268,-1.2935471534729004,0.6995992660522461,4,0.01848631563674763,-1.0384588211870092,10.157052993774414,2.102018838860916,10.139920234680176,-1.6249960862077963,10.2512845993042,0.01848631563674763
4616,2011-05-16,9.760136604309082,9.951456069946287,9.7487154006958,9.862935066223145,3105223.0,-0.012709540968196764,-2.2273044692737147,0.4235308909739576,53.19766157723636,73.2169362941739,0.33823016619234103,-0.04523961729680437,-0.7910840515487862,-1.0272904075970626,37.92547999173299,0.2027406692504865,0.7374856682013267,-0.06096563339233363,-0.9951916401540757,0.8732603733694084,-0.5280786367732038,0.4061473699885365,0.6965874443256048,1.9229379717628698,-53.72986706505013,0.467113003380871,5,0.2855515480041504,-0.1884632110595703,-1.0551111698150635,-1.1679034233093262,0.9423198699951172,0,0.037156331512485874,2.035307338079746,9.885780334472656,-1.0384588211870092,10.157052993774414,2.102018838860916,10.139920234680176,0.037156331512485874
4617,2011-05-17,9.765848159790039,9.834380149841307,9.677327156066896,9.768704414367676,1438271.0,0.0005851921661050863,1.3404463962139552,0.02778499332046905,47.55701814028121,69.59226521609934,0.28955349534562913,0.004372650862865868,-0.7824771768922929,-1.0242027878839544,38.95124131482227,0.1570529937744105,0.6526514474938185,-0.09023408889770579,-0.9552832301502914,0.7748150523548798,-0.5227586595239995,0.3422904817285879,0.6483953699683145,14.761914607012889,-35.39318938685362,0.43252457062629296,5,0.24414587020874023,-0.19417476654052734,-1.0622506141662598,-1.1736149787902832,0.7024555206298828,1,0.030994115954772194,-2.2273044692737147,9.760136604309082,2.035307338079746,9.885780334472656,-1.0384588211870092,10.157052993774414,0.030994115954772194
4618,2011-05-18,9.857224464416504,9.885780334472656,9.765848159790039,9.765848159790039,1959369.0,0.009356719778083278,-1.625016959766216,-31.991652754590984,45.973137250616816,65.77483681522453,0.18744919987605613,-0.023672064781074198,-0.8559687068381976,-1.1049737798650057,40.02329235584996,0.11993217468261719,0.546088158345583,-0.03983435630798304,-0.8145847570852744,0.7349160444693084,-0.42720955669662786,0.34754084408066177,0.4980657554465324,33.6898729994872,-10.07121097018807,0.3873752003886457,5,0.1527695655822754,-0.2855510711669922,-1.1450600624084473,-1.264991283416748,0.5625352859497088,2,0.008690651524581483,1.3404463962139552,9.765848159790039,-2.2273044692737147,9.760136604309082,2.035307338079746,9.885780334472656,0.008690651524581483
4619,2011-05-19,10.008566856384276,10.071388244628906,9.851512908935547,9.877212524414062,2271397.0,0.015353448885546017,-1.4062495107785276,1.4375097844804898,40.14870050015851,61.48389816453891,0.027343276633530422,-0.10956457823641408,-0.9871148383224817,-1.245270281185011,41.22996858692774,0.21987533569335938,0.456606163172971,0.06639094352721919,-0.6137694498371751,0.7465513368916135,-0.27368925315497705,0.40647114020941544,0.2924863183750688,73.41778573497002,33.3969008041288,0.34008019668219674,5,0.0014271736145037295,-0.43689346313476385,-1.311393976211546,-1.4163336753845197,0.42832660675049006,3,0.031383712778864536,-1.625016959766216,9.857224464416504,1.3404463962139552,9.765848159790039,-2.2273044692737147,9.760136604309082,0.031383712778864536
4620,2011-05-20,10.268418312072754,10.308395385742188,9.982867240905762,9.982867240905762,5371718.0,0.025962903522268377,-1.2799994656371276,2.1738991541728976,45.88237275197018,58.24064358718918,-0.23381878430160263,-0.2974042366003413,-1.2187313780622215,-1.4925894556665433,42.42898087129275,0.3255281448364258,0.3950929131727001,0.27084546089172434,-0.31521089355171483,0.8569018153351635,-0.022182716329995245,0.5638736381134439,-0.5910911560058576,93.66517409852761,57.21692684144722,0.2930281772217197,5,-0.2584242820739746,-0.6967449188232422,-1.5776700973510742,-1.6690468788146973,0.29697227478027344,4,0.009454903713745244,-1.4062495107785276,10.008566856384276,-1.625016959766216,9.857224464416504,1.3404463962139552,9.765848159790039,0.009454903713745244
4621,2011-05-23,10.06567668914795,10.211307525634766,10.031411170959473,10.097086906433104,4552600.0,-0.01974419202287836,-2.600041986335356,-0.10999859729745355,45.123966120950385,54.563253852504175,-0.03472932044093824,-0.019892418197056116,-0.9898967983634357,-1.2790967558966138,44.125596243687966,0.23700714111328125,0.32273582295947456,0.019988489151000266,-0.38787678389532054,0.4278537621973211,-0.18394414737216103,0.22392112567416156,-0.375728168487548,61.538438289132955,27.20253087249118,0.20393263652316043,5,-0.0728154182434082,-0.45545387268066406,-1.3827812671661377,-1.4448885917663574,0.7252998352050781,0,0.05163119454624021,-1.2799994656371276,10.268418312072754,-1.4062495107785276,10.008566856384276,-1.625016959766216,9.857224464416504,0.05163119454624021
4622,2011-05-24,9.937178611755373,10.11707592010498,9.894346237182617,10.07424259185791,2201707.0,-0.012765965107056632,-1.0000085635501053,4.363675006072573,46.58702517307235,51.56539592758217,0.049759964176447014,0.13960213179468717,-0.8346039077420375,-1.1376132328050215,43.45794186511181,0.22272968292236328,0.2513605973517148,-0.12364377975463725,-0.4873369161128078,0.24004935660353333,-0.30549034793372165,0.05820278842444715,-0.23486115379333583,31.57890111126378,-2.5671472426477884,0.18184656817908487,5,0.055682659149168146,-0.23843479156494318,-1.2542831897735613,-1.307824134826662,0.9623069763183576,1,0.07701158371487127,-2.600041986335356,10.06567668914795,-1.2799994656371276,10.268418312072754,-1.4062495107785276,10.008566856384276,0.07701158371487127
4623,2011-05-25,9.95716667175293,9.99428939819336,9.800113677978516,9.885780334472656,2089293.0,0.0020114421586336917,1.6666666666666667,-0.5208249258986166,46.21989114186274,48.57731501650316,0.0012539681621817067,0.134849008377671,-0.8241587381141287,-1.1412217783106726,42.33526174636011,0.19417572021484375,0.19368559224513682,-0.10893840789794851,-0.4627659679427847,0.24488915214688767,-0.2858521879203675,0.06797537212447047,-0.24272765523529038,30.89880894305892,-5.306088404770481,0.1769137800224184,5,0.03569459915161133,-0.18132448196411133,-1.2057383060455322,-1.2864069938659668,0.9051971435546875,2,0.05133357967352459,-1.0000085635501053,9.937178611755373,-2.600041986335356,10.06567668914795,-1.2799994656371276,10.268418312072754,0.05133357967352459
4624,2011-05-26,10.022844314575195,10.051399230957033,9.900056838989258,9.937178611755373,2313421.0,0.006596017219294259,1.120004542084388,1.2000293905469064,47.12839314919109,46.42424064503773,-0.09550678110252875,0.0752799575092542,-0.8514765356515088,-1.1960813437810422,41.1158309081883,0.1513423919677752,0.10647299716061376,-0.0446885108947761,-0.39752497463991787,0.30814795285036567,-0.221106742767347,0.13172972097779478,-0.2965261706730651,43.82031326223517,5.374598294587209,0.17641823187257066,5,-0.029983043670654297,-0.24700212478637695,-1.264277696609497,-1.3520846366882324,1.1336374282836914,3,0.03960107763160847,1.6666666666666667,9.95716667175293,-1.0000085635501053,9.937178611755373,-2.600041986335356,10.06567668914795,0.03960107763160847
4625,2011-05-27,10.057109832763672,10.099943161010742,10.008566856384276,10.037121772766113,2173691.0,0.003418741937221137,-1.3703969422212794,0.23332628274350067,49.743580082198235,46.04045381225572,-0.11500770507777958,0.022133416287129393,-0.8449964452909988,-1.216438439994219,38.94139116967039,0.09137630462646662,0.03507328865413406,0.0022840499877929688,-0.33137992294060936,0.3359480229161953,-0.1645479364764082,0.16911603645199413,-0.31915014402474107,62.5,19.914236538871933,0.16683198646420094,5,-0.06424856185913086,-0.2455735206604004,-1.2856934070587158,-1.386350154876709,0.9623069763183612,4,0.037762700883891,1.120004542084388,10.022844314575195,1.6666666666666667,9.95716667175293,-1.0000085635501053,9.937178611755373,0.037762700883891
4626,2011-05-31,10.502570152282717,10.508280754089355,10.114219665527344,10.191319465637207,6349476.0,0.04429307494165391,1.4424878674492974,15.571830717114455,56.50888743309357,47.03510595590154,-0.4962663419027944,-0.4383813024235437,-1.2469166804965734,-1.6463986731834819,37.01365454630847,0.4511709213256836,-0.027777577711097123,0.44303274154663264,0.08647441116395704,0.7995910719293082,0.26475357635529484,0.6213119067379704,-0.7532017496037202,99.1936081188636,57.88661391667735,0.1782791651913374,5,-0.36550569534301935,-0.6910338401794451,-1.7011711597442645,-1.8089666366577166,0.5139923095703107,1,0.005981434416475251,-1.3703969422212794,10.057109832763672,1.120004542084388,10.022844314575195,1.6666666666666667,9.95716667175293,0.005981434416475251
4627,2011-06-01,10.539691925048828,10.7167329788208,10.41119384765625,10.476869583129883,6237062.0,0.0035345417576708726,-2.1470683575140224,0.20183840426509675,60.76922484065471,48.67911568812798,-0.4605012520315128,-0.4758354525292461,-1.2422992192612323,-1.667464759100195,35.66388241095244,0.3055391311645508,-0.05704011654265173,0.46487751007080114,0.054671868305261384,0.8750831518363409,0.25977468918803126,0.669980330953571,-0.759967028313417,80.6854324789704,37.18182193806625,0.2051028208827703,6,-0.2812685966491699,-0.4683046340942383,-1.6947460174560547,-1.8260993957519531,0.46830272674560547,2,0.023841740450400772,1.4424878674492974,10.502570152282717,-1.3703969422212794,10.057109832763672,1.120004542084388,10.022844314575195,0.023841740450400772
4628,2011-06-02,10.48258113861084,10.565390586853027,10.399771690368652,10.53112506866455,3311841.0,-0.005418639068781261,1.829279418712631,-0.7727176124115737,58.58432272975333,50.727518158082944,-0.3412399397289132,-0.40555851602410264,-1.1417793828860674,-1.5939202591208854,35.36255668343866,0.165618896484375,-0.035314002001655354,0.3862076282501228,-0.062346942444497344,0.8347621989447429,0.1619303429028136,0.610484913597432,-0.646635756950305,71.32867867815267,25.722477798639574,0.22427728534730965,6,-0.22415781021118164,-0.2855510711669922,-1.3270986080169678,-1.4634490013122559,0.3026847839355469,3,0.03977116360466715,-2.1470683575140224,10.539691925048828,1.4424878674492974,10.502570152282717,-1.3703969422212794,10.057109832763672,0.03977116360466715
4629,2011-06-03,10.319816589355467,10.445460319519043,10.268418312072754,10.285551071166992,2199606.0,-0.015527144231286427,-4.166768716949624,-0.7058661742170865,62.14050894532926,52.53397773512285,-0.1449216312788053,-0.23623979387706484,-0.93973200143183,-1.4162311278412538,34.807686650481365,0.21416282653808594,-0.000866598934683438,0.2115927696228006,-0.2478439492837481,0.6710294885293493,-0.018125589830473743,0.44131112907607495,-0.43102395186531695,43.95151407416973,-4.501295390874894,0.22971835945327435,6,-0.06139326095580877,-0.12278652191161932,-1.1115071773529035,-1.2478575706481916,0.4368934631347674,4,0.052573339967278976,1.829279418712631,10.48258113861084,-2.1470683575140224,10.539691925048828,1.4424878674492974,10.502570152282717,0.052573339967278976
4630,2011-06-06,10.194174766540527,10.319816589355467,10.168475151062012,10.29697322845459,2073184.0,-0.012174811609010017,1.0384719135763072,-3.0000556637908598,62.140575250322264,54.42471208283084,-0.03455232331543989,-0.11041149745165768,-0.7784031705725063,-1.2765629743220952,33.795921996914466,0.15134143829345525,0.03064757523567252,0.08223876953124964,-0.3787932228597448,0.5432707619222441,-0.14827722666424847,0.31275476572674776,-0.2557057085705381,13.270262955042966,-39.37177476817708,0.23051599619549734,6,0.06424856185913086,0.0028553009033203125,-0.945173978805542,-1.1007990837097168,0.582524299621582,0,0.09439773187692024,-4.166768716949624,10.319816589355467,1.829279418712631,10.48258113861084,-2.1470683575140224,10.539691925048828,0.09439773187692024
4631,2011-06-07,10.12564182281494,10.279840469360352,10.1199312210083,10.222729682922363,3524413.0,-0.006722755426023075,-1.9473896994199331,0.9444485676117139,59.72219144164919,55.8841750015616,0.0484793177521059,-0.03916371928555229,-0.678018073073055,-1.1940774382529877,32.80105967490149,0.15990924835205078,0.062228814671634325,0.010707569122311966,-0.4498374171419517,0.4712525553865756,-0.21956492400981986,0.2409800622544438,-0.1404769295939019,0.9568674575574851,-54.14375475070886,0.23027249313213194,6,0.13278150558471857,0.07138824462890803,-0.5204155445098859,-0.7752699851989728,0.46544933319091975,1,0.08826847738710786,1.0384719135763072,10.194174766540527,-4.166768716949624,10.319816589355467,1.829279418712631,10.48258113861084,0.08826847738710786
4632,2011-06-08,10.171331405639648,10.305540084838867,10.114219665527344,10.148487091064453,3355616.0,0.004512265358010303,-3.1873969400321442,-0.2352952732702012,58.70253457207463,57.27113538269625,0.04413894547080233,-0.09607619163366721,-0.6888267604865561,-1.2262733867448574,31.379801655788153,0.19132041931152344,0.0662552120892812,0.060394811630249734,-0.39654065475951583,0.5173302780200153,-0.16807292156463305,0.2888625448251325,-0.14227242728262546,12.658559630681038,-43.28526280031197,0.2284677331948825,6,0.13706350326538086,0.02569866180419922,-0.508281946182251,-0.815248966217041,0.35979366302490234,2,0.08309935273023616,-1.9473896994199331,10.12564182281494,1.0384719135763072,10.194174766540527,-4.166768716949624,10.319816589355467,0.08309935273023616
4633,2011-06-09,10.079954147338867,10.17989730834961,10.062821388244627,10.157052993774414,3401142.0,-0.00898380503560392,-1.1025742031616275,-3.374968689989146,52.04580772714334,57.8175147802465,0.17295315075789475,-0.009930952220116751,-0.5676981651235984,-1.1194259581307477,30.049720889532143,0.11707592010498225,0.0854310939032441,-0.027984142303466797,-0.484905801166585,0.4289375165596514,-0.256444971735025,0.2004766871280914,0.6367788314819336,4.477526381640716,-47.221244426989635,0.22846082943155907,6,0.2826957702636719,0.11707592010498047,-0.41262149810791016,-0.7238717079162598,0.4511709213256836,3,0.09206792916816697,-3.1873969400321442,10.171331405639648,-1.9473896994199331,10.12564182281494,1.0384719135763072,10.194174766540527,0.09206792916816697
4634,2011-06-10,9.945745468139648,10.088521003723145,9.87435817718506,10.071388244628906,3300985.0,-0.013314413660765578,1.6785705765881598,1.6296323784077977,40.03529424931098,56.73881635437014,0.3297522106333908,0.11345216275322301,-0.40624918196183657,-0.9681819331337636,28.334123391174913,0.21416282653808416,0.10936025679762906,-0.15162744522094762,-0.6135124559215708,0.31025756547967553,-0.3825699505712592,0.07931506012936396,0.7579092788696293,16.025579269402016,-29.11038834708232,0.23094250535031166,6,0.34980010986328125,0.2512845993041992,-0.26056575775146484,-0.589663028717041,0.7738437652587891,4,0.08441000798744258,-1.1025742031616275,10.079954147338867,-3.1873969400321442,10.171331405639648,-1.9473896994199331,10.12564182281494,0.08441000798744258
4635,2011-06-13,10.06853199005127,10.099943161010742,9.93146800994873,9.965733528137207,2874792.0,0.012345632844210419,1.0344684624509115,-0.8181804381157682,50.09275736606257,56.02591301358891,0.2332891580684482,0.005332322915496235,-0.49989902270593234,-1.070401703866203,28.231300219623538,0.16847515106201172,0.13781634160858758,-0.03797850608825648,-0.4893494810215593,0.4133924688450463,-0.263663993554907,0.18770698137839403,0.6019508941650393,45.032922165674464,1.890305537591928,0.22568548746665107,6,0.22701358795166016,0.12849807739257812,-0.37692713737487793,-0.7124495506286621,0.5482578277587908,0,0.06834939424326758,1.6785705765881598,9.945745468139648,-1.1025742031616275,10.079954147338867,-3.1873969400321442,10.171331405639648,0.06834939424326758
4636,2011-06-14,10.122787475585938,10.214162826538086,10.097086906433104,10.137064933776855,3133940.0,0.0053886192732244265,-2.565116380374195,-0.13888785809707585,56.33528836181887,55.533253404829374,0.1335391960473995,-0.021461581434586208,-0.5243389936235197,-1.1038852998267288,28.317636914492727,0.1456308364868164,0.16331233899168218,-0.00185556411743093,-0.42274663146068114,0.4190355032258193,-0.21230109778905515,0.2085899695541933,0.5158504203491212,57.61589111024098,12.473090160616565,0.2104455336716247,6,0.09708690643310547,0.07424259185791016,-0.3440897464752197,-0.7667050361633301,0.5511131286621094,1,0.06459797680760082,1.0344684624509115,10.06853199005127,1.6785705765881598,9.945745468139648,-1.1025742031616275,10.079954147338867,0.06459797680760082
4637,2011-06-15,10.06853199005127,10.271273612976074,10.034266471862793,10.12564182281494,3223941.0,-0.005359737687422705,-2.7727714355112947,3.9999999999998757,53.714286077796594,54.99213822127863,0.12732135594766092,0.05969341525082683,-0.44028371563099356,-1.0281874292432143,28.66837436432852,0.23700714111328125,0.1814361810653633,-0.07124524116516184,-0.4582153717111801,0.3157248893808564,-0.26473030643817097,0.12223982410784728,0.5395347171337885,48.920700823650165,1.8944987616979674,0.1934850652730092,6,0.09137725830078125,0.12849807739257812,-0.21701860427856445,-0.7124495506286621,0.8138208389282227,2,0.05190023396369314,-2.565116380374195,10.122787475585938,1.0344684624509115,10.06853199005127,1.6785705765881598,9.945745468139648,0.05190023396369314
4638,2011-06-16,9.942890167236328,10.062821388244627,9.848657608032227,10.048543930053713,3835390.0,-0.01247866351709348,2.1915041782730387,1.8500100193708722,47.435908414727244,53.358293717878404,0.18814240229820278,0.20246252001852127,-0.28605588875585575,-0.8828927901107342,28.570934032391154,0.21987438201904297,0.14597311533499457,-0.2011703491210941,-0.576699297754951,0.17435859951276278,-0.38893482343802255,-0.013405874804165663,0.6358281987487295,22.297442146475756,-24.096011971690405,0.1877644743169288,6,0.14134693145751953,0.25413990020751953,-0.07424354553222656,-0.5868077278137207,0.9337520599365234,3,0.05916135967855363,-2.7727714355112947,10.06853199005127,-2.565116380374195,10.122787475585938,1.0344684624509115,10.06853199005127,0.05916135967855363
4639,2011-06-17,10.322672843933104,10.385494232177734,9.971445083618164,10.079954147338867,5441408.0,0.03819640670961344,1.2480589248035625,-2.2973029083096588,56.971512891626965,52.783953455801154,-0.21366127208661467,-0.16082726046114537,-0.6353799520585586,-1.240569107237901,28.257328324991892,0.44260406494140625,0.10386361775667297,0.16290702819824077,-0.2150278482840804,0.5408419046805619,-0.026060410042919813,0.35187446643940135,0.21224187657478488,88.29785722152906,42.12658352553946,0.18896743824116086,6,-0.20559692382812322,-0.12564277648925604,-0.4019131660461408,-0.9665904045104963,0.46830368041992365,4,0.020193628906292505,2.1915041782730387,9.942890167236328,-2.7727714355112947,10.06853199005127,-2.565116380374195,10.122787475585938,0.020193628906292505
4640,2011-06-20,10.36550521850586,10.431181907653807,10.242717742919922,10.282695770263672,2685684.0,0.004149349225760712,-1.3157752882722196,0.34117457535883067,45.437257891137705,51.19673861685543,-0.2566210601038321,-0.20660598855770473,-0.6430378203314042,-1.2605936556456374,27.331362574737604,0.18846416473388494,0.06820036305599508,0.20088505744934082,-0.18532928312639996,0.5870993980250816,0.0077778871614704315,0.3939922277372112,0.12823407525348962,88.72550223387894,47.22626800172232,0.1931071702878703,6,-0.2255854606628418,-0.16847515106201172,-0.4404623508453369,-1.009422779083252,1.639063835144043,0,0.03415984145764761,1.2480589248035625,10.322672843933104,2.1915041782730387,9.942890167236328,-2.7727714355112947,10.06853199005127,0.03415984145764761
4641,2011-06-21,10.585379600524902,10.733865737915039,10.388349533081056,10.388349533081056,3740836.0,0.021212124000139942,-2.5072434305739533,2.3793186843559764,51.355915029664445,50.38044755658764,-0.4519510153588726,-0.4063847803186338,-0.8245495941085306,-1.4565604527211349,26.64162867499221,0.3683605194091797,0.04110255607296587,0.3947742938995358,-0.03128756090780982,0.8208361487068814,0.18174336649586387,0.6078052213032077,-0.7367219924926758,83.22585024046334,44.75496317428458,0.21303092740367272,6,-0.29411792755126953,-0.37978315353393555,-0.7481436729431152,-1.229297161102295,1.4934320449829102,1,0.0029673208208425006,-1.3157752882722196,10.36550521850586,1.2480589248035625,10.322672843933104,2.1915041782730387,9.942890167236328,0.0029673208208425006
4642,2011-06-22,10.7024564743042,10.88806438446045,10.52826976776123,10.562536239624023,3485190.0,0.011060243297603689,-2.452042510945699,0.7101466111006303,56.30116230256598,50.85326473163459,-0.5428514085531422,-0.4882206567313929,-0.8988110536677656,-1.5471648323932854,26.778451742957543,0.35979461669921875,0.02580320503001232,0.4735872745513916,0.007755734543300363,0.9394188145594828,0.24067150454734687,0.7065030445554363,-0.8360947036743163,82.14289974190223,45.85256449939393,0.23291577000404562,6,-0.33409547805786133,-0.41976070404052734,-0.8937757015228271,-1.3463740348815918,1.1165046691894531,2,-0.002668160354093785,-2.5072434305739533,10.585379600524902,-1.3157752882722196,10.36550521850586,1.2480589248035625,10.322672843933104,-0.002668160354093785
4643,2011-06-23,10.468303680419922,10.645345687866213,10.391204833984377,10.645345687866213,4268238.0,-0.021878415898860304,1.8709666993459955,-1.2653066788443184,54.0880562592159,52.414682732735145,-0.2769414089020472,-0.22536598455361734,-0.6213795517968776,-1.2881795153391167,27.186391377798962,0.31125164031982244,0.015085918018474587,0.21387763023376394,-0.24522651278353003,0.6729817732510579,-0.015674441274883932,0.4434297017424118,-0.5610738052368163,54.20555691388916,18.10421793275694,0.22955207150864718,6,-0.09994268417358398,-0.14134740829467773,-0.6774699687957764,-1.1122212409973145,1.3792123794555664,3,0.03955264971286754,-2.452042510945699,10.7024564743042,-2.5072434305739533,10.585379600524902,-1.3157752882722196,10.36550521850586,0.03955264971286754
4644,2011-06-24,10.419759750366213,10.48258113861084,10.239863395690918,10.419759750366213,10136889.0,-0.0046372298259274025,2.8636163526787484,-0.0,56.486014417447954,53.12504462733351,-0.17219570139377538,-0.15342781670665495,-0.5293207649694232,-1.2160186805265294,27.215479657147924,0.24271774291992188,0.0029931006103751656,0.14548792839050506,-0.3057132651811898,0.5966891219621999,-0.08011266839534237,0.3710885251763525,-0.4732964948120131,27.753174986170396,-10.771988146448674,0.2256005967858475,6,-0.05139875411987482,-0.07567071914673029,-0.6289260387420672,-1.0636773109436053,1.0822391510009748,4,0.043847697811898234,1.8709666993459955,10.468303680419922,-2.452042510945699,10.7024564743042,-2.5072434305739533,10.585379600524902,0.043847697811898234
4645,2011-06-27,10.436893463134766,10.48829174041748,10.379782676696776,10.396916389465332,3373827.0,0.0016443481595582732,-1.9230196143915022,100.0,59.22166107497285,53.445752706572854,-0.14704577091596427,-0.14825116137172856,-0.502303588469335,-1.2101079897714104,27.0980396826083,0.1085090637207049,0.01421421739041584,0.14363245964050364,-0.30100616227084487,0.5882710815518521,-0.07868685131517061,0.3659517705961779,-0.4527661624243162,30.396446604912843,-12.348758507127183,0.2223193109556745,6,-0.06853246688842773,-0.0928044319152832,-0.6460597515106201,-1.0808110237121582,1.1193609237670898,0,0.03392609711586636,2.8636163526787484,10.419759750366213,1.8709666993459955,10.468303680419922,-2.452042510945699,10.7024564743042,0.03392609711586636
4646,2011-06-28,10.565390586853027,10.651057243347168,10.454026222229004,10.454026222229004,2907010.0,0.012311817129506908,-2.5384931577234657,2.78570576588182,61.12898004168242,54.269607591449045,-0.23038454376004758,-0.28648907007268143,-0.5907823786085231,-1.3181359120963236,26.037737934895723,0.21416378021240234,0.0663892765447045,0.2689885616302483,-0.18270731054710865,0.7206844338076053,0.04314062554156983,0.4948364977189268,-0.5451058027925786,50.22010098751192,3.517569278715655,0.22584793608867812,6,-0.19702959060668945,-0.22130155563354492,-0.7745568752288818,-1.20930814743042,0.42261600494384943,1,0.13621630501646642,-1.9230196143915022,10.436893463134766,2.8636163526787484,10.419759750366213,1.8709666993459955,10.468303680419922,0.13621630501646642
4647,2011-06-29,10.790976524353027,10.816676139831543,10.539691925048828,10.579668998718262,4009790.0,0.021351405387767253,1.1086950208372661,1.897442923938548,68.66565155193888,56.62846794002812,-0.38299023146246824,-0.5188877948595039,-0.7775983982948134,-1.5257909744164486,24.62456400918259,0.27698421478271484,0.09919674053346306,0.4820102691650394,-0.010330066015066919,0.9743506043451458,0.23584010157498625,0.7281804367550926,-0.7359805562765782,95.54454790751812,41.70386230026202,0.24617016759005317,6,-0.3612217903137207,-0.4468874931335449,-0.9894344806671143,-1.43489408493042,0.15705394744873047,2,0.11934370520113768,-2.5384931577234657,10.565390586853027,-1.9230196143915022,10.436893463134766,2.8636163526787484,10.419759750366213,0.11934370520113768
4648,2011-06-30,10.89948558807373,10.95659637451172,10.796688079833984,10.83380889892578,3677450.0,0.010055537001291803,-1.2857376546365655,0.31081093278935,75.3798981727227,58.67384408237209,-0.381673329168148,-0.6266928557932392,-0.8443567565405168,-1.6171975333613275,23.308584349593975,0.16561985015869318,0.1232557021600531,0.5696741104125973,0.015023767150852407,1.1243244536743422,0.29234893878172485,0.8469992820434697,-0.8111668833419206,92.03179034234604,32.02770849165611,0.2773251716308722,6,-0.3012557029724121,-0.5211305618286133,-1.0536830425262451,-1.543403148651123,-0.5768127441406268,3,0.08435953678639807,1.1086950208372661,10.790976524353027,-2.5384931577234657,10.565390586853027,-1.9230196143915022,10.436893463134766,0.08435953678639807
4649,2011-07-01,10.862363815307617,10.916619300842283,10.53112506866455,10.57395839691162,6229007.0,-0.003405827960058283,-1.0610692861312918,4.391290458419761,72.13372027783853,61.640117680894406,-0.29049416078540347,-0.5763926975313467,-0.7672641563266875,-1.5650216460088284,22.21305586322734,0.3854942321777326,0.159517323737429,0.505424976348877,-0.09808580243295673,1.1089357551307106,0.20366958695795923,0.8071803657397947,-0.7219484503890126,83.66325911449917,20.866318943779874,0.3017553893909172,7,-0.26413393020629883,-0.45973682403564453,-0.9780120849609375,-1.5062813758850098,-0.29982757568359375,4,0.090694093966873,-1.2857376546365655,10.89948558807373,1.1086950208372661,10.790976524353027,-2.5384931577234657,10.565390586853027,0.090694093966873
4650,2011-07-05,11.156481742858887,11.247858047485352,10.788121223449707,10.839520454406738,4372597.0,0.027076788492094828,-1.1904759740997388,1.0990129457864126,75.42130516298477,64.31404991792999,-0.5147435213994829,-0.8376682202029535,-1.0189185218582821,-1.842222345228727,21.818387765426284,0.45973682403564453,0.23077379994185065,0.7514275550842289,0.056098029028053276,1.4467570811404045,0.40376279205614196,1.0990923181123158,-0.9670955173646956,88.48921122594736,24.002654548875043,0.3476647630280878,7,-0.41262102127075195,-0.6082239151000977,-1.272130012512207,-1.8003993034362793,-0.8909187316894531,1,0.030970082367540508,-1.0610692861312918,10.862363815307617,-1.2857376546365655,10.89948558807373,1.1086950208372661,10.790976524353027,0.030970082367540508
4651,2011-07-06,11.019416809082033,11.165048599243164,11.01370620727539,11.119359970092773,3941151.0,-0.012285677235530534,-1.717968040831007,-0.31531661641963826,72.46960971623726,66.11054407500458,-0.34602379372762293,-0.664268058651734,-0.8382661236235673,-1.688865461980532,21.63721611372482,0.15134239196777344,0.2550092184310593,0.56967387199402,-0.16387890098497415,1.303226644973014,0.20289748550452202,0.9364502584835179,-0.7453528378285483,68.1274274864316,1.6028304837867324,0.36677638648949745,7,-0.27555608749389826,-0.47115898132324396,-1.1172180175781268,-1.6633343696594256,-0.32552814483642933,2,0.04871742190361372,-1.1904759740997388,11.156481742858887,-1.0610692861312918,10.862363815307617,-1.2857376546365655,10.89948558807373,0.04871742190361372
4652,2011-07-07,11.016562461853027,11.093661308288574,10.985151290893556,11.093661308288574,4726649.0,-0.0002590288831486598,1.8148285587056092,0.7714269356285562,76.93408556211658,68.64899177532689,-0.3284699905025583,-0.6269905030127667,-0.8080811686633176,-1.6713029444394358,21.33181010009414,0.10851001739501775,0.30525580286468035,0.5245579719543461,-0.2382655990020357,1.2873815429107278,0.14314618647615518,0.9059697574325369,-0.6645949645009939,67.72918332670258,-4.208511090138018,0.38141178547819127,7,-0.2727017402648926,-0.4683046340942383,-1.042262077331543,-1.66048002243042,-0.21416378021240412,3,-0.0025920853401441013,-1.717968040831007,11.019416809082033,-1.1904759740997388,11.156481742858887,-1.0610692861312918,10.862363815307617,-0.0025920853401441013
4653,2011-07-08,11.007994651794434,11.056538581848145,10.848087310791016,10.89377498626709,3652936.0,-0.0007777208260980606,-1.0277852510877532,-1.481470486368809,71.12669928030489,70.27573453786653,-0.262948013119674,-0.5748017729703925,-0.7787150249185011,-1.648064268713732,21.07613113633013,0.2084512710571289,0.3312364980025535,0.4695881366729733,-0.30056857402476034,1.239744847370707,0.08450978132410647,0.8546664920218401,-0.584355910431734,66.53378555490062,-3.196715263152555,0.38507835534886714,7,-0.19417428970336914,-0.45973682403564453,-0.8430893421173096,-1.5191311836242676,-0.05139827728271307,4,-0.0054473300441603145,1.8148285587056092,11.016562461853027,-1.717968040831007,11.019416809082033,-1.1904759740997388,11.156481742858887,-0.0054473300441603145
4654,2011-07-11,10.785265922546387,11.12221622467041,10.731011390686037,10.933752059936523,4169481.0,-0.020233360961139257,-2.044452443418625,-1.3000050096853917,61.64818152226556,70.54534792089906,0.019087421208523025,-0.30140674665947387,-0.5419500898874023,-1.4102150816520318,21.54647093859573,0.3912048339843732,0.3337702882490028,0.20488338470459055,-0.519412887354207,0.9291796567633881,-0.15726475132480822,0.5670315207339893,-0.2956896366938757,10.497220238655073,-54.48292963697752,0.36214813602939894,7,0.06567621231079102,-0.23700809478759766,-0.5575392246246338,-1.2864084243774414,-0.2826957702636701,0,-0.04289120749876374,-1.0277852510877532,11.007994651794434,1.8148285587056092,11.016562461853027,-1.717968040831007,11.019416809082033,-0.04289120749876374
4655,2011-07-12,10.756710052490234,10.879496574401855,10.7167329788208,10.808110237121582,4306409.0,-0.002647674175233483,-1.4782371946128434,0.34616150392744977,55.319133817283046,69.89980945152136,0.10927113989104065,-0.23046699868501364,-0.509618612604692,-1.368511849555885,21.983272594477445,0.1627635955810547,0.35924067319362507,0.14191861152648855,-0.5443827083690636,0.8282199314220406,-0.2012320484212875,0.4850692714742646,-0.2064712257070962,8.917171708576815,-51.53445536285878,0.34315065994777577,7,0.1327815055847168,-0.2084522247314453,-0.5289833545684814,-1.257852554321289,-0.37978267669677734,1,-0.01805141273853139,-2.044452443418625,10.785265922546387,-1.0277852510877532,11.007994651794434,1.8148285587056092,11.016562461853027,-0.01805141273853139
4656,2011-07-13,10.77669906616211,10.965163230895996,10.682467460632324,10.836665153503418,2427937.0,0.0018582832087443713,-1.2758649811706084,1.1666512050763493,52.452803793970666,68.09838192285821,0.13679373334728417,-0.2097065181375264,-0.5286517801520318,-1.3757421113130572,22.13823453972934,0.2826957702636719,0.3873583011499644,0.12921204566955602,-0.5196835816144851,0.7781076729535972,-0.19523576797246456,0.4536598593115766,-0.17065070172279384,21.42850946628787,-34.78065631200169,0.3244478136420204,7,0.1127924919128418,-0.2284412384033203,-0.5489723682403564,-1.277841567993164,-0.7538547515869141,2,-0.047429741876860776,-1.4782371946128434,10.756710052490234,-2.044452443418625,10.785265922546387,-1.0277852510877532,11.007994651794434,-0.047429741876860776
4657,2011-07-14,10.59109115600586,10.82809829711914,10.52255916595459,10.82809829711914,3909983.0,-0.01722307628864228,1.578311604699823,3.952352931821435,54.19104760565508,65.74406519318404,0.32527195103070206,0.017979304599911927,-0.3386097099696421,-1.1786899793838508,22.38434320267778,0.3055391311645508,0.4077406573017637,-0.08252382278442383,-0.6726887335333132,0.5076410879644655,-0.3776062781588685,0.21255863259002084,0.6567668914794922,11.42853053344063,-43.1737669705345,0.29508245537444466,7,0.29411745071411133,-0.04283332824707031,-0.36336445808410645,-0.9822959899902344,-0.7852659225463867,3,0.00970603564123329,-1.2758649811706084,10.77669906616211,-1.4782371946128434,10.756710052490234,-2.044452443418625,10.785265922546387,0.00970603564123329
4658,2011-07-15,10.53112506866455,10.748144149780273,10.471158981323242,10.685322761535645,4026600.0,-0.005661936665260714,-1.0208317388309456,0.6506035731530662,53.77177065050481,63.70384856792474,0.3659775612760221,0.1309899580128846,-0.2689232868043945,-1.1040014191843888,23.41104630615119,0.27698516845703125,0.4142048261720639,-0.17190165519714284,-0.658229044001402,0.31442573360711634,-0.41506534959927244,0.07126203920498675,0.7022270011901863,9.210570645526547,-46.772579972278606,0.24316369440212932,7,0.3283834457397461,0.01713275909423828,-0.2784125804901123,-0.8952031135559082,-0.6253566741943342,4,0.025759224319085172,1.578311604699823,10.59109115600586,-1.2758649811706084,10.77669906616211,-1.4782371946128434,10.756710052490234,0.025759224319085172
4659,2011-07-18,10.53112506866455,10.57395839691162,10.368361473083496,10.508280754089355,3436162.0,0.0,2.7894218769226273,-0.1481495225372322,53.22895309751922,61.2380316717619,0.3509569957058769,0.1553734724223652,-0.26001516956365833,-1.0889471015898522,23.270815536267875,0.20559692382812322,0.3842299380317815,-0.18232426643371547,-0.6425648332345677,0.27791630036713677,-0.4124445498341416,0.04779601696671065,0.6717392776489266,27.272640110452034,-30.627356534876295,0.2301202834004258,7,0.2355799674987793,0.01713275909423828,-0.2512850761413574,-0.8866367340087891,-0.07138824462890625,0,0.04040131544094594,-1.0208317388309456,10.53112506866455,1.578311604699823,10.59109115600586,-1.2758649811706084,10.77669906616211,0.04040131544094594
4660,2011-07-19,10.719589233398438,10.78240966796875,10.545402526855467,10.602513313293457,2871290.0,0.017895919334835586,-1.049370601114059,5.124947816648576,55.07521688062291,59.30532135669364,0.1050493855309309,-0.0054846820481451175,-0.4383942789535453,-1.26179211529473,23.22155308522827,0.2512845993041992,0.33364638041356365,-0.011564302444458718,-0.4417063517878379,0.41857774689892047,-0.2266353271161492,0.20350672222723176,0.43320494052124126,58.851663172427905,-0.018971175629900472,0.21507102467168998,7,0.025699615478515625,-0.17133140563964844,-0.47330141067504883,-1.0751008987426758,-0.23129749298095703,1,-0.02024509301527766,2.7894218769226273,10.53112506866455,-1.0208317388309456,10.53112506866455,1.578311604699823,10.59109115600586,-0.02024509301527766
4661,2011-07-20,10.61678981781006,10.82524299621582,10.562536239624023,10.719589233398438,2842573.0,-0.009589865185140711,-1.4864986843946184,-0.8780577209745456,43.762771688649515,55.619619815197304,0.16173854301681878,0.10518126077759682,-0.32474736090018297,-1.144223103140332,22.395210740077516,0.2627067565917969,0.2908080757581626,-0.1159342288970926,-0.5440599008329432,0.312191443038758,-0.329997064865017,0.09812860707083182,0.4889383940594474,54.03707767975162,-0.18651645571152642,0.21406283596792516,7,0.12849903106689275,-0.06853199005127131,-0.3705019950866717,-0.9594511985778826,-0.005710601806642401,2,-0.02259274659598376,-1.049370601114059,10.719589233398438,2.7894218769226273,10.53112506866455,-1.0208317388309456,10.53112506866455,-0.02259274659598376
4662,2011-07-21,10.673900604248047,10.768132209777832,10.576812744140623,10.633922576904297,1756253.0,0.005379289542134513,-1.4814828558705313,-0.38889352740902217,41.61362168248736,52.340388970995356,0.056892383923473844,0.04829769792819505,-0.3761069737058236,-1.1847600219381267,21.162453472556123,0.1913194656372088,0.20832871931359342,-0.05739564895629812,-0.4861363647785222,0.37134506686592594,-0.27176600686740926,0.15697470895481302,0.3875856032942995,66.87491520116892,16.713631166819148,0.21437035791111184,7,0.07138824462890625,-0.1256427764892578,-0.46544837951660156,-1.0165619850158691,0.17989730834960938,3,-0.06099516135776473,-1.4864986843946184,10.61678981781006,-1.049370601114059,10.719589233398438,2.7894218769226273,10.53112506866455,-0.06099516135776473
4663,2011-07-22,10.882352828979492,10.910907745361328,10.651057243347168,10.651057243347168,2046569.0,0.01952915175624592,-1.2469127657907648,5.785567748091603,50.6591468576683,51.11938511937344,-0.19138227582122624,-0.13443720052246277,-0.5726770593995525,-1.3727958656118169,20.628749936574902,0.25985050201416016,0.14123919167501775,0.13035411834716726,-0.28468412149961786,0.5453923581939524,-0.07716500157622441,0.33787323827055893,0.1375458944953234,94.73686985960651,46.796930794319834,0.20751911992339242,7,-0.2155904769897461,-0.3340950012207031,-0.703883171081543,-1.2250142097473145,0.30268383026123225,4,-0.09892415844607128,-1.4814828558705313,10.673900604248047,-1.4864986843946184,10.61678981781006,-1.049370601114059,10.719589233398438,-0.09892415844607128
4664,2011-07-25,10.876642227172852,10.985151290893556,10.748144149780273,10.77669906616211,2571519.0,-0.0005247580092636595,-2.0181804933144103,0.4321014633180913,38.60469415161117,49.26222515652101,-0.19148336853866255,-0.09775506086867125,-0.5554580168159742,-1.3494128718042795,20.773417672994004,0.23700714111328303,0.06223898283355389,0.10179939270019567,-0.2856173466490546,0.4892161320494459,-0.09190897697442857,0.2955077623748199,-0.5082807540893555,75.32475981869815,31.170909891138976,0.19370836967462507,7,-0.19988584518432617,-0.26699066162109375,-0.7360086441040039,-1.2193036079406738,0.34266090393066406,0,-0.08926227528907082,-1.2469127657907648,10.882352828979492,-1.4814828558705313,10.673900604248047,-1.4864986843946184,10.61678981781006,-0.08926227528907082
4665,2011-07-26,10.790976524353027,10.925186157226562,10.696744918823242,10.925186157226562,2665372.0,-0.007876116638810382,2.404245038336093,-1.3428595965571861,40.29130502804337,47.91094751586242,-0.11225009621082194,0.01665151124492681,-0.45029677046518835,-1.2489468000028463,20.82793128481454,0.2284412384033203,0.001362933295343538,-0.0015704631805419922,-0.35481631310063655,0.35167538673955256,-0.17819338814058838,0.1750524617795044,-0.4102792549133305,54.05398696586189,12.398399623473559,0.17662292496004686,7,-0.11422014236450195,-0.04711580276489258,-0.6339235305786133,-1.1336379051208496,0.4968595504760742,1,-0.030695989336075646,-2.0181804933144103,10.876642227172852,-1.2469127657907648,10.882352828979492,-1.4814828558705313,10.673900604248047,-0.030695989336075646
4666,2011-07-27,12.004569053649902,12.507139205932615,11.824671745300293,12.064535140991213,19605247.0,0.11246364279989352,-2.251697712830361,0.4468091153920078,70.69374377789464,49.74458042388904,-1.2665431623330061,-1.1421518467449374,-1.6258392564755368,-2.439483038004564,21.458107084432456,1.716162681579588,0.00201718542007967,1.140063142776489,0.5065178600139735,1.7736084255390043,0.8232905013952312,1.4568357841577466,-1.6117827037811274,73.96449967244614,34.13615649007807,0.316772641381258,7,-0.5668187141418457,-0.6310677528381348,-1.8360941410064697,-2.3472304344177246,-0.7281560897827148,2,-0.12630835030028909,2.404245038336093,10.790976524353027,-2.0181804933144103,10.876642227172852,-1.2469127657907648,10.882352828979492,-0.12630835030028909
4667,2011-07-28,12.078811645507812,12.39291763305664,11.976014137268065,11.976014137268065,7035518.0,0.006184527868190015,-7.111159558775533,-1.714260722975853,71.8276992127252,51.75079470858019,-1.2377190337288635,-1.175220316980802,-1.6605687188520726,-2.4870855114031816,21.70670448551664,0.416903495788576,0.025358809427153517,1.1499139785766594,0.3173201745685361,1.9825077825847828,0.7336170765725978,1.566210880580721,-1.6014511813964845,76.92302554203157,38.8008540239135,0.4162969020040617,7,-0.6410613059997559,-0.7053103446960449,-1.8303825855255127,-2.4129066467285156,-1.0593948364257795,3,-0.1215129826161544,-2.251697712830361,12.004569053649902,2.404245038336093,10.790976524353027,-2.0181804933144103,10.876642227172852,-0.1215129826161544
4668,2011-07-29,11.818961143493652,11.996002197265625,11.813249588012695,11.97315788269043,4880037.0,-0.021512919452701285,-1.2068925805429995,-1.5000046386061656,70.75687045617673,53.698341081764354,-0.8671699835403217,-0.8885073053919292,-1.3663556798579286,-2.2007411927007716,21.43470143360278,0.2655620574951172,0.050919585819379165,0.8440896987915032,-0.07835958765620354,1.76653898523921,0.3828650555676507,1.3053143420153557,-1.260409529709472,61.98739316959701,19.529352257359776,0.4612246432238531,7,-0.29269027709961115,-0.44545984268188477,-1.4934327602386475,-2.0759568214416504,-0.7195892333984357,4,-0.08166227295089457,-7.111159558775533,12.078811645507812,-2.251697712830361,12.004569053649902,2.404245038336093,10.790976524353027,-0.08166227295089457
4669,2011-08-01,11.847516059875488,12.007424354553224,11.716161727905273,11.961735725402832,3176664.0,0.002416025912527431,1.8333364257087408,0.7407398244756845,71.90367837742505,55.56817013696458,-0.7703703563073798,-0.8848390238610193,-1.3643867316538163,-2.2022760792331013,22.139266650176626,0.291262626647951,0.09302566995111938,0.8233870029449459,-0.1757873582461329,1.8225613641360248,0.3237998223494074,1.3229741835404845,-1.211020942405371,63.564669268243414,16.167302260404263,0.4995871805955391,8,-0.31267833709716797,-0.4740147590637207,-1.4998574256896973,-2.1045117378234863,-0.5168476104736328,0,-0.05591715573852751,-1.2068925805429995,11.818961143493652,-7.111159558775533,12.078811645507812,-2.251697712830361,12.004569053649902,-0.05591715573852751
4670,2011-08-02,11.501998901367188,11.933180809020994,11.48772144317627,11.778983116149902,4599177.0,-0.029163679269317844,-1.9158907675548684,2.4250133591610448,62.880321864091165,57.69234237868033,-0.33771074735130036,-0.5397843940091303,-1.0001083828900974,-1.8291940406334781,21.838898036244476,0.4454593658447248,0.13820194014091136,0.4605939865112312,-0.5599355889854021,1.4811235620078644,-0.04967080123708456,0.9708587742595469,-0.7906780203585697,1.4005502662925904,-47.24592627157923,0.5102647877483165,8,0.03997707366943182,-0.06424856185913086,-1.1457738876342773,-1.7589945793151855,-0.21416282653808594,1,-0.02457796881114893,1.8333364257087408,11.847516059875488,-1.2068925805429995,11.818961143493652,-7.111159558775533,12.078811645507812,-0.02457796881114893
4671,2011-08-03,11.556254386901855,11.570530891418455,11.153626441955566,11.444889068603516,6607574.0,0.004717048401753798,4.959254336639188,-0.40206377242725666,67.97872072065033,60.6217978273651,-0.27344439791373176,-0.5815769796092258,-1.0280494411425778,-1.8554716882524573,21.167221495977127,0.41690444946288885,0.19246588267760778,0.48800759315490794,-0.558008376485013,1.5340235627948289,-0.03500039166505253,1.0110155779748684,-0.773100772896278,32.48856667726056,-20.003787953120657,0.52300798481996,8,0.02284383773803711,-0.11850404739379883,-1.2000293731689453,-1.8132500648498535,-0.35693931579589844,2,-0.023227103098127144,-1.9158907675548684,11.501998901367188,1.8333364257087408,11.847516059875488,-1.2068925805429995,11.818961143493652,-0.023227103098127144
4672,2011-08-04,10.988006591796877,11.479154586791992,10.970873832702637,11.479154586791992,6712283.0,-0.049172316226358315,1.0697661774814273,-4.410241918218781,57.15562557710276,61.34362879619114,0.3844768276603361,-0.0164200747742953,-0.4354052504150925,-1.2614456375101515,20.401185750391427,0.5853805541992188,0.22072619197029297,-0.07881240844726456,-1.1252033125083276,0.9675784956137985,-0.6020078604777961,0.44438304358326697,-0.135893554114217,1.6528629076036139,-53.98805875295732,0.5231954520305314,8,0.6139354705810529,0.44974374771117986,-0.6317815780639666,-1.2450022697448748,0.3026847839355451,3,0.026247378872672034,4.959254336639188,11.556254386901855,-1.9158907675548684,11.501998901367188,1.8333364257087408,11.847516059875488,0.026247378872672034
4673,2011-08-05,10.948030471801758,11.050827980041504,10.619646072387695,11.050827980041504,5917329.0,-0.003638159447862277,7.388956406379012,0.20930047416923372,56.4487725032225,63.326304168592415,0.4858403670501712,0.01985111882252255,-0.3716386334770583,-1.1942486023186305,19.845979647833044,0.4311819076538086,0.2809894854034525,-0.11579031944274831,-1.1632340011201503,0.9316533622346537,-0.6395121602814502,0.40793152139595357,1.5591087341308576,23.6625982431172,-34.09749571998344,0.5237218408387011,8,0.6153621673583984,0.48971986770629883,-0.5611085891723633,-1.1664767265319824,0.3883485794067365,4,0.006520473016963235,1.0697661774814273,10.988006591796877,4.959254336639188,11.556254386901855,-1.9158907675548684,11.501998901367188,0.006520473016963235
4674,2011-08-08,10.322672843933104,10.77669906616211,10.214162826538086,10.636778831481934,6392901.0,-0.05712055967320817,-1.118277832243422,3.055579779387907,44.591437463857076,63.8040966614606,1.1447347315716634,0.6416744804832994,0.26861597890476396,-0.5417929255992551,19.79628981034888,0.7338676452636719,0.3301091558850384,-0.7180182933807391,-1.8108094673421231,0.37477288058064495,-1.264413880361431,-0.17162270640004706,2.1467164993286136,6.3123259035538695,-49.19014145063694,0.5463955869806922,8,1.0379781723022479,1.0379781723022479,0.16561961174011408,-0.418332099914549,1.0336952209472692,0,0.07524204999082174,7.388956406379012,10.948030471801758,1.0697661774814273,10.988006591796877,4.959254336639188,11.556254386901855,0.07524204999082174
4675,2011-08-09,10.562536239624023,10.605367660522461,10.002856254577637,10.29411792755127,7180501.0,0.02323655891428289,2.4032390561326866,-0.854546945021309,49.287336923310875,61.4256070109513,0.9711903868973728,0.407406122663275,0.045639295819590586,-0.7522956601119279,19.941574974357113,0.6025114059448242,0.35738507195353364,-0.4684462070465081,-1.575221160459357,0.6383287463663407,-1.0218336837529325,0.08494126965991633,1.8166440429687487,35.70128468584879,-19.160921065667686,0.553387476706424,8,0.6353507041931152,0.6924614906311035,-0.06210780143737793,-0.5810971260070801,1.2535686492919922,1,0.07272232656549682,-1.118277832243422,10.322672843933104,7.388956406379012,10.948030471801758,1.0697661774814273,10.988006591796877,0.07272232656549682
4676,2011-08-10,10.265563011169434,10.602513313293457,10.174185752868652,10.34837245941162,5475377.0,-0.028115712146911442,-2.225795794070329,-0.30850893742205077,44.9541353597886,58.439655471736124,1.1125395472883284,0.7000129443731247,0.34203583481832744,-0.4289863569444936,19.84727370560197,0.4283275604248047,0.3988703387558523,-0.7398626327514641,-1.8939546804750087,0.41422941497208043,-1.3169086566132364,-0.16281660888969185,1.9710378297424302,17.794963989273977,-34.07927537668435,0.5770460238617718,8,0.7395772933959961,0.9894347190856934,0.3804962635040283,-0.13849306106567383,1.579096794128418,2,0.09958275669316774,2.4032390561326866,10.562536239624023,-1.118277832243422,10.322672843933104,7.388956406379012,10.948030471801758,0.09958275669316774
4677,2011-08-11,10.693888664245604,10.836665153503418,10.22844123840332,10.314105987548828,3877765.0,0.04172451648391129,-1.207259947082714,-4.586223972729025,47.79115945155379,55.88790980455579,0.5219966151729736,0.29490334174806243,-0.08309794507131052,-0.8297680898001243,20.185291995180414,0.6082239151000977,0.4575184976350748,-0.31667685508728205,-1.463894451561309,0.8305407413867449,-0.8902856533242947,0.25693194314973056,1.408687501486206,65.93998605850679,18.682569304901605,0.5736087982370132,8,0.311251640319826,0.5611090660095233,-0.04782938957214178,-0.5311245918273908,1.3506574630737322,3,0.047263107250238745,-2.225795794070329,10.265563011169434,2.4032390561326866,10.562536239624023,-1.118277832243422,10.322672843933104,0.047263107250238745
4678,2011-08-12,10.802398681640623,10.950884819030762,10.676755905151367,10.750999450683594,3556631.0,0.010146918562731644,-1.742848145956984,0.13533853466957216,49.150324001049505,53.35975931829184,0.28398699158822716,0.2189860209212764,-0.1852482508595017,-0.9090940732897277,20.646085279377104,0.27412891387939453,0.3499093889148863,-0.22173051834106694,-1.3513606238745624,0.9078995871924285,-0.7865455711078138,0.3430845344256799,1.1741942894219353,84.33737727345869,38.951895257597776,0.5648150527667477,8,0.16561985015869318,0.45259904861450373,-0.1563394069671613,-0.6396346092224103,1.2364358901977575,4,0.045202247064041856,-1.207259947082714,10.693888664245604,-2.225795794070329,10.265563011169434,2.4032390561326866,10.562536239624023,0.045202247064041856
4679,2011-08-15,10.95659637451172,11.156481742858887,10.822386741638184,11.142204284667967,2889150.0,0.014274393809697639,2.120009262310412,-3.6111028647766625,51.86615399593256,52.135962888496444,-0.011038719125206597,0.10361005571622606,-0.3259161272873925,-1.034464999191533,21.583838117311792,0.3540830612182635,0.22443726385727736,-0.08880639076232733,-1.1951290000567774,1.0175162185321227,-0.6419676954095532,0.4643549138848986,0.901572393561743,82.67328778900603,36.798696959903225,0.553161304647225,8,-0.16990280151367365,0.2984013557434064,-0.27555727958679377,-0.6196465492248553,0.8223867416381818,0,0.0346624684998218,-1.742848145956984,10.802398681640623,-1.207259947082714,10.693888664245604,-2.225795794070329,10.265563011169434,0.0346624684998218
4680,2011-08-16,10.502570152282717,10.89377498626709,10.459736824035645,10.882352828979492,4680073.0,-0.04143861895699685,1.15603112379644,2.046155664255209,29.580745100032317,47.86952115287222,0.31995648089224993,0.569755803718305,0.14069347369110652,-0.5554185143401522,21.94785335779011,0.496859550476076,0.09825199626167169,-0.5319816589355444,-1.6558770534233442,0.5919137355522555,-1.0939293561794443,0.029966038308355536,1.2442798649809976,33.430290132542325,-8.52383330722973,0.5619476972438997,8,0.23843526840209783,0.7524275779724103,0.19702982902526678,-0.03997755050659357,0.9851512908935529,1,0.08129418801473887,2.120009262310412,10.95659637451172,-1.742848145956984,10.802398681640623,-1.207259947082714,10.693888664245604,0.08129418801473887
4681,2011-08-17,10.376927375793457,10.59109115600586,10.34837245941162,10.533981323242188,3923991.0,-0.011963050440748635,-1.2666642917258337,0.413536364572323,27.18224717187502,44.539145774513585,0.2913586854479391,0.7130666111527777,0.27992845053308457,-0.4071014398247428,22.27871074095792,0.24271869659424006,-0.049102724580050605,-0.6456313133239746,-1.7931675473299205,0.5019049206819712,-1.2193994303269484,-0.0718631963210008,1.2652830157090929,15.999963005628281,-20.641413141010048,0.5737681170029731,8,0.2027416229248047,0.8780703544616699,0.3419473171234131,0.08566522598266602,1.1364936828613281,2,0.13869014025093462,1.15603112379644,10.502570152282717,2.120009262310412,10.95659637451172,-1.742848145956984,10.802398681640623,0.13869014025093462
4682,2011-08-18,10.022844314575195,10.256996154785156,9.86579132080078,9.86579132080078,4429330.0,-0.03412214891705234,-3.981819506685522,-0.9999939277278278,26.512329073947058,41.212874282371864,0.552206121660678,1.0707723510625904,0.642296540557517,-0.03126098116254816,22.934666517793996,0.5111360549926776,-0.16892521528191118,-0.9671615600585941,-2.190759347912886,0.25643622779569775,-1.57896045398574,-0.3553626661314482,1.5210048287118596,12.168138160038602,-20.388613791137985,0.6117988939271457,8,0.48829221725463867,1.1636209487915021,0.6960303783416748,0.43974828720092773,1.539120674133299,3,0.18176631638120688,-1.2666642917258337,10.376927375793457,1.15603112379644,10.502570152282717,2.120009262310412,10.95659637451172,0.18176631638120688
4683,2011-08-19,9.805825233459473,10.177042007446287,9.743003845214844,9.93432331085205,5340900.0,-0.021652444586027775,-2.415729156503517,-0.8181829222380009,24.555169362962914,38.9866222711614,0.6595202354240275,1.2680173798247196,0.8681955019857952,0.20410351195720544,23.25011514090745,0.43403816223144354,-0.32582448912827466,-1.130354261398315,-2.4636847866222915,0.20297626382566136,-1.7970195240103024,-0.46368899878632774,1.6037792840286809,4.4444549397863495,-23.190739898224507,0.666665262611988,8,0.6439175605773926,1.3192462921142578,0.9109079837799072,0.6567673683166504,1.7875499725341797,4,0.22830520028246992,-3.981819506685522,10.022844314575195,-1.2666642917258337,10.376927375793457,1.15603112379644,10.502570152282717,0.22830520028246992
4684,2011-08-22,9.905768394470217,10.079954147338867,9.862935066223145,10.028554916381836,3378730.0,0.010192223360224517,-1.0821853883492925,0.9555514323882895,28.809719198891855,36.711331412892626,0.5523003192739573,1.150601342999705,0.7828032622571577,0.12249808087885405,23.360859976010655,0.27412891387939453,-0.41765188000845654,-0.9818674087524393,-2.392763460330558,0.42902864282567954,-1.6873154345414996,-0.276419382963379,1.3371760557906054,14.143954731654432,-16.115352930034554,0.7054480257890596,8,0.5439743995666486,1.2193031311035138,0.7981147766113263,0.5568242073059064,1.4762983322143537,0,0.21533576118728193,-2.415729156503517,9.805825233459473,-3.981819506685522,10.022844314575195,-1.2666642917258337,10.376927375793457,0.21533576118728193
4685,2011-08-23,10.459736824035645,10.485437393188477,9.86579132080078,9.920045852661133,3807725.0,0.055923822111031196,1.0966142577100924,-4.3953600360386185,37.14858118025667,35.84404761516685,-0.019873634178678046,0.6013778450469864,0.24616454179533065,-0.40977074211920517,23.364392363754476,0.6196460723876971,-0.4980906858871048,-0.4113369941711422,-1.8347317471212747,1.0120577587789903,-1.1230343706462076,0.30036038230392315,0.6332135657205793,84.51169705066098,52.28161685657152,0.7116973764750658,8,-0.009994029998779297,0.6653347015380859,0.19774460792541504,0.0028557777404785156,0.9623079299926758,1,0.12612614583980108,-1.0821853883492925,9.905768394470217,-2.415729156503517,9.805825233459473,-3.981819506685522,10.022844314575195,0.12612614583980108
4686,2011-08-24,10.48829174041748,10.579668998718262,10.328384399414062,10.419759750366213,2989307.0,0.002729984211095937,-1.0000151808993925,0.12698376234964073,43.295012587470566,35.344475741379824,-0.01509985372628897,0.4779052821819647,0.2338793621393016,-0.41651328433619383,20.37647521889454,0.2512845993041992,-0.48316595484568126,-0.30696821212768555,-1.6344514489112658,1.0205150246558947,-0.9707098305194748,0.3567734062641037,0.46966399488460553,89.07839559014118,50.791933122720046,0.6637416183917898,8,-0.038548946380615234,0.63677978515625,0.15848159790039062,-0.025699138641357422,0.8052549362182617,2,0.09529003649921419,1.0966142577100924,10.459736824035645,-1.0821853883492925,9.905768394470217,-2.415729156503517,9.805825233459473,0.09529003649921419
4687,2011-08-25,10.611079216003418,10.719589233398438,10.502570152282717,10.52255916595459,5322690.0,0.011707099556810263,-2.3777794270447443,1.291660288612772,45.5772000587839,34.947461970016974,-0.16859915501354372,0.252465056661098,0.13087295526181464,-0.5165529390462265,17.116809004785736,0.23129749298095703,-0.5043271269356229,-0.11079411506652903,-1.293939917773212,1.072351687640154,-0.7023670164198705,0.4807787862868125,0.22538133028994345,88.8888346366882,46.73863407495964,0.5915729013533415,8,-0.16133642196655273,0.5139923095703125,0.035694122314453125,-0.14848661422729492,0.205596923828125,3,0.08503770674810096,-1.0000151808993925,10.48829174041748,1.0966142577100924,10.459736824035645,-1.0821853883492925,9.905768394470217,0.08503770674810096
4688,2011-08-26,10.853797912597656,10.902341842651367,10.508280754089355,10.536835670471193,3760448.0,0.02287408204701502,-1.1068725254497849,3.580683042447728,57.74999895632281,35.60122252117146,-0.4506508814634138,-0.06984992714901317,-0.0847859862071445,-0.7350638562984528,14.246504165784232,0.3940610885620117,-0.47437478824709167,0.18018274307251048,-0.887666731695953,1.248032217840974,-0.3537419943117204,0.7141074804567413,-1.1107940673828125,95.32965041650725,46.63667540312515,0.5339247373842314,8,-0.5311250686645508,0.2712736129760742,-0.20702457427978516,-0.3912053108215332,-0.29411792755126953,4,0.06524601635422855,-2.3777794270447443,10.611079216003418,-1.0000151808993925,10.48829174041748,1.0966142577100924,10.459736824035645,0.06524601635422855
4689,2011-08-29,11.185036659240724,11.230725288391113,10.93660831451416,10.95659637451172,2783039.0,0.030518234198796845,-1.1914977527490782,0.7207176577135006,58.84738968125548,38.85307191908514,-0.833755983353198,-0.47775970891419384,-0.39680144498308856,-1.0414731253639165,11.798866899163052,0.37692737579345703,-0.48041986563741546,0.5445454597473169,-0.4044708254648395,1.4935617449594734,0.07003731714123873,1.0190536023533951,-1.4188460540771501,96.65268575365239,44.40306867536471,0.47450814260607777,8,-0.6981720924377459,-0.059965133666993964,-0.5775265693664569,-0.7224440574646014,-0.42547035217285156,0,0.036507573394099824,-1.1068725254497849,10.853797912597656,-2.3777794270447443,10.611079216003418,-1.0000151808993925,10.48829174041748,0.036507573394099824
4690,2011-08-30,11.219303131103516,11.37350082397461,11.130782127380373,11.150771141052246,3375578.0,0.003063599423653418,-3.4736643200535497,0.29999958252796016,64.6491149176,43.0160572241657,-0.8444667803816213,-0.563164691531922,-0.4124309337408505,-1.0486806014267422,10.092073414762767,0.2427186965942365,-0.501524510318017,0.5929467201232903,-0.309311669457232,1.4952051097038126,0.14181752533303005,1.0440759149135506,-1.394531138610839,85.24588368841958,27.454979107785846,0.4511291947902609,8,-0.6610507965087891,-0.09423160552978516,-0.576099157333374,-0.7567105293273926,-0.2912616729736328,1,0.014507460372455983,-1.1914977527490782,11.185036659240724,-1.1068725254497849,10.853797912597656,-2.3777794270447443,10.611079216003418,0.014507460372455983
4691,2011-08-31,11.287836074829102,11.427756309509276,11.19074821472168,11.3135347366333,6559596.0,0.006108484896498734,-1.1558500140964034,-0.374987823715228,60.25642419110313,46.76540112607192,-0.8607119792104303,-0.6881180974116088,-0.4682345743279974,-1.089526931599858,9.345992641032794,0.23700809478759588,-0.5497479262880169,0.6749005794525154,-0.175619526191797,1.5254206850968277,0.2496405266303583,1.1001606322746724,-1.3701403524475086,84.87653175663431,26.95497040789293,0.42526005282215656,8,-0.702455997467041,-0.1627645492553711,-0.5775275230407715,-0.8252434730529785,-0.25414085388183594,2,0.011889672946127527,-3.4736643200535497,11.219303131103516,-1.1914977527490782,11.185036659240724,-1.1068725254497849,10.853797912597656,0.011889672946127527
4692,2011-09-01,11.276412963867188,11.501998901367188,11.270702362060547,11.302112579345705,3620017.0,-0.0010119841293041443,-11.461823039769808,1.0000371098824308,58.46937196737392,50.533645859895366,-0.7294830878789345,-0.6893223792530669,-0.44772676213886164,-1.0490626852303606,9.114035530242342,0.23129653930664062,-0.46015920869605687,0.649057149887085,-0.23726478877759405,1.535379088551764,0.20589618055474546,1.0922181192194245,-1.23791239451538,77.29880065912404,21.78017786029784,0.44316096933233917,9,-0.5939459800720215,-0.2084522247314453,0.1292128562927246,-0.18417978286743164,0.13706493377685725,3,0.0015194293454359187,-1.1558500140964034,11.287836074829102,-3.4736643200535497,11.219303131103516,-1.1914977527490782,11.185036659240724,0.0015194293454359187
4693,2011-09-02,11.019416809082033,11.18789291381836,10.89948558807373,11.133638381958008,2279802.0,-0.02279059445664533,1.58974095482766,4.44448567611659,51.08266247662,53.0084173351985,-0.31540334688032523,-0.44976353649376577,-0.17689631774487147,-0.7630851170788677,9.430235589176153,0.37692737579345703,-0.3490988778696593,0.3884916782379175,-0.5038224082285438,1.280805764704379,-0.057665364995312274,0.8346487214711473,-0.8345664065286869,19.905157008520654,-30.849319212012702,0.44615704323323035,9,-0.33552169799804865,-0.14420270919799982,0.3862090110778791,0.07281637191772283,0.5482587814331019,4,-0.01839849356486767,-11.461823039769808,11.276412963867188,-1.1558500140964034,11.287836074829102,-3.4736643200535497,11.219303131103516,-0.01839849356486767
4694,2011-09-06,11.099371910095217,11.130782127380373,10.673900604248047,10.748144149780273,2318674.0,0.0072558377996270185,1.2069002052233975,-3.074968689989209,61.80789527708341,55.7483411237348,-0.2327125137262911,-0.4938676444711181,-0.24023785542000375,-0.8133452509229802,9.418215910454009,0.456881523132326,-0.1948649056603564,0.4296118259429953,-0.47375333050398005,1.3329769823899706,-0.02207075228049149,0.8812944041664821,-0.7828066576604868,51.37932384685923,-1.501833027103281,0.45168257822348756,9,-0.18418025970459162,-0.22415781021118342,0.35051417350768865,-0.007138729095460761,0.5025701522827131,1,-0.048623645501775115,1.58974095482766,11.019416809082033,-11.461823039769808,11.276412963867188,-1.1558500140964034,11.287836074829102,-0.048623645501775115
4695,2011-09-07,11.330668449401855,11.362078666687012,11.136492729187012,11.219303131103516,2764829.0,0.02083870521504627,1.590176679606016,0.3170743627966065,68.11278694985357,58.50587160844401,-0.36595994927336406,-0.7005864882113695,-0.45244296498746905,-1.0135283308672847,9.108787661733118,0.2627067565917951,0.009955936583819991,0.6225017547607425,-0.3258627585244138,1.570866268045899,0.14831949811816436,1.0966840114033207,-0.8955598320738805,79.31037262588619,20.86494467712548,0.47418225664257846,9,-0.3283839225769043,-0.49257612228393555,0.12350106239318848,-0.19417476654052734,0.46259212493896484,2,-0.050403217152129365,1.2069002052233975,11.099371910095217,1.58974095482766,11.019416809082033,-11.461823039769808,11.276412963867188,-0.050403217152129365
4696,2011-09-08,11.287836074829102,11.404911041259766,11.216447830200195,11.287836074829102,2646111.0,-0.0037802160361523063,-1.639975419472053,0.0,77.24474839625623,62.02448809038539,-0.22102859162711574,-0.6084359998199602,-0.3947657328221599,-0.942752915989157,8.813583622098193,0.1884632110595703,0.19412385420329414,0.5285557270050045,-0.42951183424841943,1.4866232882584285,0.049521946378293435,1.0075895076317156,-0.7460384290972044,74.13799457345415,9.432369991735072,0.4790337806267117,9,-0.2826962471008301,-0.6310687065124512,0.2020270824432373,-0.13420963287353516,0.6367788314819336,3,-0.03187454303146109,1.590176679606016,11.330668449401855,1.2069002052233975,11.099371910095217,1.58974095482766,11.019416809082033,-0.03187454303146109
4697,2011-09-09,11.199315071105957,11.384922981262207,11.07652759552002,11.176470756530762,4635247.0,-0.007842158863428095,-1.7692228644829802,100.0,81.7708052482993,64.69346656727166,-0.04502637629809669,-0.5060538926373948,-0.2993948461523175,-0.8288452432395061,8.949926031822345,0.3083953857421875,0.31567680079147564,0.41476340293884206,-0.562512681462005,1.392039487339689,-0.07387463926158055,0.9034014451392647,-0.5614972998105312,71.8750978448051,-0.43443986810892454,0.48863804220042345,9,-0.11136531829833984,-0.5768136978149414,0.3091092109680176,-0.045688629150390625,0.6539115905761701,4,-0.014788390995980394,-1.639975419472053,11.287836074829102,1.590176679606016,11.330668449401855,1.2069002052233975,11.099371910095217,-0.014788390995980394
4698,2011-09-12,11.290691375732422,11.293546676635742,11.01370620727539,11.01370620727539,3206431.0,0.008159097591799558,-1.0206169949042831,12.124906069967437,81.69931558849046,67.23256944585333,-0.07589297827183294,-0.589180466175133,-0.38621634407595096,-0.8935898590111648,9.305312413768787,0.27984046936035156,0.4089343328203068,0.4817250728607174,-0.5214816791262322,1.484931824847667,-0.019878303132756514,0.9833284488541914,-0.5664554914298208,84.3750978448051,4.513522238476611,0.5016033759934746,9,-0.2027416229248047,-0.6681900024414062,0.2291548252105713,-0.13706493377685547,0.6396350860595703,0,0.010875022425600456,-1.7692228644829802,11.199315071105957,-1.639975419472053,11.287836074829102,1.590176679606016,11.330668449401855,0.010875022425600456
4699,2011-09-13,11.336379051208494,11.5391206741333,11.267847061157227,11.279269218444824,5198019.0,0.0040464905075938695,-5.785729621412725,0.20618372125051004,76.1498853556819,68.51043282786243,-0.10935493770468518,-0.637649558982547,-0.4255276790397069,-0.9132040643405741,9.684573964109768,0.2712736129760742,0.491832648795949,0.5084236145019521,-0.5205943961156034,1.5374416251195075,-0.006085390806825686,1.0229326198107298,-0.5343668651994342,61.413010925023755,-17.1225627263358,0.5145090053087781,9,-0.2298684120178205,-0.695316791534422,0.16419243812561213,-0.1827526092529279,0.3398056030273455,1,0.020403035066296926,-1.0206169949042831,11.290691375732422,-1.7692228644829802,11.199315071105957,-1.639975419472053,11.287836074829102,0.020403035066296926
4700,2011-09-14,11.356368064880373,11.556254386901855,11.210737228393556,11.433466911315918,3684804.0,0.0017632626415882147,1.1415879508671436,-1.3500100193707945,76.02737689205487,70.26276090574595,-0.12053184700555697,-0.6223001737645344,-0.448258362327703,-0.9076049598869016,9.89110382689927,0.345517158508299,0.5087654919662175,0.4857227325439464,-0.5572049879014589,1.5286504529893516,-0.03574112767875626,1.007186592766649,-0.4659028602964046,63.15786698259666,-13.46396287619119,0.5214638602227029,9,-0.2412905693054217,-0.7067389488220233,0.004282951354978692,-0.20274162292480646,0.21701908111572266,2,0.021624342932050178,-5.785729621412725,11.336379051208494,-1.0206169949042831,11.290691375732422,-1.7692228644829802,11.199315071105957,0.021624342932050178
4701,2011-09-15,11.816104888916016,11.990290641784668,11.316390991210938,11.464877128601074,5392029.0,0.04048273368819211,-1.0792953227000075,-4.555551432388408,80.0569472559939,72.66138038225928,-0.5559135855700568,-1.0210383496292117,-0.9010325126850987,-1.3379086617708111,10.195615707587507,0.6738996505737305,0.5089064201261095,0.8735006809234616,-0.22320648141580257,1.9702078432627257,0.3251470997538295,1.4218542620930936,-0.8324291988075423,82.16377952448333,6.800612183363967,0.5483535811696322,9,-0.4840092658996582,-0.9494576454162598,-0.5896625518798828,-0.6382064819335938,-0.15419769287109375,3,-0.0019333202260776172,1.1415879508671436,11.356368064880373,-5.785729621412725,11.336379051208494,-1.0206169949042831,11.290691375732422,-0.0019333202260776172
4702,2011-09-16,11.844659805297852,11.927470207214355,11.730440139770508,11.881781578063965,6082974.0,0.0024166099277453945,2.066638959188369,-0.10569145426553603,77.67141193728706,75.61568587788896,-0.5536032029478513,-0.9550766396275456,-0.9220573712965425,-1.3450461526474236,9.636347276177368,0.19703006744384766,0.48801166546635955,0.810964822769165,-0.2665505262120895,1.8884801717504196,0.27220714827853776,1.3497224972597923,-0.6999257229211864,85.08773728715077,11.74415282146019,0.538757674490627,9,-0.5125641822814941,-0.9780125617980957,-0.7145907878875732,-0.6667613983154297,0.15134239196777344,4,0.0067503079301123314,-1.0792953227000075,11.816104888916016,1.1415879508671436,11.356368064880373,-5.785729621412725,11.336379051208494,0.0067503079301123314
4703,2011-09-19,12.044546127319336,12.167332649230955,11.72187328338623,11.72472858428955,4056016.0,0.01687564905258654,-1.7368408717382215,-8.615362877328195,75.90358952544919,77.18187412770737,-0.6624459136240315,-1.0315312567572512,-1.111659477158101,-1.5256004467349147,9.002768570118846,0.4454593658447248,0.4905054981781163,0.898915100097657,-0.10408032507356069,1.9019105252688746,0.39741738751204814,1.4004128126832658,-0.7645229954373907,87.16421600637261,16.076362854938054,0.5014977125856085,9,-0.4540266990661621,-1.0893778800964355,-0.9144771099090576,-0.8666477203369141,-0.2655630111694336,0,-0.015884323378799636,2.066638959188369,11.844659805297852,-1.0792953227000075,11.816104888916016,1.1415879508671436,11.356368064880373,-0.015884323378799636
4704,2011-09-20,12.03883457183838,12.278697967529295,12.001712799072266,12.127355575561525,4922411.0,-0.00047420263250941286,-2.4035073328215315,-0.2767859539052879,75.13129473364685,77.96170832590663,-0.5693281608330913,-0.904179856800015,-1.0883377248321047,-1.5026735466087064,8.405000584350578,0.2769851684570295,0.5034698929874288,0.7865502357482921,-0.10923566642325078,1.682336137919835,0.33865728466252065,1.2344431868340635,-0.5990957268336139,77.54005490079841,7.902583543464061,0.4478929510857715,9,-0.39263248443603693,-1.0279836654663104,-0.927326440811159,-0.8609361648559588,-0.42832660675049006,1,-0.00901317394128942,-1.7368408717382215,12.044546127319336,2.066638959188369,11.844659805297852,-1.0792953227000075,11.816104888916016,-0.00901317394128942
4705,2011-09-21,11.778983116149902,12.147343635559082,11.764705657958984,11.998858451843262,3506903.0,-0.02158443611280536,-2.080445915131786,2.48387757080833,63.47958321009887,76.43224552744472,-0.26730561336981395,-0.5696315226952908,-0.8126119029203984,-1.2320039642661502,8.54172006087534,0.38263797760009766,0.5591119030810656,0.46073646545410085,-0.3820425621000094,1.3035154930082111,0.039346951677046604,0.8821259792311551,-0.17145244664022918,48.07115986093887,-18.827419527160068,0.4213895137770549,9,-0.1327810287475586,-0.768132209777832,-0.7581374645233154,-0.6010847091674805,-0.1227874755859375,2,-0.008727278144504469,-2.4035073328215315,12.03883457183838,-1.7368408717382215,12.044546127319336,2.066638959188369,11.844659805297852,-0.008727278144504469
4706,2011-09-22,11.48772144317627,11.696173667907715,11.310680389404295,11.621930122375488,5011712.0,-0.02472723410005495,1.7272659802717818,0.6103853293776783,55.02718778516772,73.46073247598564,0.0617893867974022,-0.21044567968557892,-0.5091774590130171,-0.9330582103734066,8.514838093814319,0.46830272674560725,0.5732228550794769,0.11950330734253001,-0.6293578476271975,0.8683644623122575,-0.25492727014233374,0.49393388482739375,0.7909765243530256,18.289032944514684,-45.34032252247022,0.3744305774848638,9,0.15848064422607422,-0.4768705368041992,-0.48971986770629883,-0.30982303619384766,0.23129653930664062,3,0.007457153556827523,-2.080445915131786,11.778983116149902,-2.4035073328215315,12.03883457183838,-1.7368408717382215,12.044546127319336,0.007457153556827523
4707,2011-09-23,11.513421058654785,11.521986961364744,11.284979820251465,11.413477897644045,4171232.0,0.002237137765364272,3.048809892312046,-0.7446847819907775,63.2061247746932,71.40593349667483,0.09535941740462128,-0.1739990031203007,-0.5161710824504482,-0.9480650427940134,8.782269465452499,0.23700714111327947,0.5503141484876632,0.10008583068847621,-0.560198062733015,0.7603697241099674,-0.23005611602227027,0.4302277773992227,0.7459165573120092,22.98853442790667,-44.26433533924147,0.3301419467107457,9,0.23129653930664062,-0.5025701522827148,-0.5960876941680908,-0.3355226516723633,0.1456308364868164,4,0.012896786857153897,1.7272659802717818,11.48772144317627,-2.080445915131786,11.778983116149902,-2.4035073328215315,12.03883457183838,0.012896786857153897
4708,2011-09-26,11.561964988708494,11.636207580566404,11.327813148498535,11.53626537322998,2654166.0,0.004216290692957703,2.5410028141870584,0.25714231187616765,62.577646999032225,69.89790701260264,0.09984178110272524,-0.17578096419377331,-0.5431260767286261,-0.9826073158678774,9.241051936311647,0.3083944320678693,0.5128641421464977,0.11322140693664373,-0.49458988003103066,0.7210326939043181,-0.19068423654719346,0.4171270504204809,0.6583983154296877,27.87361478863967,-39.67749123311948,0.3039056434838373,9,0.18275260925293146,-0.551114082336424,-0.7131640911102277,-0.38406658172607244,-0.20559692382812145,0,0.03754009019928839,3.048809892312046,11.513421058654785,1.7272659802717818,11.48772144317627,-2.080445915131786,11.778983116149902,0.03754009019928839
4709,2011-09-27,11.593375205993652,11.918903350830078,11.544832229614258,11.624786376953125,3043238.0,0.00271668503717426,-4.822248940544312,-1.2222428380585675,58.013931605730434,67.89641309189994,0.12149688258105584,-0.18448983987797618,-0.5521372516808896,-1.0001926265431749,9.268227672710946,0.3740711212158203,0.4756254130721498,0.12421469688415598,-0.47365064792380807,0.72208004169212,-0.17471797551982604,0.423147369288138,0.5895727587890605,35.761633346382766,-29.050259985522203,0.2989326724039823,9,0.18846368789672852,-0.5225586891174316,-0.8059680461883545,-0.4683036804199219,-0.29126262664794744,1,0.016009825168109115,2.5410028141870584,11.561964988708494,3.048809892312046,11.513421058654785,1.7272659802717818,11.48772144317627,0.016009825168109115
4710,2011-09-28,11.38206672668457,11.7904052734375,11.379212379455565,11.627640724182127,2289958.0,-0.01822665751383923,-2.272751424158092,7.818046573761974,52.60660081399558,64.84637459834457,0.3764185015281214,0.04177976635466685,-0.3264990261724847,-0.7767403495796366,8.886455533159815,0.41119289398193537,0.4275203768812226,-0.09523196220397878,-0.6831249220586706,0.49266099765071303,-0.3891784421313247,0.19871451772336712,0.7649625123168917,15.315239417676995,-46.32104085183451,0.2939464799273458,9,0.39977216720581055,-0.309822082519533,-0.5946595668792725,-0.25699520111083984,0.48543739318847656,2,0.020070277559325334,-4.822248940544312,11.593375205993652,2.5410028141870584,11.561964988708494,3.048809892312046,11.513421058654785,0.020070277559325334
4711,2011-09-29,11.42204475402832,11.576242446899414,11.230725288391113,11.5391206741333,4229365.0,0.0035123697922121444,2.6119394057214635,0.4767439602645441,56.33115941361095,62.475235429047224,0.3069430222770695,0.013040436142514267,-0.34807327137303723,-0.8033525325788737,8.258859118604962,0.3455171585083008,0.40881308765566615,-0.061964368820190074,-0.6437840994267265,0.5198553617863464,-0.3528742341234583,0.22894549648307816,0.6905025082231422,27.800866676736785,-31.196066958087126,0.29090986530326807,9,0.33266687393188477,-0.11850357055664062,-0.6346375942230225,-0.29697322845458984,1.0394058227539062,3,0.020499909742786038,-2.272751424158092,11.38206672668457,-4.822248940544312,11.593375205993652,2.5410028141870584,11.561964988708494,0.020499909742786038
4712,2011-09-30,11.293546676635742,11.624786376953125,11.165048599243164,11.336379051208494,4860076.0,-0.011250006470799323,-2.0666713317408467,0.3658512744067686,50.079485346979816,59.6058905203284,0.39006390418962233,0.1506097852609951,-0.20412625763019143,-0.6650637573070419,7.401330807356022,0.45973777770996094,0.3868002352996047,-0.19131913185119664,-0.7719009715643619,0.3892627078619686,-0.48161005170777926,0.09897178800538597,0.7660912671841,17.045468921178937,-37.1409345772101,0.2902909198565826,9,0.4283266067504883,0.09708738327026367,-0.5061395168304443,-0.16847515106201172,0.9308967590332031,4,0.03767384312736666,2.6119394057214635,11.42204475402832,-2.272751424158092,11.38206672668457,-4.822248940544312,11.593375205993652,0.03767384312736666
4713,2011-10-03,10.816676139831543,11.362078666687012,10.773843765258787,11.267847061157227,4082982.0,-0.04222504678629935,-1.1914896262832722,10.533409035246356,38.33334617858153,55.51722956976559,0.7537045153370396,0.6445596286431226,0.27625039545000263,-0.1792979330604645,7.6614816860943655,0.5882349014282244,0.29496068419283716,-0.6580526351928704,-1.2785595617710843,-0.03754570861465645,-0.9683060984819765,-0.3477991719037643,1.1713946564221658,3.740624078648784,-47.48556031032488,0.31025346328910686,10,0.6439175605773926,0.5768132209777832,-0.029268980026245117,0.3083953857421875,1.347801208496092,0,0.0778775054758345,-2.0666713317408467,11.293546676635742,2.6119394057214635,11.42204475402832,-2.272751424158092,11.38206672668457,0.0778775054758345
4714,2011-10-04,10.559679985046387,10.788121223449707,10.316962242126463,10.696744918823242,6006280.0,-0.023759253902295274,1.9464236192907287,0.30379824429756047,33.835459095809796,52.22343800151125,0.8703433234286759,0.9054744715187066,0.5340227351919022,0.08491583446683748,8.55680925560168,0.4997138977050799,0.20080149589731278,-0.8880641937255866,-1.615097844067849,-0.16103054338332434,-1.251581018896717,-0.5245473685544564,1.3069681081078297,16.472828454314843,-31.870799747991924,0.36351682517113104,10,0.5582528114318848,0.7381501197814924,0.16419219970703125,0.5653915405273438,1.2221593856811523,1,0.07544623331030675,-1.1914896262832722,10.816676139831543,-2.0666713317408467,11.293546676635742,2.6119394057214635,11.42204475402832,0.07544623331030675
4715,2011-10-05,10.759566307067873,10.816676139831543,10.334095001220703,10.608223915100098,6585511.0,0.018929202618312768,2.6344133131271055,-1.104165651983342,26.036310841988154,49.00222945226907,0.5706562630029932,0.6963089850278763,0.340012982073727,-0.10218582007575172,9.158057716756183,0.48258113861083984,0.09586689344927812,-0.6596227645874002,-1.448268417164849,0.12902288799004857,-1.0539455908761237,-0.2652999382986767,0.9211194839630128,33.84278154494161,-9.800530614743643,0.39432282628872406,10,0.3583664894103986,0.5382637977600062,0.04640173912048162,0.3655052185058576,0.9623069763183576,2,0.05042454842454358,1.9464236192907287,10.559679985046387,-1.1914896262832722,10.816676139831543,-2.0666713317408467,11.293546676635742,0.05042454842454358
4716,2011-10-06,10.928041458129883,10.965163230895996,10.676755905151367,10.72244358062744,3069503.0,0.0156581730391252,1.0612196909025848,1.3584949651530576,30.450709404789905,45.362738855613145,0.35139440114809695,0.5264902924274697,0.14036955780458626,-0.2547606642794964,9.571090496002894,0.2884073257446289,-0.011824417032581636,-0.4731578826904297,-1.2903184474060811,0.3440026820252218,-0.8817381650482563,-0.06457760033260307,0.588997507032472,46.7248768187331,7.98014961795441,0.4085802823578261,10,0.18989133834838867,0.36978864669799627,-0.0863795280456543,0.19703006744384766,0.8966302871704102,3,0.08596807262698047,2.6344133131271055,10.759566307067873,1.9464236192907287,10.559679985046387,-1.1914896262832722,10.816676139831543,0.08596807262698047
4717,2011-10-07,11.033695220947266,11.165048599243164,10.88806438446045,10.93660831451416,2847126.0,0.009668133418251346,-1.8529372762233125,0.4722174548321967,27.538093655804232,41.469455150810035,0.19057640211689986,0.42983013239801515,0.0017391786417508825,-0.3438295229622188,10.162605468095752,0.27698421478271484,-0.08549152731127663,-0.3592231273651123,-1.188268185949818,0.4698219312195935,-0.7737456566574643,0.0552994019272397,0.3393345374507817,68.57924743859756,34.473819996280056,0.4145225292923527,10,0.08423757553100586,0.26413488388061346,-0.17846941947937012,0.09137630462646484,0.7481441497802734,4,0.12939956444731182,1.0612196909025848,10.928041458129883,2.6344133131271055,10.759566307067873,1.9464236192907287,10.559679985046387,0.12939956444731182
4718,2011-10-10,11.413477897644045,11.433466911315918,11.150771141052246,11.150771141052246,3238299.0,0.03442026167043011,-1.1521773853950368,2.705892753651679,38.08488601550321,39.25511675189591,-0.23745515919937255,0.06294520131567616,-0.3989098729272822,-0.706109523609987,10.719023394826078,0.39977169036865234,-0.11546952641499786,0.01442022323608505,-0.8132547871235118,0.842095233595682,-0.3994172819437143,0.4282577284158844,-1.0965156555175817,98.20967934810479,66.7234003931456,0.41383750517979845,10,-0.3597941398620623,-0.11564779281616566,-0.5382640361785906,-0.2884063720703143,0.5511140823364222,0,0.07105332356163752,-1.8529372762233125,11.033695220947266,1.0612196909025848,10.928041458129883,2.6344133131271055,10.759566307067873,0.07105332356163752
4719,2011-10-11,11.567675590515135,11.624786376953125,11.37350082397461,11.413477897644045,2379259.0,0.013510140752357236,-1.146347026384171,0.5869574687440835,45.804997076758525,38.49938300331401,-0.44218186102698986,-0.07698281528358208,-0.573532920596314,-0.8441467042268354,10.846494266811597,0.2512855529785156,-0.16385653379709986,0.15705308914184357,-0.6733934135296469,0.987499591813334,-0.25817016219390254,0.5722763404775897,-1.228383255004882,95.57517873662232,63.45266824619943,0.4152232513357456,10,-0.59680128097534,-0.26984548568725586,-0.7881209850311262,-0.4426040649414045,0.256996154785158,1,0.05159219353470146,-1.1521773853950368,11.413477897644045,-1.8529372762233125,11.033695220947266,1.0612196909025848,10.928041458129883,0.05159219353470146
4720,2011-10-12,11.60194206237793,11.993146896362305,11.48486614227295,11.950313568115234,5610204.0,0.0029622607925563482,1.3421016782313313,-2.259252387313891,52.52525380309308,38.07650460214536,-0.4939200099464376,-0.0968750198524031,-0.6171089395349139,-0.8660384280996603,11.371592338506268,0.5082807540893555,-0.216423371283053,0.17904086112976003,-0.6552809146956502,1.0133626369551703,-0.2381200267829442,0.5962017490424643,-1.2112299652099612,70.28201829119867,34.90562018479923,0.4171608879127051,10,-0.4468874931335449,-0.3041119575500506,-0.7067391872406006,-0.4768705368041992,0.21701908111572266,2,0.015505792683879083,-1.146347026384171,11.567675590515135,-1.1521773853950368,11.413477897644045,-1.8529372762233125,11.033695220947266,0.015505792683879083
4721,2011-10-13,11.79326057434082,11.933180809020994,11.379212379455565,11.596231460571287,2856932.0,0.016490214391199798,1.3233540119272063,-0.565571840763883,55.76469035071072,38.70819404700435,-0.7007336004427973,-0.3056642883751799,-0.817454887504832,-1.0405068477276789,10.946765906939813,0.5539684295654297,-0.2576767836624825,0.3715015888214115,-0.4606132506448457,1.2036164282876687,-0.04455583091171711,0.7875590085545401,-1.3064023892211925,81.91209073814059,43.11110011669082,0.4160574197331284,10,-0.6382060050964355,-0.49543046951294123,-0.8730721473693848,-0.6681890487670898,0.022844314575195312,3,-0.00605322764680627,1.3421016782313313,11.60194206237793,-1.146347026384171,11.567675590515135,-1.1521773853950368,11.413477897644045,-0.00605322764680627
4722,2011-10-14,11.924614906311035,12.173044204711914,11.847516059875488,11.950313568115234,1919446.0,0.011138084429000772,-2.619063270336894,-0.13043078412390977,57.22411226472519,40.80716805657587,-0.819316922910355,-0.45399817964678135,-0.9381773052595666,-1.152024454952965,10.653931673981495,0.37978363037109375,-0.2711181364186821,0.4988581657409661,-0.3425280446700736,1.3402443761520058,0.07816506053544536,0.9195512709464868,-1.3473793985168463,75.69834252391246,34.0480196939824,0.42069310520552,10,-0.6796116828918457,-0.6267848014831561,-1.0936613082885742,-0.7995433807373047,-0.4882926940917969,4,-0.008381248517958295,1.3233540119272063,11.79326057434082,1.3421016782313313,11.60194206237793,-1.146347026384171,11.567675590515135,-0.008381248517958295
4723,2011-10-17,11.853226661682127,12.013134956359865,11.807538986206055,11.873214721679688,1879173.0,-0.00598662893433366,-2.692343264282015,0.7777860244183717,55.09517765073624,43.169359007123255,-0.6542306741401394,-0.4191690302349951,-0.8554787300131199,-1.0613323707181923,9.857939338310874,0.20559597015381037,-0.2978948601505067,0.43703589439391877,-0.378687376276412,1.2527591650642496,0.02917425905875426,0.8448975297290833,-1.1483264581345196,59.99997614452578,16.877538656926482,0.40786163533516523,10,-0.5996570587158185,-0.555396556854248,-0.9980010986328107,-0.7281551361083967,-0.4711599349975568,0,-0.0060226040547559645,-2.619063270336894,11.924614906311035,1.3233540119272063,11.79326057434082,1.3421016782313313,11.60194206237793,-0.0060226040547559645
4724,2011-10-18,11.930326461791992,11.984580039978027,11.60194206237793,11.841805458068848,1704073.0,0.0065045411102366835,2.884094308297717,-4.428694117085345,61.347535089222184,47.09282836792704,-0.5771514009089493,-0.5320956116430935,-0.8999788687100079,-1.1195327079441668,8.64445599184251,0.38263797760009766,-0.2996792868021352,0.5195611000061042,-0.2800088715882474,1.3191310716004558,0.11977611420892842,0.91934608580328,-1.1079747381512401,69.42453864941206,21.84346609087857,0.3997849857971762,10,-0.5054264068603516,-0.6324963569641131,-1.0751008987426758,-0.8052549362182617,-0.7395782470703125,1,0.002872135837876044,-2.692343264282015,11.853226661682127,-2.619063270336894,11.924614906311035,1.3233540119272063,11.79326057434082,0.002872135837876044
4725,2011-10-19,11.67618465423584,11.953169822692873,11.61050796508789,11.810394287109375,2827515.0,-0.021302167075650913,-1.5806444662307155,-1.5161332026157874,54.83168647860285,49.801825820572915,-0.20038648116171665,-0.30150858384517676,-0.6232511125750051,-0.8483245112619784,8.027252652722224,0.34266185760498225,-0.23577184833583686,0.27055921554565465,-0.520318694054648,1.0614371251459573,-0.1248797392544958,0.6659981703458051,-0.7457775321093951,37.4099734140005,-12.149646902641912,0.39543895480015123,10,-0.1456303596496582,-0.37835454940796076,-0.8023982048034668,-0.5511131286621094,-0.545402526855467,2,0.012717089996567177,2.884094308297717,11.930326461791992,-2.692343264282015,11.853226661682127,-2.619063270336894,11.924614906311035,0.012717089996567177
4726,2011-10-20,11.573387145996096,11.71330738067627,11.44203281402588,11.641919136047365,1969175.0,-0.008804032420166585,1.5675691532813376,0.5106339134080395,55.3728084630788,52.89457191027009,0.0040009464564718655,-0.20233813365627462,-0.48902269894360373,-0.7359978462102763,8.339150256023817,0.27127456665038885,-0.12955957578360433,0.16347842216491948,-0.6301945422160316,0.9571513865458705,-0.23335806002555515,0.5603149043553941,-0.5435690572628129,17.968848863892877,-34.2287143385347,0.3968364821904751,10,0.08852052688598455,-0.27555704116821644,-0.6910338401794451,-0.44831562042236506,0.03997707366943182,3,0.021218852735131577,-1.5806444662307155,11.67618465423584,2.884094308297717,11.930326461791992,-2.692343264282015,11.853226661682127,0.021218852735131577
4727,2011-10-21,11.661907196044922,11.827527046203613,11.556254386901855,11.707595825195312,2065129.0,0.007648586272295477,-1.111118532867247,0.6666759438360168,69.07214365119773,56.33760053645837,0.015605109601043665,-0.29424994975016716,-0.5582435243125072,-0.8149699866590581,8.814587399494581,0.2712726593017578,-0.00995367566253691,0.24457416534423793,-0.5559244553503859,1.0450727860388618,-0.1556751450030749,0.6448234756915507,-0.5406310180333485,38.50001001930355,-19.007995928971233,0.4002493103473122,10,0.11136531829833984,-0.3640770912170428,-0.5625357627868652,-0.5368356704711914,-0.06853199005126953,4,0.01322233921767002,1.5675691532813376,11.573387145996096,-1.5806444662307155,11.67618465423584,2.884094308297717,11.930326461791992,0.01322233921767002
4728,2011-10-24,11.996002197265625,12.170187950134276,11.696173667907715,11.696173667907715,2261592.0,0.02864840163828508,-2.1619024596603493,-6.56243216164315,81.32002640202532,60.283714905932456,-0.25386575785958776,-0.6262699088641561,-0.8722573169231786,-1.1365655034614104,9.311156225414056,0.5082807540893537,0.10650345255056237,0.5569673061370857,-0.28262042281359356,1.396555035087765,0.13717344166174605,0.9767611706124253,-0.7905845771180235,76.07848324745994,12.827097450414932,0.41979386447533923,10,-0.21987390518188477,-0.6981720924377459,-0.8966307640075684,-0.8709306716918945,-0.037120819091796875,0,-0.046655542058333443,-1.111118532867247,11.661907196044922,1.5675691532813376,11.573387145996096,-1.5806444662307155,11.67618465423584,-0.046655542058333443
4729,2011-10-25,11.778983116149902,12.08452320098877,11.77041721343994,11.990290641784668,1447026.0,-0.01809095043056841,-1.7500166989512786,-0.7047612383227362,72.06424733912775,62.45471418771409,-0.0041577761562408,-0.4159590166939324,-0.6422357899169757,-0.9055831102976981,9.246712209132216,0.3141059875488299,0.225369052855811,0.33066782951354945,-0.5201314519622215,1.1814671109893204,-0.09473181122433694,0.7560674702514358,-0.4961553692371563,46.27452110340707,-19.84188960177022,0.42539964073788594,10,-0.0028548240661621094,-0.48115301132202326,-0.5061392784118652,-0.6539115905761719,0.2655630111694336,1,-0.033696999609510336,-2.1619024596603493,11.996002197265625,-1.111118532867247,11.661907196044922,1.5675691532813376,11.573387145996096,-0.033696999609510336
4730,2011-10-26,11.61050796508789,11.910337448120115,11.564820289611815,11.816104888916016,1928551.0,-0.014303030185264354,-1.326932093333905,0.9729749246294658,64.77129833061281,63.45544840770321,0.1851284652366676,-0.2418941596539046,-0.44781094514278763,-0.721976421999809,9.397718033085628,0.3455171585083008,0.294892302067268,0.15077061653137136,-0.7024141978689773,1.00395543093172,-0.27582179066880386,0.5773630237315466,-0.25646290155121143,23.137260551703413,-43.55529770355215,0.42659240720017466,10,0.19703054428100586,-0.36550474166870117,-0.2819814682006836,-0.48543643951416016,0.511137008666994,2,-0.03615343545936178,-1.7500166989512786,11.778983116149902,-2.1619024596603493,11.996002197265625,-1.111118532867247,11.661907196044922,-0.03615343545936178
4731,2011-10-27,11.656195640563965,11.967447280883787,11.55910873413086,11.876070976257324,3603558.0,0.0039350281325720715,1.0283666440857913,1.0694485676116967,63.83245735123527,64.18970897287099,0.13181525643371828,-0.2836850870044927,-0.4624325437405332,-0.7510189945765031,9.953487087007327,0.4083385467529279,0.33194870586562786,0.18475074768066335,-0.6726718715277951,1.0421733668891218,-0.24396056192356497,0.6134620572848917,-0.23663064573326764,16.278838566164865,-48.10238596823052,0.4287113096042289,10,0.14991474151611328,-0.4111924171447754,-0.3276691436767578,-0.5311241149902344,0.6910343170165998,3,-0.04507590035252451,-1.326932093333905,11.61050796508789,-1.7500166989512786,11.778983116149902,-2.1619024596603493,11.996002197265625,-0.04507590035252451
4732,2011-10-28,11.71901798248291,11.78754997253418,11.596231460571287,11.644774436950685,2260191.0,0.005389609427995712,-1.23334001291383,-0.3376619996877034,57.902510495340564,64.50163484449371,0.04108225348945105,-0.3299126350369832,-0.48140339068153715,-0.7973914727344162,10.69424952871922,0.1913185119628924,0.34997049502166,0.22629952430725098,-0.6336475634669405,1.0862466120814425,-0.20367401957984477,0.6562730681943467,-0.23917465086171497,26.168333689679415,-32.532047768651765,0.4299735438870956,10,0.08709239959716797,-0.4740147590637207,-0.3904914855957031,-0.5939464569091797,0.6767559051513654,4,-0.009015581593552424,1.0283666440857913,11.656195640563965,-1.326932093333905,11.61050796508789,-1.7500166989512786,11.778983116149902,-0.009015581593552424
4733,2011-10-31,11.659051895141602,11.950313568115234,11.627640724182127,11.733295440673828,3533168.0,-0.005116989105310998,-3.7082881077620033,-1.000000000000024,52.484466734879454,63.51684947178895,0.07890585800079641,-0.21460500003091276,-0.3703822526901206,-0.7196981849655817,10.89053247792845,0.32267284393310725,0.34251419841647923,0.12421464920043945,-0.6768138305899658,0.9252431289908447,-0.2762995906947623,0.5247288890956412,-0.12375249367314822,19.02177562951844,-33.56779181844399,0.4005142398952023,10,0.14705848693847656,-0.4140486717224121,-0.2812676429748535,-0.5339803695678711,0.3883495330810529,0,-0.005633107197620113,-1.23334001291383,11.71901798248291,1.0283666440857913,11.656195640563965,-1.326932093333905,11.61050796508789,-0.005633107197620113
4734,2011-11-01,11.356368064880373,11.596231460571287,11.327813148498535,11.42490005493164,2952536.0,-0.02596127309351448,-3.2727541842194867,0.9230700064225836,44.1734468853081,62.33260062808952,0.32588164929503094,0.1589757533795062,-0.022329899525322716,-0.3987243460030374,9.971047692796189,0.3312387466430664,0.31076667323864804,-0.2183035850524888,-0.8827393078322725,0.4461321377272949,-0.5505214464423798,0.11391427633740214,0.8166761398315412,4.464257758627407,-43.99177522730677,0.3322178613898918,11,0.3926324844360334,-0.11136484146118342,0.021416187286375177,-0.2312965393066424,0.5882349014282227,1,0.05305510616169018,-3.7082881077620033,11.659051895141602,-1.23334001291383,11.71901798248291,1.0283666440857913,11.656195640563965,0.05305510616169018
4735,2011-11-02,11.302112579345705,11.556254386901855,10.982295989990234,11.44203281402588,6619831.0,-0.0047775384898323114,2.1162619706568724,2.041677683305323,37.53625334944166,60.35076117101874,0.3592765935890121,0.2697939802740077,0.05974026556885015,-0.3282692116443684,9.12899577776702,0.5739583969116211,0.2862719980231443,-0.2996863842010473,-0.8601710138259016,0.2607982454238069,-0.5799286990134753,-0.01944406938861931,0.8540270042419422,32.46370301818213,-11.274555175433626,0.2802423148124273,11,0.27412939071655096,-0.05710935592651545,0.12421512603759588,-0.17704105377197443,0.6282138824462873,2,0.06568980292502191,-3.2727541842194867,11.356368064880373,-3.7082881077620033,11.659051895141602,-1.23334001291383,11.71901798248291,0.06568980292502191
4736,2011-11-03,11.867504119873047,12.458595275878904,11.730440139770508,11.736150741577148,11955828.0,0.050025297178562855,-9.2000667958052,-0.9387732846227772,48.81234141579771,58.099672033752064,-0.17881086066226892,-0.23358255896170554,-0.4716137690031861,-0.8748752224938201,8.914972849128622,1.1564826965331996,0.2489290589591029,0.2187320232391361,-0.254709996680031,0.6921740431583032,-0.017988986720446576,0.45545303319871877,-0.8852081298828125,59.96129228972392,19.428611772869075,0.23672100995958334,11,-0.14705848693847656,-0.4797253608703631,-0.4404623508453369,-0.7424325942993164,-0.13420867919921875,3,0.02141485280432809,2.1162619706568724,11.302112579345705,-3.2727541842194867,11.356368064880373,-3.7082881077620033,11.659051895141602,0.02141485280432809
4737,2011-11-04,12.461450576782227,12.492860794067385,11.687606811523438,11.930326461791992,5134983.0,0.0500481357250655,1.7115459957995773,4.043475104186331,60.39023433414394,55.77413958176524,-0.7234985702335344,-0.7537246501037593,-1.0278776435467059,-1.4455253602392553,9.14373395008517,0.8052539825439471,0.26296461471616084,0.7412907123565677,0.22934861533154205,1.2532328093815934,0.4853196638440558,0.9972617608690797,-1.4791545867919922,97.9206309321931,57.37807276198869,0.25597104851251284,11,-0.723872184753418,-1.0565390586853027,-0.9323241710662842,-1.336379051208496,-0.9822959899902344,4,-0.009165916800606966,-9.2000667958052,11.867504119873047,2.1162619706568724,11.302112579345705,-3.2727541842194867,11.356368064880373,-0.009165916800606966
4738,2011-11-07,12.224443435668945,12.532837867736815,12.110222816467285,12.175898551940918,6044452.0,-0.01901922570353609,-3.6984281814085205,0.09140026287249248,54.76409390395441,53.851900311190434,-0.5036426960393268,-0.4773192888240221,-0.7629897767269487,-1.1843574344216492,10.020358515637843,0.4226150512695295,0.2800924715262969,0.4637352943420403,-0.07375736649185072,1.0012279551759313,0.1949889639250948,0.7324816247589858,-1.1817248535156253,80.11053835475491,41.43592682018222,0.2687463304169459,11,-0.4668765068054199,-0.7995433807373065,-0.6681897640228271,-1.0993719100952148,-0.8052539825439453,0,0.014015398972309523,1.7115459957995773,12.461450576782227,-9.2000667958052,11.867504119873047,2.1162619706568724,11.302112579345705,0.014015398972309523
4739,2011-11-08,12.164477348327635,12.304396629333494,12.018845558166506,12.221588134765625,4859025.0,-0.004905424746482812,1.564126278650559,-1.1764532542286674,58.440279498580004,53.14845377429789,-0.4282821129081018,-0.39036400956371864,-0.6859433832655952,-1.1063980236712876,10.606929244894827,0.28555107116698863,0.25597726327823445,0.3739291191101053,-0.18430618349069405,0.9321644217109046,0.09481146780970562,0.653046770410505,-1.0323516090393046,76.24311057341308,35.863223001238154,0.2791176513003996,11,-0.40691041946410955,-0.7395772933959961,-0.7374358177185041,-1.0394058227539045,-0.5796680450439418,1,-0.009624410219406299,-3.6984281814085205,12.224443435668945,1.7115459957995773,12.461450576782227,-9.2000667958052,11.867504119873047,-0.009624410219406299
4740,2011-11-09,11.781839370727539,12.075957298278807,11.733295440673828,12.024557113647461,4172633.0,-0.03145535699096025,-1.0168111093648158,4.249945729314387,53.28532607061905,51.97655029867387,-0.02099254345902679,0.006790612572714849,-0.29142390718054045,-0.7084929829571109,10.276873197563736,0.4311819076538068,0.15866885495590388,-0.017703723907469993,-0.5688961171118514,0.5334886692969114,-0.2932999205096607,0.2578924726947207,-0.5656709037323004,11.148733652341415,-30.741386226799847,0.27559619660219037,11,-0.024272441864013672,-0.3483729362487793,-0.5739579200744629,-0.6567678451538086,0.07709884643554688,2,0.013814786508246746,1.564126278650559,12.164477348327635,-3.6984281814085205,12.224443435668945,1.7115459957995773,12.461450576782227,0.013814786508246746
4741,2011-11-10,11.72187328338623,11.841805458068848,11.650485038757324,11.824671745300293,3329351.0,-0.0050897050498156515,1.7916562299963819,0.4235308909739576,50.95368343333922,51.204458402895945,0.0550597827264081,0.06443810141004747,-0.2222375214006469,-0.6369643050920821,10.109940588471202,0.19132041931152344,0.09789742830245451,-0.0741004467010491,-0.6263876203426637,0.4781867269405655,-0.3502440335218573,0.2020431401197591,-0.4267046523464977,8.090668753391125,-32.81434239828643,0.2761435868208075,11,0.03569364547729492,-0.11707639694213867,-0.5139918327331543,-0.5968017578125,-0.008565902709960938,3,0.017783264958273204,-1.0168111093648158,11.781839370727539,1.564126278650559,12.164477348327635,-3.6984281814085205,12.224443435668945,0.017783264958273204
4742,2011-11-11,11.824671745300293,11.933180809020994,11.690463066101074,11.821816444396973,3203980.0,0.00876979808848155,1.2077951369310638,-0.0277757161941517,47.05882930755209,50.60160979985957,-0.03483934044635717,-0.04873018014728103,-0.314062797837229,-0.7293544065942292,9.558451396174942,0.2427177429199201,0.07179418435438478,0.033695173263549094,-0.5154910040432874,0.5828813505703856,-0.24089791538986915,0.30828826191696734,-0.4552429600587349,19.74116258508846,-16.024176327985536,0.27459308865341814,11,-0.06710481643676758,-0.11422061920166016,-0.6167902946472168,-0.6996002197265625,0.13706398010253906,4,-0.00772759756843,1.7916562299963819,11.72187328338623,-1.0168111093648158,11.781839370727539,1.564126278650559,12.164477348327635,-0.00772759756843
4743,2011-11-14,11.781839370727539,11.918903350830078,11.696173667907715,11.716161727905273,2119410.0,-0.003622288677043173,-3.2162186557868324,23.002004008016034,50.052151188646604,51.25479916689718,0.03044357697299027,-0.012142743834999692,-0.252243688647372,-0.6725183195638245,9.07525230794483,0.22272968292236328,0.04491019325259593,-0.00556783676147532,-0.5539778888613078,0.5428422153383572,-0.2797728628113916,0.26863718928844094,-0.34260604053626587,20.087475717394277,-13.755799670534223,0.2742050260499166,11,-0.024272441864013672,-0.024272441864013672,-0.5739579200744629,-0.6567678451538086,0.2084512710571289,0,-0.025690791939294244,1.2077951369310638,11.824671745300293,1.7916562299963819,11.72187328338623,-1.0168111093648158,11.781839370727539,-0.025690791939294244
4744,2011-11-15,11.964591979980467,12.055968284606935,11.71901798248291,11.801828384399414,3891422.0,0.01551138183966283,-1.0521699735142527,2.4782192019515326,56.43154346372506,53.354275846262,-0.06365314817642442,-0.20258318932290642,-0.4160720828972604,-0.8392872422462947,9.170484242942873,0.3369503021240252,0.0375407034601043,0.17547149658202876,-0.3750286308571571,0.7259716240212146,-0.09977856713756417,0.4507215603016217,-0.4597423775364611,73.82548079078305,37.03228507659521,0.2752500637195934,11,0.12706947326660334,-0.20702505111694158,-0.7888350486755353,-0.8966312408447248,0.09994316101074574,1,-0.04558471594919844,-3.2162186557868324,11.781839370727539,1.2077951369310638,11.824671745300293,1.7916562299963819,11.72187328338623,-0.04558471594919844
4745,2011-11-16,11.824671745300293,12.13306713104248,11.810394287109375,11.921758651733398,4070725.0,-0.01169452622490541,-4.136392272951535,-0.5964903029237776,52.95889107743433,53.81500358644385,0.17677736623615026,-0.05372268778650735,-0.2659198618319927,-0.6843082573314341,9.330208842971832,0.32267284393310547,0.04558198868494223,0.028126907348632102,-0.5199599708739022,0.5762137855711664,-0.24591653176263506,0.30217034645989926,-0.2581428469387177,36.094730684710605,-3.1573465638455573,0.2740434391112675,11,0.26698970794677734,-0.06710481643676758,-0.6903195381164551,-0.8138208389282227,0.3283834457397461,2,-0.02028491337291738,-1.0521699735142527,11.964591979980467,-3.2162186557868324,11.781839370727539,1.2077951369310638,11.824671745300293,-0.02028491337291738
4746,2011-11-17,11.818961143493652,11.893203735351562,11.693318367004395,11.7904052734375,3489743.0,-0.0004829395631138489,1.2580679914458552,-0.29412689213480936,51.79120202204589,52.85955555176629,0.1954295119742646,-0.03022040175682683,-0.24845184322620284,-0.665470965439253,9.796100920095272,0.19988536834716797,0.10053866544597767,0.010137605667114968,-0.5278086115118583,0.5480838228460883,-0.2588355029223717,0.2791107142566016,-0.1944537069695631,29.032285866960855,-11.38426133555356,0.268973108589487,11,0.27270030975341797,-0.06139421463012695,-0.5925188064575195,-0.808110237121582,0.42547130584716797,3,0.0033824524155781077,-4.136392272951535,11.824671745300293,-1.0521699735142527,11.964591979980467,-3.2162186557868324,11.781839370727539,0.0033824524155781077
4747,2011-11-18,11.816104888916016,11.90748119354248,11.733295440673828,11.893203735351562,3427758.0,-0.0002416671434112283,2.297293881898435,-2.699929866746819,52.873560009352744,52.64949623014389,0.10852964058613424,-0.016042223491830043,-0.23077521617886276,-0.6529733292204938,10.044663895863048,0.17418575286865234,0.18116727886316752,-0.00042853355407679317,-0.5339104209609893,0.5330533538528357,-0.26716947725753215,0.26631241014937856,-0.13709762651916257,27.92197089631541,-14.5729387198997,0.26674094370345613,11,0.16133594512939453,-0.058537960052490234,-0.5896625518798828,-0.8052539825439453,0.3226728439331037,4,-0.008699779597942991,1.2580679914458552,11.818961143493652,-4.136392272951535,11.824671745300293,-1.0521699735142527,11.964591979980467,-0.008699779597942991
4748,2011-11-21,11.436322212219238,11.630496978759766,11.267847061157227,11.613364219665527,3430909.0,-0.03214110574230167,2.4324373115736644,2.2962990450744645,51.422760778382724,51.86977192789974,0.40762691274938767,0.33693562444765845,0.15677450697963735,-0.267392387767714,9.583134888382109,0.5482578277587891,0.1869572752650157,-0.35222721099853516,-0.9044577747649001,0.20000335276782977,-0.6283424928817176,-0.0761119291153527,1.0965156555175763,19.471942101892644,-26.68381234392931,0.2761152818831826,11,0.26413488388061523,0.3212447166442871,-0.16490554809570312,-0.42547130584716797,0.7195892333984375,0,0.045942524478910896,2.297293881898435,11.816104888916016,1.2580679914458552,11.818961143493652,-4.136392272951535,11.824671745300293,0.045942524478910896
4749,2011-11-22,11.38206672668457,11.462021827697756,11.276412963867188,11.396345138549805,3075106.0,-0.004744137540712012,1.5490157557659439,0.0806498529427608,51.422760778382724,51.66282022876237,0.3790914179187741,0.3793815631513322,0.2168538494891834,-0.2070025364830297,9.096664279844735,0.18560886383056818,0.10139457320221368,-0.3866368770599369,-0.9680711954282213,0.19479744130834753,-0.6773540362440791,-0.09591971787579467,1.1254713249206532,13.20122700603693,-33.25361715765327,0.2907171591841418,11,0.3183903694152832,0.3755002021789551,-0.10636687278747559,-0.3712158203125,0.7824106216430646,1,0.05343703649831477,2.4324373115736644,11.436322212219238,2.297293881898435,11.816104888916016,1.2580679914458552,11.818961143493652,0.05343703649831477
4750,2011-11-23,11.19074821472168,11.336379051208494,11.065106391906738,11.279269218444824,2307118.0,-0.016808767384429046,1.676055675505347,6.199639326743254,36.10785922077309,50.01328420514391,0.5338903718869332,0.5666950749908981,0.4112487516717849,-0.015296113982341097,9.29189857283357,0.31696033477783203,0.04084363156096771,-0.556967401504517,-1.1904223432738679,0.07648754026483395,-0.8736948723891924,-0.2402399306198415,1.2919960170745846,14.91519245007891,-28.59888171726606,0.31672747088467534,11,0.4083385467529297,0.5668187141418457,0.17061686515808105,-0.17989730834960938,0.9508848190307599,2,0.07808118898788607,1.5490157557659439,11.38206672668457,2.4324373115736644,11.436322212219238,2.297293881898435,11.816104888916016,0.07808118898788607
4751,2011-11-25,11.130782127380373,11.30782413482666,11.085094451904297,11.162193298339844,852737.0,-0.00535854137638625,-2.6279174530683256,0.3548442701543631,15.015011400841715,46.452859993287205,0.5600923155275499,0.6169095253897705,0.4588368871011621,0.04690165835090632,9.372806299173925,0.22272968292236328,-0.03572901518739968,-0.5906628131866434,-1.2811146227279409,0.0997889963546541,-0.9358887179572921,-0.24543690841599464,1.2952565908203102,7.79649810821786,-27.64434725589207,0.34522590477064896,11,0.4683046340942365,0.6267848014831525,0.2834100723266584,-0.11993122100830256,0.8109655380249006,4,0.09184197947285289,1.676055675505347,11.19074821472168,1.5490157557659439,11.38206672668457,2.4324373115736644,11.436322212219238,0.09184197947285289
4752,2011-11-28,11.613364219665527,11.656195640563965,11.362078666687012,11.504854202270508,3614764.0,0.0433556318650834,2.029434444144299,-3.454504053192654,35.771288230212846,44.866097442350124,0.04960006477102219,0.13281581099460027,-0.03169126871653205,-0.4305743253244998,9.125230671538109,0.525413513183592,-0.05929267818497941,-0.10279803276062083,-0.7949426780319957,0.589346612510754,-0.4488703553963074,0.24327428987506572,0.7582372054833986,92.75381492799313,60.36243280674959,0.34607232263568727,11,-0.014277458190917969,0.14420270919799805,-0.13349533081054688,-0.602513313293457,0.38263797760009766,0,0.05433982933271575,-2.6279174530683256,11.130782127380373,1.676055675505347,11.19074821472168,1.5490157557659439,11.38206672668457,0.05433982933271575
4753,2011-11-29,11.593375205993652,11.704739570617676,11.49343204498291,11.644774436950685,3216937.0,-0.0017212078510400186,1.4666800258277113,-0.47368189768064844,36.449874555150465,42.64591200806406,0.044749976029716976,0.155610439160613,-0.02648834275731282,-0.4054067964617065,8.474236453999968,0.21130752563476562,-0.07103142950037977,-0.11950321197509695,-0.8134096810072684,0.5744032570570745,-0.4664564464911827,0.22745002254098878,0.7259664178255854,82.58933896323862,53.442141023713916,0.3469532345160856,11,0.005711555480957031,0.16419172286987305,-0.057823896408081055,-0.582524299621582,0.3854942321777344,1,0.04704432636437916,2.029434444144299,11.613364219665527,-2.6279174530683256,11.130782127380373,1.676055675505347,11.19074821472168,0.04704432636437916
4754,2011-11-30,11.958881378173828,11.996002197265625,11.710451126098633,11.756138801574707,3507603.0,0.03152715802652639,1.0618580837972862,-3.944467121864195,54.23497517077508,42.78769912954636,-0.3594516092511508,-0.17122113713683262,-0.40265411741847856,-0.7600001368369753,8.855761955407973,0.40262699127197266,-0.06799924984408179,0.21587729454040527,-0.4650541266634658,0.8968087157442763,-0.12458841606153115,0.5563430051423417,0.3102908363689103,96.01235510160176,61.9203893030043,0.3404657106019359,11,-0.4283270835876465,-0.20131444931030273,-0.4219021797180176,-0.9480304718017578,-0.11993217468261541,2,0.016475626876226723,1.4666800258277113,11.593375205993652,2.029434444144299,11.613364219665527,-2.6279174530683256,11.130782127380373,0.016475626876226723
4755,2011-12-01,12.044546127319336,12.09023380279541,11.890348434448242,11.896059036254885,2223070.0,0.00716327442647402,-1.5,0.7323922461439955,57.62482765956395,43.43587975593726,-0.4589060980637907,-0.20913522317185063,-0.48982574436107207,-0.8336871727924517,9.17557136574445,0.19988536834716797,-0.07063450901931212,0.2644203662872311,-0.3959468375777675,0.9247875701522297,-0.06576323564526732,0.5946039682197295,0.17646345431796284,95.45459289445095,55.67467581177564,0.33018360193249885,12,-0.4668760299682617,-0.28697919845581055,-0.5075669288635254,-1.0336952209472656,-0.23129653930664062,3,0.009957305135497974,1.0618580837972862,11.958881378173828,1.4666800258277113,11.593375205993652,2.029434444144299,11.613364219665527,0.009957305135497974
4756,2011-12-02,12.121644973754885,12.233010292053224,12.058823585510256,12.15019989013672,2914715.0,0.006401141696877444,-1.2592647568155955,-0.19230571612074732,57.10382152150025,43.90590881284253,-0.5459683909952826,-0.2806050201023407,-0.5581769709854392,-0.898557547451281,8.777252087523593,0.1884641647338885,-0.10813815193724885,0.328812170028689,-0.3482051313286707,1.0058294713860487,-0.009696480649990846,0.6673208207073689,-1.0565385818481463,87.21308136542723,43.043690157251476,0.33850865067867963,12,-0.4725866317749041,-0.3640780448913592,-0.5953741073608416,-1.1107940673828143,-0.2884073257446289,4,0.0016489560650252422,-1.5,12.044546127319336,1.0618580837972862,11.958881378173828,1.4666800258277113,11.593375205993652,0.0016489560650252422
4757,2011-12-05,12.347229957580565,12.432894706726074,12.20159912109375,12.26156520843506,3716673.0,0.018610096592839076,-1.2499907228736826,-2.9999999999998757,62.437164371417154,45.129731434290804,-0.7691775007098709,-0.5430271615269344,-0.7730411629839882,-1.107514518858066,8.602837707569751,0.31124973297118963,-0.11955315751131046,0.5601081848144513,-0.09472456769642257,1.2149409373253253,0.2326918085590144,0.8875245610698883,-1.258765487670896,90.88151635674807,41.86213048837291,0.32741637625543657,12,-0.5982294082641584,-0.5896630287170392,-0.8216731548309308,-1.3363790512084943,-0.37407207489013494,0,-0.03283994009736135,-1.2592647568155955,12.121644973754885,-1.5,12.044546127319336,1.0618580837972862,11.958881378173828,-0.03283994009736135
4758,2011-12-06,12.395773887634276,12.435750961303713,12.327241897583008,12.338664054870605,2232525.0,0.003931564425420531,-1.7142823063527723,0.6666666666666736,60.080091926018675,46.091657117361464,-0.7457323974322385,-0.6093173368370337,-0.8116441323856645,-1.1380218576066934,8.35048752836084,0.1085090637207049,-0.12496776415722977,0.6000855922698953,-0.08272094413785247,1.2828921286776431,0.2586823240660223,0.9414888604737683,-1.2535322082519507,94.48820036500717,46.598729394775006,0.3414032682038738,12,-0.645345211029051,-0.6382069587707502,-0.8702170848846418,-1.3849229812622053,-0.5025701522827131,1,-0.032250643968865345,-1.2499907228736826,12.347229957580565,-1.2592647568155955,12.121644973754885,-1.5,12.044546127319336,-0.032250643968865345
4759,2011-12-07,12.047401428222654,12.447173118591307,11.984580039978027,12.435750961303713,4503572.0,-0.02810413150236224,1.2500000000000109,-6.80004675706393,54.74451813325821,48.16239699652648,-0.32749693642121436,-0.28476571635543735,-0.45818646977008193,-0.7734554647091443,7.955484148603642,0.4625930786132795,-0.14233607534214698,0.2575669288635236,-0.4138395189646342,0.9289733766916815,-0.0781362950505553,0.5932701527776025,-0.827549191925046,28.205106247420016,-20.301548107369907,0.3357032239140787,12,-0.28126764297485174,-0.2898344993591291,-0.5218446254730207,-1.0365505218505842,-0.15134239196776988,2,-0.005688528805118276,-1.7142823063527723,12.395773887634276,-1.2499907228736826,12.347229957580565,-1.2592647568155955,12.121644973754885,-0.005688528805118276
4760,2011-12-08,11.944602966308596,12.164477348327635,11.918903350830078,12.004569053649902,6925905.0,-0.00853283278776118,-3.410241918218765,0.1544126675408939,52.57007750516478,52.335182119229046,-0.11903657970288961,-0.17828917665832655,-0.34458033980324565,-0.6579056686862454,8.14877336774248,0.24557399749755682,-0.12793551841958894,0.14663028717041193,-0.5283045936272668,0.8215651679680906,-0.19083715322842743,0.4840977275692513,-0.6265650594274916,4.864865840691703,-44.20060834080708,0.33746744039883897,12,-0.03997707366943537,-0.18703603744507014,-0.4476010799407977,-0.9337520599365252,0.20845222473144354,3,-0.008845313914191522,1.2500000000000109,12.047401428222654,-1.7142823063527723,12.395773887634276,-1.2499907228736826,12.347229957580565,-0.008845313914191522
4761,2011-12-09,11.930326461791992,12.0416898727417,11.893203735351562,12.001712799072266,4813499.0,-0.0011952263760354187,-1.0391995075504565,1.1904451406670307,52.32560397354595,54.17455053515494,0.02300125307362144,-0.15557138726440556,-0.3207280392519589,-0.629189979618479,8.513826182014451,0.14848613739013672,-0.10648113659876124,0.12193112373352122,-0.5544921262990705,0.798354373766113,-0.21628050128277465,0.4601427487498171,-0.5219577379740716,6.701223490606499,-43.17825687230779,0.33821162501629604,12,0.03997611999511719,-0.13135433197021484,-0.5197038650512695,-0.8595099449157715,0.15134143829345703,4,-0.00981338391319353,-3.410241918218765,11.944602966308596,1.2500000000000109,12.047401428222654,-1.7142823063527723,12.395773887634276,-0.00981338391319353
4762,2011-12-12,11.733295440673828,11.893203735351562,11.696173667907715,11.801828384399414,4664314.0,-0.01651514078421701,-1.7599791599871755,0.9600288561733508,56.532660681102364,56.405971215816265,0.2669010821748845,0.03611456317918993,-0.11207079672810139,-0.41963080669227715,8.596746977026276,0.23415279388427734,-0.02302839168685722,-0.0705310821533196,-0.7477253797525325,0.6066632154458933,-0.40912823095292694,0.26806606664628774,-0.2418223652740359,4.942982678925191,-46.767677691584765,0.33859714879960673,12,0.3383779525756836,0.06567668914794922,-0.1791832447052002,-0.5711021423339862,0.29697227478027344,0,0.008517829269854893,-1.0391995075504565,11.930326461791992,-3.410241918218765,11.944602966308596,1.2500000000000109,12.047401428222654,0.008517829269854893
4763,2011-12-13,11.479154586791992,11.86179256439209,11.479154586791992,11.83038330078125,4188042.0,-0.021659801814999824,-1.178853620787966,5.1249617322089565,51.96305740541059,56.15353590855354,0.5622639227665456,0.28081381347502443,0.16635616187305757,-0.15764081707193967,8.87607866265479,0.38263797760009766,0.10772679696457388,-0.3095376968383796,-1.0021544104077567,0.3830790167309974,-0.655846053623069,0.03677065994630979,0.9680185317993146,0.0,-54.24450706060868,0.34630835678468863,12,0.4840092658996582,0.31981754302978516,0.09209036827087402,-0.07424306869506836,0.5454025268554688,1,0.04303481516546892,-1.7599791599871755,11.733295440673828,-1.0391995075504565,11.930326461791992,-3.410241918218765,11.944602966308596,0.04303481516546892
4764,2011-12-14,11.419189453125,11.619074821472168,11.205025672912598,11.507710456848145,3757996.0,-0.005223828393772889,1.6605590604499814,0.25203236579869126,54.87805374742085,55.848338807204314,0.6008038949564227,0.3139184927690408,0.2586963487968337,-0.09000437398875683,9.083406121166204,0.4140491485595703,0.16274622294985797,-0.34223270416259766,-1.048502150934974,0.3640367426097786,-0.6953674275487849,0.010902019223589576,1.0086232948303202,22.321476495390964,-35.37370916384326,0.35313472338618784,12,0.4069099426269531,0.33695030212402344,0.172044038772583,0.005710601806638849,0.7452878952026349,2,0.04151032647039954,-1.178853620787966,11.479154586791992,-1.7599791599871755,11.733295440673828,-1.0391995075504565,11.930326461791992,0.04151032647039954
4765,2011-12-15,11.584809303283693,11.619074821472168,11.362078666687012,11.364933967590332,3469782.0,0.014503643261069676,-1.2784767316017316,-2.48387757080835,59.27656068787491,56.089754270134826,0.4057849081664049,0.1364007131059104,0.1215996530107688,-0.2455441257165507,9.131900162183362,0.25699615478515625,0.22448423061296197,-0.1646197319030751,-0.8745038461848775,0.5452643823787273,-0.5195617890439763,0.1903223252378261,0.7940919616699187,45.39259961746549,-17.845491343290703,0.35494205714090127,12,0.24129009246825994,0.17133045196533025,0.006424188613889825,-0.15990924835205433,0.4540252685546875,3,0.026867057093720836,1.6605590604499814,11.419189453125,-1.178853620787966,11.479154586791992,-1.7599791599871755,11.733295440673828,0.026867057093720836
4766,2011-12-16,11.858938217163086,11.890348434448242,11.596231460571287,11.596231460571287,3518459.0,0.02366279035786034,-1.2391275937676804,1.1947986606290864,55.484694366570984,55.31725760292969,0.10110433538289243,-0.1418525084789195,-0.12566390753908863,-0.5272741721574938,9.225038192223169,0.305539131164549,0.22110082443005474,0.10751032829284668,-0.603422498965811,0.8184431555515044,-0.24795608533648128,0.46297674192217464,0.47300802410888565,95.02083544089788,34.04914395705263,0.3554664136293287,12,-0.03283882141113281,-0.1027984619140625,-0.26342153549194336,-0.4340381622314471,-0.014278411865234375,4,0.02480129067974124,-1.2784767316017316,11.584809303283693,1.6605590604499814,11.419189453125,-1.178853620787966,11.479154586791992,0.02480129067974124
4767,2011-12-19,11.71330738067627,11.956025123596193,11.710451126098633,11.916048049926758,2863585.0,-0.01228025931327048,-1.3561549828666237,-0.7717375520931599,52.536247375176174,54.47905265283608,0.16467399631931912,-0.004551218084653641,0.042287886952163234,-0.39135391514669493,9.22571876662449,0.24557399749756037,0.19761012834712943,-0.03298063278198171,-0.7434308600213857,0.6774695944574223,-0.3882057464016846,0.32224448083772117,0.5735620378613273,67.68070300198085,9.053397353561358,0.3552251136197023,12,0.1127920150756836,0.042832374572753906,-0.03212547302246094,-0.2884073257446307,0.30553817749023615,0,0.03144803661661544,-1.2391275937676804,11.858938217163086,-1.2784767316017316,11.584809303283693,1.6605590604499814,11.419189453125,0.03144803661661544
4768,2011-12-20,11.961735725402832,12.013134956359865,11.776127815246582,11.884636878967285,2193303.0,0.021209069023186533,1.6349159227294574,-0.38028308143883266,50.06350657281358,53.95894025723113,-0.16963647830605844,-0.22303370789697574,-0.1927159348645766,-0.6439977527535454,9.216321786456477,0.2998275756835955,0.17380857234061686,0.1891770362854004,-0.5118070383484881,0.8901611109192888,-0.16131500103154472,0.5396690736023455,0.28185994330976527,93.63956929961603,38.099552132946926,0.3504920373169446,12,-0.27698421478271484,-0.2055959701538086,-0.22772669792175293,-0.5368356704711932,0.3540840148925781,1,0.005729268028027867,-1.3561549828666237,11.71330738067627,-1.2391275937676804,11.858938217163086,-1.2784767316017316,11.584809303283693,0.005729268028027867
4769,2011-12-21,11.990290641784668,12.02170181274414,11.816104888916016,11.878926277160645,2033611.0,0.0023871883677546446,1.3606499934299856,1.44443619810994,48.7613892922691,53.53575267802049,-0.23148793455715477,-0.2146930986331803,-0.21220874618858865,-0.6771008536828713,9.19781012704746,0.205596923828125,0.11346727524017908,0.18732075691223216,-0.49485457325500093,0.8694960870794652,-0.1537669081713844,0.5284084219958487,0.21176222709592984,95.23801262171716,42.89847170050152,0.34108766508361643,12,-0.36693286895751953,-0.23415088653564453,-0.23272371292114258,-0.5653905868530291,0.3083953857421875,2,0.002857851647346976,1.6349159227294574,11.961735725402832,-1.3561549828666237,11.71330738067627,-1.2391275937676804,11.858938217163086,0.002857851647346976
4770,2011-12-22,12.064535140991213,12.155911445617676,11.990290641784668,11.990290641784668,1679909.0,0.006192051671192411,-3.4614969621456373,0.6666809392501915,48.69452539532223,53.132299502662306,-0.32065083756210555,-0.23201475283926776,-0.2774462516107814,-0.7499910595077512,8.73587164940426,0.1656208038330078,0.054081916757864334,0.21787590980529892,-0.40887862795283425,0.8446304475634321,-0.09550135907376678,0.5312531786843646,0.09763664005066452,83.67347286523218,34.26860292041517,0.3133772688790663,12,-0.384066581726076,-0.3083953857421893,-0.13992094993591486,-0.6396350860595739,1.0079946517944318,3,0.008283966698132694,1.3606499934299856,11.990290641784668,1.6349159227294574,11.961735725402832,-1.3561549828666237,11.71330738067627,0.008283966698132694
4771,2011-12-23,12.153055191040039,12.20159912109375,11.998858451843262,12.067390441894533,1322705.0,0.0073372118373682405,1.2187444554610447,1.1538194756650009,45.264620910584924,51.88029508371592,-0.41823629428263587,-0.25299293849052873,-0.3619127035529637,-0.8374946327548987,8.294391898222472,0.20274066925048828,0.03209728861134309,0.25528230667114293,-0.28665326650097533,0.7972178798432612,-0.0156854799149162,0.5262500932572021,-0.9480295181274414,90.11623165555352,44.059405979069986,0.2709677865860593,12,-0.44974279403686523,-0.3969154357910156,-0.2284409999847412,-0.7281551361084002,1.0479726791381854,4,-0.009398510695966311,-3.4614969621456373,12.064535140991213,1.3606499934299856,11.990290641784668,1.6349159227294574,11.961735725402832,-0.009398510695966311
4772,2011-12-27,12.24443244934082,12.358652114868164,11.987436294555664,12.124500274658205,1252665.0,0.007518871334357913,1.1311491565697767,1.4000178122147346,46.38473493493379,51.260481475885165,-0.4799564742970066,-0.3105922826202061,-0.4523255662003933,-0.9182404434258746,8.93551473752425,0.3712158203125,0.024999415096818467,0.3151061534881592,-0.23057921872640108,0.8607915257027194,0.04226346738087905,0.5879488395954393,-1.0194753074645995,80.39229168610771,38.790277717943724,0.2728426861072801,12,-0.46259355545043945,-0.4882926940917969,-0.31981825828552246,-0.8195323944091815,0.8338088989257812,1,-0.03264934048163992,1.2187444554610447,12.153055191040039,-3.4614969621456373,12.064535140991213,1.3606499934299856,11.990290641784668,-0.03264934048163992
4773,2011-12-28,12.13877773284912,12.2672758102417,12.124500274658205,12.230154037475586,2214315.0,-0.008628796551316542,-1.3809569248630704,-0.7618998393740619,52.469134211740204,50.99282374969843,-0.30272959105078456,-0.17073607473017027,-0.34461287874496094,-0.8018224191170713,9.671950953620998,0.14277553558349432,0.016750815694786425,0.18218131065368404,-0.34707896155349083,0.7114415828608589,-0.0824488254499034,0.44681144675727147,-0.86847279205322,59.473687911098594,15.508797751837378,0.2646301361035875,12,-0.2784123420715314,-0.3826379776000959,-0.27127385139465154,-0.7138776779174805,0.8166761398315447,2,-0.009880086555836831,1.1311491565697767,12.24443244934082,1.2187444554610447,12.153055191040039,-3.4614969621456373,12.064535140991213,-0.009880086555836831
4774,2011-12-29,12.155911445617676,12.204455375671387,12.09023380279541,12.193033218383787,2023456.0,0.0014114858304217215,2.8095389557721973,0.4062516307467242,55.98707110621368,50.62732490729163,-0.2283865891153134,-0.1816660599460338,-0.3619326316800002,-0.7979987428889785,9.701715576334328,0.11422157287597656,0.012709042877421695,0.18946352005004918,-0.3472581631760434,0.7261852032761418,-0.078897321562998,0.45782436166309637,-0.8420726178588858,45.38469048010523,-3.380430660073692,0.2683608416130466,12,-0.17846965789794922,-0.39977169036865234,-0.42689943313598633,-0.7310113906860369,0.8709306716918945,3,0.013154776208523788,-1.3809569248630704,12.13877773284912,1.1311491565697767,12.24443244934082,1.2187444554610447,12.153055191040039,0.013154776208523788
4775,2011-12-30,12.164477348327635,12.215876579284668,11.933180809020994,12.107366561889648,2034662.0,0.0007046697196075868,2.5357025710145322,-1.5384714193963007,56.65581062229688,50.75744893570561,-0.1632465476664411,-0.19055624808571103,-0.3623958702238159,-0.789174617255652,9.332017712227955,0.28269577026367365,0.04312070982288674,0.19203286170959366,-0.3510054587734892,0.7350711821926765,-0.07948629853194866,0.463552021951136,-0.8088459890844693,54.3624296463656,0.2650860753378623,0.27151916024154177,12,-0.1299257278442365,-0.4083375930786115,-0.4354653358459455,-0.7395772933959961,0.7509994506835955,4,0.011032835637420302,2.8095389557721973,12.155911445617676,-1.3809569248630704,12.13877773284912,1.1311491565697767,12.24443244934082,0.011032835637420302
4776,2012-01-03,12.14163303375244,12.298686027526855,12.095945358276367,12.25299835205078,3179466.0,-0.0018779528228836107,-1.000000000000035,-1.949987475995719,62.88286206525114,51.90707279015839,-0.10737670422594903,-0.17511598667736905,-0.32823330707136655,-0.7441547502042987,8.717243962020392,0.20274066925048828,0.0742375848462089,0.16818914413451935,-0.37607751577627013,0.7124558040453088,-0.10394418582087539,0.4403224740899141,-0.7458808442842741,48.993250982316965,-10.854097247993074,0.27213332995539463,1,-0.07424306869506658,-0.3754992485046369,-0.46330618858337225,-0.7167329788208008,0.8138208389282244,1,0.07666981504427062,2.5357025710145322,12.164477348327635,2.8095389557721973,12.155911445617676,-1.3809569248630704,12.13877773284912,0.07666981504427062
4777,2012-01-04,11.941747665405273,12.13877773284912,11.924614906311035,12.124500274658205,2568717.0,-0.016462807580455263,1.0270250753705514,1.6410190537358327,65.11195076085642,53.579122144385366,0.14340078188657657,-0.007553148792538877,-0.1219727202128329,-0.5298701618624033,7.555370080447665,0.21701812744140447,0.07822267830137974,-0.011422109603881125,-0.5264882306004441,0.5036440113926819,-0.2689551701021635,0.24611095089440127,-0.5074794789211072,4.580080664487739,-60.241800056546836,0.2575330604982816,1,0.1456308364868164,-0.11564826965332031,-0.26342082023620605,-0.5168476104736346,0.9223299026489258,2,0.1054519187690619,-1.000000000000035,12.14163303375244,2.5357025710145322,12.164477348327635,2.8095389557721973,12.155911445617676,0.1054519187690619
4778,2012-01-05,11.996002197265625,11.998858451843262,11.827527046203613,11.94745922088623,2697941.0,0.004543265640884808,5.315726564834508,-0.26562124928246883,68.9138377673846,55.81828308606487,0.10562579735086786,-0.09833487772929317,-0.1798606762551067,-0.5709963981323121,6.43156096290962,0.17133140563964844,0.07782298601174453,0.06282100677490199,-0.409148575966082,0.534790589515886,-0.17316378459558912,0.2988057981453931,-0.5247586536460993,35.75760151888691,-33.01760146439346,0.2359847913704919,1,0.09708738327026367,-0.16990280151367188,-0.3176753520965576,-0.5711021423339862,0.7995424270629883,3,0.09021665161479064,1.0270250753705514,11.941747665405273,-1.000000000000035,12.14163303375244,2.5357025710145322,12.164477348327635,0.09021665161479064
4779,2012-01-06,11.978869438171387,12.195887565612793,11.916048049926758,11.990290641784668,2533347.0,-0.001428205731584753,-3.0833414508565147,-0.2352802498968586,64.3153406216957,57.553929222328584,0.13518414040681037,-0.09127956283894001,-0.15963909482199767,-0.5431637860509202,6.171556342565182,0.27983951568603516,0.09772795847766957,0.049114847183227894,-0.4203515767024175,0.5185812710688733,-0.1856183647595948,0.2838480591260506,-0.47212955170191506,32.12130044570748,-37.97532842757362,0.23473321194282307,1,0.11422014236450195,-0.1527700424194336,-0.30054259300231934,-0.5539693832397479,0.6710443496704084,4,0.0815255930077452,5.315726564834508,11.996002197265625,1.0270250753705514,11.941747665405273,-1.000000000000035,12.14163303375244,0.0815255930077452
4780,2012-01-09,11.838949203491213,12.053112983703613,11.764705657958984,12.053112983703613,4595324.0,-0.011680587671680454,1.693334283309658,18.751419505677866,49.19538482563352,57.9906807684451,0.2679138540899384,0.0424984306788776,-0.01276094970215702,-0.38599919648735437,6.1103205578145765,0.2884073257446289,0.10465544193983689,-0.08552269935607804,-0.5566603914343151,0.38561499272215904,-0.3210915453951966,0.1500461466830405,-0.29813282788579265,13.903796799180215,-50.849056263086354,0.2355688460391186,1,0.2227296829223615,-0.012849807739259589,-0.1948885917663592,-0.41404914855957387,1.0137071609497053,0,0.10033769833796202,-3.0833414508565147,11.978869438171387,5.315726564834508,11.996002197265625,1.0270250753705514,11.941747665405273,0.10033769833796202
4781,2012-01-10,11.813249588012695,12.010279655456545,11.6704740524292,11.990290641784668,3202929.0,-0.0021707682866769495,2.131573512157145,0.8266619761585697,54.45289442174027,58.887142933645826,0.2685879108018625,0.06216442063884209,0.018268525802170643,-0.34102344314097266,6.2180882593013935,0.3398056030273455,0.11279435425690565,-0.10536847114562953,-0.5791020673894245,0.36836512509816544,-0.3422352692675261,0.13149832697626707,-0.2397197828367652,27.173936718602526,-35.67151566043933,0.23686679812189748,1,0.17133045196533203,0.012849807739257812,-0.1456310749053955,-0.38834953308105646,1.364933967590332,1,0.0933043192549663,1.693334283309658,11.838949203491213,-3.0833414508565147,11.978869438171387,5.315726564834508,11.996002197265625,0.0933043192549663
4782,2012-01-11,11.833237648010256,11.873214721679688,11.693318367004395,11.747572898864744,2683583.0,0.0016920035294811786,1.1724133959830478,-0.48386940384938526,42.8115050064449,57.81407302194635,0.20577761850767118,0.052752322504458604,0.0019272172997073511,-0.33576974361953305,6.63484050038253,0.17989635467529297,0.11602248840845597,-0.09037752151489009,-0.5579485440836258,0.37719350105384564,-0.32416303279925707,0.14340798976947688,-0.2283029504466363,30.978189844192766,-26.816518808856973,0.23378551128436748,1,0.15134239196777166,-0.007138252258302558,-0.12992501258850275,-0.40833759307861683,1.2478590011596662,2,0.0948359407671584,2.131573512157145,11.813249588012695,1.693334283309658,11.838949203491213,-3.0833414508565147,11.978869438171387,0.0948359407671584
4783,2012-01-12,11.97315788269043,12.08452320098877,11.778983116149902,11.921758651733398,3434061.0,0.011824340796848798,1.2291630427976037,0.6000044530536567,49.147743714936055,57.05414775624883,0.044581844831444783,-0.05086890773929653,-0.13071201042536984,-0.44591315417010335,6.376659244739901,0.3055400848388672,0.12403918425993865,0.02484254837036204,-0.39346606307633536,0.44315115981705944,-0.18431175735298666,0.23399685409371074,-0.3380744884346285,57.60868776046583,4.3623368225998504,0.20915430572334837,1,0.011422157287597656,-0.14705848693847656,-0.21987414360046387,-0.5482578277587908,1.150771141052246,3,0.0744097500502996,1.1724133959830478,11.833237648010256,2.131573512157145,11.813249588012695,1.693334283309658,11.838949203491213,0.0744097500502996
4784,2012-01-13,11.893203735351562,12.127355575561525,11.79326057434082,11.933180809020994,2236027.0,-0.00667778276393205,-1.7857105938015774,-0.7777757161941171,41.52538695075437,55.37298957052189,0.09314743017324112,0.07000732152637212,-0.034497914280301245,-0.33794061928388075,5.527141286527868,0.3340950012207049,0.11940432864505013,-0.07881231307983327,-0.4169164893806787,0.25929186322101216,-0.247864401230256,0.09023977507058945,-0.22917759227126666,48.7499869540258,-0.6207885803803777,0.16905208815042283,1,0.09137630462646484,-0.06710433959960938,-0.1392059326171875,-0.46830368041992365,1.1907482147216797,4,0.07587029609985718,1.2291630427976037,11.97315788269043,1.1724133959830478,11.833237648010256,2.131573512157145,11.813249588012695,0.07587029609985718
4785,2012-01-17,11.896059036254885,12.127355575561525,11.867504119873047,11.990290641784668,2292759.0,0.0002400783646574478,-2.4339762938504137,2.3571411531764244,36.111111111111235,52.39835057561744,0.05387881675876294,0.09661938520450697,-0.018975758548661403,-0.3213217773025754,4.631714322250007,0.25985145568847834,0.1059178059325312,-0.09151949882507182,-0.37952174517943504,0.1964827475292914,-0.23552062200225343,0.05248162435210979,-0.20424785430307324,49.37494129311714,4.945112340761547,0.14400112317718136,1,0.037121772766111505,-0.11422014236450373,-0.13420867919922053,-0.47115898132324574,1.1050825119018537,1,0.06337012529018504,-1.7857105938015774,11.893203735351562,1.2291630427976037,11.97315788269043,1.1724133959830478,11.833237648010256,0.06337012529018504
4786,2012-01-18,12.153055191040039,12.164477348327635,11.838949203491213,12.070245742797852,2455953.0,0.021603470023301208,5.162168505045904,-0.8787863453734137,45.8114762124582,50.25385340357321,-0.22498644409000335,-0.1446276189578377,-0.2724562834550266,-0.5576076043521514,4.525135216875493,0.32552814483642223,0.0883376228756827,0.1507708072662357,-0.1396006784323589,0.4411422929648303,0.005585064416937513,0.2959565501155339,-0.4345703717715743,97.5757318144468,55.31159521264035,0.14518574284929733,1,-0.21987438201904297,-0.3712162971496582,-0.3219587802886963,-0.7281551361084002,0.7509994506835938,2,0.05756586820379672,-2.4339762938504137,11.896059036254885,-1.7857105938015774,11.893203735351562,1.2291630427976037,11.97315788269043,0.05756586820379672
4787,2012-01-19,12.08166790008545,12.287263870239258,12.047401428222654,12.235864639282227,3555931.0,-0.005874020139990832,-1.1538435189189236,-1.8620669799152387,47.29731193472107,47.85201719994392,-0.14713727566929613,-0.04661889040777467,-0.21745800352218403,-0.4676754098226503,4.740835590091697,0.23986244201660334,0.06525189881824645,0.06096549034118581,-0.19716897455203686,0.3190999552344085,-0.06810174210542641,0.19003272278779804,-0.33757638899299636,59.55070726174595,18.65944757331041,0.1290672324466116,1,-0.1027989387512207,-0.29982900619506836,-0.19703054428100586,-0.6567678451538104,0.9137630462646484,3,0.09075863238301918,5.162168505045904,12.153055191040039,-2.4339762938504137,11.896059036254885,-1.7857105938015774,11.893203735351562,0.09075863238301918
4788,2012-01-20,12.030267715454102,12.055968284606935,11.896059036254885,12.055968284606935,2380309.0,-0.0042543947620827804,11.444023896988892,0.16667388225399607,44.24077475692673,45.62150988163626,-0.10098502885581162,0.01072886211637325,-0.1757413929379137,-0.40171646518490434,4.921331272122935,0.18560886383056463,0.029586676226324826,0.006138706207275746,-0.25051516796865947,0.26279258038321096,-0.12218823088069186,0.13446564329524335,-0.26159378021062096,47.97683397683398,7.337785744501822,0.12832693708796747,1,-0.05139875411987305,-0.2484288215637207,-0.09494495391845703,-0.6053676605224627,1.025129318237303,4,0.08734875719897106,-1.1538435189189236,12.08166790008545,5.162168505045904,12.153055191040039,-2.4339762938504137,11.896059036254885,0.08734875719897106
4789,2012-01-23,12.024557113647461,12.153055191040039,11.958881378173828,12.018845558166506,2026607.0,-0.0004746861783719858,-2.090957394320761,-0.22223459126489753,43.56953954121555,44.996415961145374,-0.09846693867934775,0.02017250297145523,-0.17804719519756063,-0.38662144516601593,5.253898100522836,0.19417381286621094,0.0037095843974039866,-0.001285219192505238,-0.25744499312949287,0.2548745547444824,-0.12936510616099817,0.1267946677759877,-0.23228405121899343,41.40125762616656,2.394929886899746,0.12807988696849365,1,-0.04568815231323242,-0.24271821975708008,-0.14348912239074707,-0.5996570587158221,0.9965734481811523,0,0.09142722677473625,11.444023896988892,12.030267715454102,-1.1538435189189236,12.08166790008545,5.162168505045904,12.153055191040039,0.09142722677473625
4790,2012-01-24,12.164477348327635,12.218731880187988,11.85608196258545,11.978869438171387,2072834.0,0.011636206918703929,1.4660250839807525,32.496911003516225,50.94787742568616,44.60696962825047,-0.20937274785692495,-0.1179223490016863,-0.3121877765471073,-0.5167954976804179,5.355042513042055,0.36264991760253906,-0.03095545068282668,0.13363790512084783,-0.12950416311072388,0.39677997335241955,0.0020668710050610883,0.2652089392366346,-0.3495491238015802,72.61153135981843,33.42810121079954,0.1315710341157859,1,-0.17418622970580877,-0.30411195755004705,-0.37335777282714666,-0.7395772933959961,1.3192462921142596,1,0.07558685633723639,-2.090957394320761,12.024557113647461,11.444023896988892,12.030267715454102,-1.1538435189189236,12.08166790008545,0.07558685633723639
4791,2012-01-25,12.03883457183838,12.190176963806152,11.90462589263916,12.190176963806152,2729109.0,-0.010328662127561783,2.773576820799778,-0.8153876192042073,54.292909486375784,45.88268123713168,-0.05404947573925867,-0.0013443718167565066,-0.18017298084362032,-0.3831324761798687,5.331509330885854,0.2855510711669922,-0.05719261143130261,0.01370615959167587,-0.2431504331716834,0.27056275235503513,-0.11472213679000376,0.1421344559733555,-0.20215739169864122,42.38410888975926,-1.127815871227682,0.1284282963816792,1,-0.0057110786438006045,-0.06139278411865412,-0.2477149963378924,-0.6139345169067418,1.3335247039794922,2,0.07993356587600409,1.4660250839807525,12.164477348327635,-2.090957394320761,12.024557113647461,11.444023896988892,12.030267715454102,0.07993356587600409
4792,2012-01-26,11.844659805297852,12.153055191040039,11.838949203491213,12.044546127319336,3492895.0,-0.016129033535750126,-1.972974924629499,1.320755668141218,44.04493150849425,45.315702103082586,0.15859373882999606,0.17006407648266908,0.014934845687452736,-0.1818027637998263,4.8272154939480725,0.31410598754882635,-0.052160665528695915,-0.1604799747467034,-0.40751138889246263,0.08655143939905585,-0.283995681819583,-0.03696426767382377,0.5139923095703125,1.503649891645343,-41.21330738898613,0.12351570707287954,1,0.1956024169921875,0.16990327835083008,-0.05354022979736328,-0.4111933708190918,1.3877792358398438,3,0.08944071453634628,2.773576820799778,12.03883457183838,1.4660250839807525,12.164477348327635,-2.090957394320761,12.024557113647461,0.08944071453634628
4793,2012-01-27,12.018845558166506,12.08166790008545,11.767560958862305,11.801828384399414,4693380.0,0.01470584683156062,-1.1999979961459206,-1.0857029714307613,51.39996393050617,46.41287732305501,-0.009420322696737315,-0.014300582281576268,-0.1548937291361554,-0.343644554925687,4.392828454896526,0.31410694122314453,-0.047352030922452215,0.019702386856080167,-0.21936423128886418,0.2587690050010245,-0.09983092221639289,0.13923569592855323,0.32941249847411846,55.69609818067329,11.158072204714266,0.11953330907247224,1,0.008566856384275567,-0.004282474517824042,-0.2277259826660174,-0.4140486717224139,1.21644878387451,4,0.08125450846816373,-1.972974924629499,11.844659805297852,2.773576820799778,12.03883457183838,1.4660250839807525,12.164477348327635,0.08125450846816373
4794,2012-01-30,12.31581974029541,12.407196044921875,11.90462589263916,11.936037063598633,5047433.0,0.02470904386712225,-1.2709645446612297,1.7500120847779992,65.04504471976952,49.627758835128155,-0.2683633591760355,-0.31482165784950666,-0.4498615959025756,-0.627699221581711,4.233578914573691,0.5025701522827148,-0.020566924020402055,0.308681154251099,0.0388253440358266,0.5785369644663714,0.1737532491434628,0.4436090593587352,-0.5482587814331055,85.71430701380336,35.760380621728736,0.13492790510763658,1,-0.2284412384033203,-0.27698469161987305,-0.5953741073608398,-0.6053686141967773,1.0679616928100568,0,0.060051000176319036,-1.1999979961459206,12.018845558166506,-1.972974924629499,11.844659805297852,2.773576820799778,12.03883457183838,0.060051000176319036
4795,2012-01-31,12.298686027526855,12.444317817687988,12.173044204711914,12.375784873962402,3841344.0,-0.0013911954810849059,1.5333173025542375,-0.2030078020043643,65.39852409017126,51.80409748820739,-0.21021746484449366,-0.3026340426211078,-0.42636855964853027,-0.6013076098134871,4.646543504360731,0.2712736129760742,-0.009342828386655455,0.284837007522583,-0.0072513273487331276,0.5769253423938991,0.13879284008692494,0.4308811749582411,-0.5311250686645508,78.48092882075332,24.586098327924937,0.14604416743565793,1,-0.19274663925170898,-0.24129009246826172,-0.6089372634887695,-0.5411190986633301,1.4191884994506836,1,0.058741603183038116,-1.2709645446612297,12.31581974029541,-1.1999979961459206,12.018845558166506,-1.972974924629499,11.844659805297852,0.058741603183038116
4796,2012-02-01,13.072529792785645,13.69503116607666,12.669902801513672,12.84980010986328,19047028.0,0.06292084890424676,-2.5196072171716426,-2.88888476572166,76.59312090357005,55.059187373635055,-0.9386239017606943,-1.0573736436060948,-1.184545655854727,-1.3606157134148518,5.762871575024474,1.3963451385498047,0.03956771140415327,1.0121359348297112,0.4565145446753771,1.5677573249840453,0.734325239752545,1.2899466299068774,-1.2778985595703123,67.70370971436827,10.459394222343136,0.277810695077167,2,-0.3412337303161621,-0.38977718353271484,-1.3542256355285645,-1.3149628639221191,0.8195323944091797,2,0.031454802870916065,1.5333173025542375,12.298686027526855,-1.2709645446612297,12.31581974029541,-1.1999979961459206,12.018845558166506,0.031454802870916065
4797,2012-02-02,13.201027870178224,13.378069877624512,13.072529792785645,13.218160629272461,6123597.0,0.00982962589716152,-1.2291707978917705,-0.07692175945946245,76.47781503708501,58.64108073809708,-0.9964278393098223,-1.1454185991974821,-1.295468812821305,-1.4722699221590982,7.209748416567397,0.3055400848388672,0.1028205327507461,1.0776700019836447,0.3273610743361548,1.8279789296311346,0.7025155381598989,1.4528244658073906,-1.2923726409912124,74.37037967957046,16.462790826415258,0.3751544638237452,2,-0.469731807708742,-0.5182752609252947,-1.4713017940521258,-1.443460941314699,0.5739583969116211,3,0.012978641309188799,-2.5196072171716426,13.072529792785645,1.5333173025542375,12.298686027526855,-1.2709645446612297,12.31581974029541,0.012978641309188799
4798,2012-02-03,13.078241348266602,13.32381534576416,13.001141548156738,13.272416114807127,5033775.0,-0.009301284954409073,1.1730834074611671,11.33353743390032,75.09068249938818,62.14342995567182,-0.7927157241136449,-0.988054339326002,-1.1439283998427534,-1.3346415459984051,8.333478094375623,0.3226737976074219,0.138950882263142,0.900771522521973,0.04101666426485373,1.7605263807790923,0.47089409339341337,1.3306489516505327,-1.0624035628662103,65.55026803368105,6.216444213959036,0.42987742912856,2,-0.34694528579711914,-0.3954887390136719,-1.3092520236968994,-1.3206744194030762,1.0108509063720703,4,0.011790399700150056,-1.2291707978917705,13.201027870178224,-2.5196072171716426,13.072529792785645,1.5333173025542375,12.298686027526855,0.011790399700150056
4799,2012-02-06,12.955453872680664,13.035408020019533,12.884065628051758,12.96402072906494,3225692.0,-0.009388684022275773,1.0000126029503271,0.044119308275247016,71.34635931098623,64.40992794292738,-0.5855732503826712,-0.8309558367778642,-0.9914719073770684,-1.1983050438172604,9.624964426347994,0.19417572021484375,0.17958273114644463,0.7291548252105713,-0.19185476761515652,1.650164418036299,0.2686500287977083,1.1896596216234343,-0.8388644844396964,51.40712028617994,-8.806953033759505,0.4605047964128639,2,-0.22415781021118164,-0.2727012634277344,-1.1472012996673584,-1.1978869438171387,1.0651063919067383,0,0.021600205759711333,1.1730834074611671,13.078241348266602,-1.2291707978917705,13.201027870178224,-2.5196072171716426,13.072529792785645,0.021600205759711333
4800,2012-02-07,13.02684211730957,13.058252334594727,12.921188354492188,12.921188354492188,2158633.0,0.005510285114707081,-1.5945877637968697,-12.332850940668258,69.02984020643395,66.04736468960051,-0.583088815073431,-0.8524949871715712,-1.0255821755361048,-1.2559107578511508,10.907809460311755,0.13706398010253906,0.23528703678860552,0.7411484241485589,-0.22670362078265782,1.7090004690797755,0.2572224016829505,1.2250744466141672,-0.8155462223984618,34.818987371211946,-19.815268740505196,0.48392602246560823,2,-0.2955460548400879,-0.3440895080566406,-1.1600513458251953,-1.269275188446045,0.9137630462646502,1,0.027400294912733214,1.0000126029503271,12.955453872680664,1.1730834074611671,13.078241348266602,-1.2291707978917705,13.201027870178224,0.027400294912733214
4801,2012-02-08,12.91547679901123,13.10108470916748,12.872644424438475,13.001141548156738,2538600.0,-0.00854891133979141,-1.666677799300836,-0.8108064195837019,67.84837641817418,68.69219190178717,-0.3735805436240529,-0.6896798828526407,-0.8755311823834475,-1.1386112561206367,11.906220084805122,0.22844028472900568,0.2957546116587242,0.574671745300293,-0.4053585008344527,1.5547019914350386,0.08465662223292014,1.0646868683676658,-0.6151567878301893,8.474518705529052,-43.656718228419464,0.4900151230673729,2,-0.18418073654174805,-0.23272418975830078,-1.0201311111450195,-1.157909870147705,1.2849798202514648,2,0.06212683747205805,-1.5945877637968697,13.02684211730957,1.0000126029503271,12.955453872680664,1.1730834074611671,13.078241348266602,0.06212683747205805
4802,2012-02-09,12.955453872680664,13.149628639221193,12.735580444335938,12.944031715393065,2723505.0,0.0030952843856677514,1.0714232891450342,-0.13333555986019485,69.90171082895895,70.7479415571708,-0.2675578677352721,-0.6759277835833615,-0.8911178727127851,-1.1728173772191361,12.77224809838885,0.4140481948852557,0.34237044710440934,0.5585380077362068,-0.4276168463837138,1.5446928618561273,0.0654605806762465,1.051615434796167,-0.5714511922058865,37.378507771449506,-14.647105143027453,0.4930774270599604,2,-0.1556253433227539,-0.2727012634277344,-1.0386919975280762,-1.1978869438171387,1.3192462921142578,3,0.07229451964544431,-1.666677799300836,12.91547679901123,-1.5945877637968697,13.02684211730957,1.0000126029503271,12.955453872680664,0.07229451964544431
4803,2012-02-10,12.8640775680542,13.02684211730957,12.749856948852539,12.84123420715332,2367702.0,-0.007053114890799073,-1.6944360692998122,1.9999165066374114,67.41704506108721,71.01149715065056,-0.04880957128615826,-0.5421817000087685,-0.7752657042755384,-1.0793344955564184,14.10781135263221,0.27698516845703125,0.3974677076854576,0.422615718841552,-0.5634305027168125,1.4086619403999165,-0.07040739193763024,0.9156388296207343,-0.4014131784433079,31.034339795605643,-21.412539255411513,0.493023110779182,2,0.06996011734008789,-0.18132495880126953,-0.9073386192321777,-1.1065106391906738,1.2250146865844727,4,0.07081026169320803,1.0714232891450342,12.955453872680664,-1.666677799300836,12.91547679901123,-1.5945877637968697,13.02684211730957,0.07081026169320803
4804,2012-02-13,12.795544624328613,12.86693286895752,12.701313972473145,12.85836696624756,2499728.0,-0.0053274666110360025,3.142846919058184,-2.750135682378068,63.49202983358279,70.79966445547406,0.10608452490867393,-0.42433752556735804,-0.6943317753824374,-1.0089809068770865,15.307670291243678,0.165618896484375,0.48892291925673526,0.30896573066711497,-0.6537541734760222,1.271685634810252,-0.17239422140445448,0.7903256827386844,-0.2589382281297752,21.01886439250181,-27.68442938260756,0.48135995207156895,2,0.38692235946655273,-0.1127920150756836,-0.8359501361846924,-1.037977695465088,1.3420915603637713,0,0.10109359689548425,-1.6944360692998122,12.8640775680542,1.0714232891450342,12.955453872680664,-1.666677799300836,12.91547679901123,0.10109359689548425
4805,2012-02-14,12.649913787841795,12.769845962524414,12.507139205932615,12.766989707946776,2835219.0,-0.011381370685068393,3.2790148579061285,1.863603242553914,62.95397636045822,69.28420395068386,0.34282851088162936,-0.23118711844002426,-0.5404981687453745,-0.8582086912603497,16.310411105144627,0.28840541839599787,0.5607071499138403,0.12564215660095002,-0.7979652334505563,1.0492495466524563,-0.33616153842480223,0.5874458516267023,1.045117378234865,22.222090280674184,-26.153607003882268,0.4618036950257529,2,0.29269075393676935,0.03283882141113459,-0.6903192996978742,-0.8923468589782697,1.3706464767456072,1,0.10835223857912579,3.142846919058184,12.795544624328613,-1.6944360692998122,12.8640775680542,1.0714232891450342,12.955453872680664,0.10835223857912579
4806,2012-02-15,12.852656364440918,13.175328254699707,12.609936714172365,12.735580444335938,4672719.0,0.016027190382434497,-2.0697488977546237,-1.0,71.29069906571267,68.70785773164248,0.11802894964456456,-0.39930242745825595,-0.7349984719178586,-1.0499281357913617,17.571004900235053,0.565391540527342,0.5945396612478202,0.29340467453002894,-0.6239775507497569,1.2107868998098148,-0.1652864381098631,0.752095787169921,0.818616962432861,51.709491370119466,-2.4879994481995737,0.4586911126398925,2,0.0628209114074707,-0.16990375518798828,-0.9087672233581543,-1.0950894355773926,1.2535686492919922,2,0.0846477777265795,3.2790148579061285,12.649913787841795,3.142846919058184,12.795544624328613,-1.6944360692998122,12.8640775680542,0.0846477777265795
4807,2012-02-16,13.178183555603027,13.20673942565918,12.804112434387207,12.878355026245115,5324441.0,0.0253276195933112,1.255990851744287,2.560975212401146,73.01585137827692,68.4773209404079,-0.23588535031941937,-0.6729731022128398,-1.0556031883376313,-1.3628377107178764,18.502678295245396,0.40262699127197266,0.6429858562969208,0.5641060829162594,-0.364098323837581,1.4923104896700998,0.10000387953933831,1.0282082862931805,0.4698070888519279,95.9182588497023,40.17905920939552,0.4641022033769205,2,-0.3212442398071289,-0.4840087890625,-1.272843837738037,-1.420616626739502,1.2906913757324219,3,0.07757313891906015,-2.0697488977546237,12.852656364440918,3.2790148579061285,12.649913787841795,3.142846919058184,12.795544624328613,0.07757313891906015
4808,2012-02-17,13.081096649169922,13.355225563049315,13.055397033691404,13.20673942565918,2555059.0,-0.007367244963880193,-2.387089128537655,-0.41904877016981684,66.5024478583347,67.93910855677996,-0.154609685936693,-0.5197732733748737,-0.9561854301184738,-1.2543447552924345,20.184375406758175,0.29982852935791016,0.5866221965859335,0.41447772979736364,-0.4933232285135034,1.3222786881082307,-0.039422749358069,0.8683782089527963,0.5440769665145861,67.67676881262791,15.079460862641916,0.45390047915543325,2,-0.14991426467895685,-0.34980058670043945,-1.1757569313049316,-1.3235297203063965,1.2906913757324237,4,0.09124644115375014,1.255990851744287,13.178183555603027,-2.0697488977546237,12.852656364440918,3.2790148579061285,12.649913787841795,0.09124644115375014
4809,2012-02-21,13.123929023742676,13.20673942565918,12.955453872680664,13.146773338317873,2719303.0,0.0032743718452283854,2.5199850379395103,0.18181956188424592,67.60048587291146,67.7802914086108,-0.19113000835979932,-0.5017452347106328,-0.984910375996245,-1.2859077478529066,21.48349067993731,0.2512855529785156,0.519066331773594,0.4023415088653568,-0.4743683085681951,1.2790513262989087,-0.03601339985142005,0.8406964175821336,0.47888390374679446,72.72724205905227,22.437241400546085,0.43835490871677596,2,-0.19274663925171076,-0.39263296127319336,-1.2185893058776855,-1.3663620948791504,0.8623647689819336,1,0.07354224707783064,-2.387089128537655,13.081096649169922,1.255990851744287,13.178183555603027,-2.0697488977546237,12.852656364440918,0.07354224707783064
4810,2012-02-22,13.083951950073242,13.32381534576416,13.009709358215332,13.09251880645752,2618095.0,-0.0030461208375258675,-3.0000242893837177,0.3750104366702556,50.3546132888347,65.83653994979528,-0.15891118215464672,-0.410392533615898,-0.9276855373971511,-1.2314053539969336,23.337492303213946,0.3141059875488281,0.4589266221610444,0.31639070510864187,-0.5333287610416253,1.166110171258909,-0.1084690279664926,0.7412504381837763,0.4969475029850905,63.60154678486798,14.873384997950815,0.4248597330751338,2,-0.15276956558227717,-0.35265588760375977,-1.178612232208252,-1.3263850212097168,0.8766422271728533,2,0.08053256681466525,2.5199850379395103,13.123929023742676,-2.387089128537655,13.081096649169922,1.255990851744287,13.178183555603027,0.08053256681466525
4811,2012-02-23,13.001141548156738,13.098230361938475,12.926898956298828,13.09251880645752,2437042.0,-0.006329158210951702,2.3332838562443987,10.666369809640432,43.61312600787158,62.91558608078557,-0.07003641607506061,-0.26539919639880694,-0.8277737782806227,-1.1350420415300508,25.176864251489807,0.17133140563964666,0.4113506028303373,0.18546495437622035,-0.5968158568371305,0.9677457655895711,-0.20567545123045505,0.5766053599828957,0.5582826999590793,35.75111960185793,-9.33139430202683,0.39114040560667507,2,-0.06995916366577326,-0.26984548568725586,-1.1436316967010498,-1.243574619293213,1.0165624618530273,3,0.07840993905455895,-3.0000242893837177,13.083951950073242,2.5199850379395103,13.123929023742676,-2.387089128537655,13.081096649169922,0.07840993905455895
4812,2012-02-24,12.904054641723633,13.081096649169922,12.8640775680542,13.001141548156738,2418831.0,-0.007467567834216093,-1.451624371771322,1.062484344994573,44.341359922571996,60.351621065395,0.02122477777171028,-0.08946246912196543,-0.7080092095304664,-1.0227774404342078,27.148541321951093,0.21701908111572266,0.36537782322152346,0.03540830612182688,-0.5996460597126259,0.6704626719562796,-0.2821188767953995,0.35293548903905325,0.6343239055485199,8.139516821163278,-32.934837029791346,0.31752718291722665,2,0.027127742767332208,-0.1727585792541504,-1.0465447902679443,-1.1464877128601074,1.2221593856811523,4,0.0931622195803643,2.3332838562443987,13.001141548156738,-3.0000242893837177,13.083951950073242,2.5199850379395103,13.123929023742676,0.0931622195803643
4813,2012-02-27,12.995430946350098,13.018275260925293,12.761279106140135,12.815533638000488,1945711.0,0.007081208748993539,1.2784767316017474,-1.8529512882724477,51.32575434122163,58.99981267735487,-0.05538379458803888,-0.10954032316910833,-0.7669855141301305,-1.0906763519078524,28.808140631549016,0.256996154785158,0.33059914371407295,0.07795534133911097,-0.41662023451683083,0.5725309171950528,-0.16933244658885904,0.325243129267081,0.5223228140952649,41.624312127243506,1.7802736556441516,0.24728778792797065,2,-0.06424856185913264,-0.26413488388061523,-1.115077018737793,-1.1964588165283203,1.030839920043947,0,0.11338169477166771,-1.451624371771322,12.904054641723633,2.3332838562443987,13.001141548156738,-3.0000242893837177,13.083951950073242,0.11338169477166771
4814,2012-02-28,13.055397033691404,13.22958278656006,12.96402072906494,12.97829818725586,2405524.0,0.004614397751707466,-4.027025075370433,0.4285714285714187,50.954191661801424,57.66650326639301,-0.0833819986293527,-0.1172707638283299,-0.7912536212092931,-1.1224745032670782,30.230425316634523,0.26556205749512074,0.2872690385456469,0.10094256401061763,-0.3072775941870969,0.5091627222083321,-0.10316751508823963,0.3050526431094749,0.4421444356637032,52.284263098826344,11.31695404466278,0.20411007909885698,2,-0.07281589508056463,-0.32410097122192205,-1.1750431060790998,-1.2564249038696271,0.7395772933959979,1,0.1008311725651696,1.2784767316017474,12.995430946350098,-1.451624371771322,12.904054641723633,2.3332838562443987,13.001141548156738,0.1008311725651696
4815,2012-02-29,13.021130561828613,13.2095947265625,13.015419960021973,13.078241348266602,3044989.0,-0.0026246977992596676,-4.666689859590042,-0.7407476126861781,53.72232764923447,55.714461997895434,0.010146143769187432,-0.027516238721094766,-0.726290573121549,-1.0631450014662782,31.606871286893895,0.19417476654052734,0.2541859986644024,0.03055386543273997,-0.23693925683478767,0.2980469877002676,-0.10319269570102385,0.1643004265665038,0.4566028622580447,55.487809844985826,9.980339224161483,0.13374656113376418,2,0.037121772766111505,-0.28983449935913086,-1.1407766342163086,-1.222158432006836,0.928041458129881,2,0.07412284411964709,-4.027025075370433,13.055397033691404,1.2784767316017474,12.995430946350098,-1.451624371771322,12.904054641723633,0.07412284411964709
4816,2012-03-01,13.483723640441895,13.6864652633667,13.25528335571289,13.295260429382324,6254222.0,0.035526337472520986,-2.212772156216247,-3.299958253318861,64.34108486992776,54.75059905252329,-0.395061035925659,-0.48246019063990886,-1.1610161529119587,-1.5004207169196082,30.712231640013098,0.6653347015380859,0.2511579667455628,0.47258725166320836,0.1268163238165929,0.8183581795098238,0.29970178773990064,0.6454727155865161,-0.9765844345092791,78.08639684660173,30.24734158331748,0.17288546392330756,3,-0.25985145568847656,-0.7524275779724121,-1.5583953857421875,-1.727583885192871,0.36264991760254084,3,0.03536638316836438,-4.666689859590042,13.021130561828613,-4.027025075370433,13.055397033691404,1.2784767316017474,12.995430946350098,0.03536638316836438
4817,2012-03-02,13.372359275817873,13.603654861450195,13.315247535705565,13.386635780334473,2644360.0,-0.008259169914310971,-3.488830505707107,-0.07575220880688063,63.650324346696564,54.43369644011906,-0.28301868310111367,-0.37692723479115564,-1.017808950238356,-1.3658165299559535,29.769244554942965,0.2884073257446307,0.26069412485348664,0.3526563167572032,-0.020341147878868426,0.7256537813932749,0.1661575844391674,0.539155049075239,-0.841633548736576,66.04942852901911,15.42024783450065,0.1864987323180355,3,-0.1484870910644549,-0.6410632133483904,-1.3670766353607195,-1.6162195205688494,0.2227296829223615,4,0.04825960183098821,-2.212772156216247,13.483723640441895,-4.666689859590042,13.021130561828613,-4.027025075370433,13.055397033691404,0.04825960183098821
4818,2012-03-05,13.232439041137695,13.380925178527832,13.215306282043455,13.315247535705565,2669925.0,-0.010463391821457058,-1.8293024657667596,5.800334001336602,61.299885007402246,53.73362967728471,-0.13340148356906312,-0.23701443669654054,-0.8550240458959593,-1.209298213489518,28.90308267136249,0.16561889648437678,0.22941191639175607,0.2050261974334724,-0.1792694171657061,0.5893218120326509,0.012878390133883144,0.39717400473306164,-0.6785985233306899,37.15417576412024,-16.509149263501854,0.19214780729958952,3,-0.008566856384277344,-0.5011429786682129,-1.205026388168335,-1.4762992858886719,0.55682373046875,0,0.06754423606173243,-3.488830505707107,13.372359275817873,-2.212772156216247,13.483723640441895,-4.666689859590042,13.021130561828613,0.06754423606173243
4819,2012-03-06,13.235294342041016,13.266704559326172,13.02684211730957,13.135351181030273,3144446.0,0.00021578039350433897,1.9473721216382494,-1.206919187847684,66.34771084748081,55.51064051713427,-0.13275940032027655,-0.2296016492806121,-0.8354306294750202,-1.1978324196613244,28.174250146214685,0.23986244201660156,0.16339679420740083,0.19388947486877406,-0.19964134558574642,0.5874202953232945,-0.0028759353584870695,0.3906548850960352,-0.6588013293228165,32.76595200400204,-23.8469387463442,0.19676541022726046,3,-0.011422157287597656,-0.43546581268310547,-1.2143065929412842,-1.4791545867919922,0.7709875106811523,1,0.05976266971566657,-1.8293024657667596,13.232439041137695,-3.488830505707107,13.372359275817873,-2.212772156216247,13.483723640441895,0.05976266971566657
4820,2012-03-07,13.383781433105467,13.39520263671875,13.178183555603027,13.232439041137695,2430388.0,0.011219024467993277,1.4918257175081853,1.514284623752344,65.29606121445659,57.91985554008816,-0.261771016459722,-0.36888982058226993,-0.9616742146300741,-1.3315367180737319,27.467805850597937,0.21701908111572266,0.13098127701774764,0.32452960014343013,-0.09755925606297389,0.7466184563498341,0.11348517204022812,0.5355740282466321,-0.7850889753742987,54.112612319547495,-2.9916197865886076,0.21104442810320242,3,-0.159909248352049,-0.44974374771117986,-1.3206746578216535,-1.6276416778564435,0.7224435806274432,2,0.030723222434343445,1.9473721216382494,13.235294342041016,-1.8293024657667596,13.232439041137695,-3.488830505707107,13.372359275817873,0.030723222434343445
4821,2012-03-08,13.717874526977539,13.74071979522705,13.526556015014648,13.552255630493164,3351764.0,0.02496253361144074,1.0270158051034868,1.0943324889409936,65.4664445983448,60.26708717072958,-0.5403246402563102,-0.6743619647101955,-1.2720367011352742,-1.6518090175545002,27.16083414334898,0.3569383621215838,0.09957781024380807,0.6185028076171868,0.11021864568720119,1.1267869695471724,0.364360726652194,0.8726448885821796,-1.0974266131336599,96.79983434750955,42.76271600911747,0.2541420809649926,3,-0.4668750762939453,-0.5939450263977051,-1.636206865310669,-1.9617347717285156,0.31981849670410156,3,0.01686102993040839,1.4918257175081853,13.383781433105467,1.9473721216382494,13.235294342041016,-1.8293024657667596,13.232439041137695,0.01686102993040839
4822,2012-03-09,13.892062187194824,13.906338691711426,13.717874526977539,13.717874526977539,3037985.0,0.012697860727237886,-1.1639209631588456,1.0517378385848535,72.25705944523231,62.59278773784188,-0.6253915068610958,-0.8166537938422014,-1.4229262172816846,-1.8131200333534512,27.474703680763902,0.18846416473388672,0.12752107434621607,0.7458600521087639,0.13182082423639585,1.359899279981132,0.4388404381725799,1.052879666044948,-1.226803398095619,98.37674131632508,44.1620515859546,0.30701961393618366,3,-0.4568824768066406,-0.6853232383728027,-1.1850378513336182,-1.511993408203125,0.1227865219116211,4,-0.0032888298752724587,1.0270158051034868,13.717874526977539,1.4918257175081853,13.383781433105467,1.9473721216382494,13.235294342041016,-0.0032888298752724587
4823,2012-03-12,13.774986267089846,13.92918300628662,13.6864652633667,13.889205932617188,2198906.0,-0.008427540744303186,1.500004911446645,-0.6557276524919279,67.16868787921322,64.39439842866541,-0.43148161327674295,-0.6617648768071085,-1.2800261398516017,-1.6825776666377248,27.761612213312052,0.2427177429199201,0.17602868181650777,0.5832386970520034,-0.07614655156207739,1.2426239456660841,0.2535460727449639,0.9129313213590429,-1.0352626838339063,82.91147601971346,29.756331250746882,0.32969262430704005,3,-0.30268478393554865,-0.5568251609802282,-1.0679619312286395,-1.3949174880981463,0.2227296829223615,0,-0.01305970872576534,-1.1639209631588456,13.892062187194824,1.0270158051034868,13.717874526977539,1.4918257175081853,13.383781433105467,-0.01305970872576534
4824,2012-03-13,14.089092254638672,14.091946601867676,13.80354118347168,13.82923984527588,2189801.0,0.022802635259191906,1.172045636552336,-2.275023378531848,73.15789889998636,66.55390634541563,-0.6521146972597478,-0.9212243261566861,-1.5646779481552588,-1.9824850465307158,28.361687702807785,0.31696033477783025,0.24383486222761164,0.8326673030853264,0.08859108470226218,1.5767435214683907,0.4606291938937943,1.2047054122768586,-1.2542119175402782,99.68762719824662,45.87708752378434,0.3720381091915319,3,-0.5296978950500488,-0.7895493507385254,-1.3820679187774658,-1.7090234756469727,-0.34266090393066406,1,-0.02128096527535417,1.500004911446645,13.774986267089846,-1.1639209631588456,13.892062187194824,1.0270158051034868,13.717874526977539,-0.02128096527535417
4825,2012-03-14,14.020560264587402,14.163334846496582,13.932039260864258,14.014848709106445,2211513.0,-0.004864187756929872,-1.6999938770852698,0.021979998164969414,73.64241744358675,67.58738774248884,-0.4770741353781336,-0.7849887190771874,-1.467156992096177,-1.895950891895417,29.788035306327142,0.23129558563232422,0.2967037935493586,0.695602989196777,-0.06555238408829389,1.4567583624818479,0.31502530255424155,1.0761806758393124,-1.0599733010120804,77.57862308693431,20.59621923021058,0.3805776866425356,3,-0.42547178268432617,-0.6853232383728027,-1.3135359287261963,-1.6404914855957031,-0.4768714904785156,2,-0.0010183909626848564,1.172045636552336,14.089092254638672,1.500004911446645,13.774986267089846,-1.1639209631588456,13.892062187194824,-0.0010183909626848564
4826,2012-03-15,13.94060516357422,14.18046760559082,13.869217872619627,14.006281852722168,3409897.0,-0.005702703708291179,-1.9863068849878651,-11.498914676907352,74.23229968537544,68.76316278011983,-0.36374675497387265,-0.6528184784780002,-1.3578078674425758,-1.7966344166772963,30.24220849972974,0.3112497329711932,0.3500650277260373,0.5612504482269305,-0.21317234913455785,1.3356732455884188,0.17403904954618632,0.9484618469076747,-0.8356884540483467,51.445080009807334,-11.231660368170616,0.387211398680744,3,-0.3369503021240252,-0.5968017578125018,-1.2335808277130145,-1.5605363845825213,-0.7738428115844762,3,0.011880391720112904,-1.6999938770852698,14.020560264587402,1.172045636552336,14.089092254638672,1.500004911446645,13.774986267089846,0.011880391720112904
4827,2012-03-16,14.200456619262695,14.388920783996582,13.997715950012207,14.026270866394045,4298355.0,0.018639897812144257,-2.382726331891593,-2.6521701250236407,76.11385130848167,70.40915903579533,-0.5518080387317958,-0.8771277880454527,-1.5781958730468322,-2.036830326931751,30.784965285339727,0.4483156204223615,0.414434637724467,0.7699882507324212,-0.07980516916308389,1.6197816706279262,0.34509154078466864,1.1948849606801737,-0.9449627842877284,73.17066217019786,7.507443514218849,0.4248967099477523,3,-0.49257516860961914,-0.7524266242980957,-1.4934322834014893,-1.820387840270996,-1.199315071105957,4,-0.011461856470183385,-1.9863068849878651,13.94060516357422,-1.6999938770852698,14.020560264587402,1.172045636552336,14.089092254638672,-0.011461856470183385
4828,2012-03-19,14.274700164794922,14.397486686706545,14.18046760559082,14.266134262084961,4345282.0,0.005228250578331206,-1.4126740105387234,0.04917682743215104,76.26075154192057,71.51060800184419,-0.5170302538969125,-0.9036976675568589,-1.6130486544742944,-2.096121602027152,31.052330795685435,0.21701908111572443,0.4251670317928422,0.7845516204833984,-0.12731625178686556,1.6964194927536624,0.32861768434826644,1.2404855566185304,-0.8378580179764974,79.32697170988276,11.476878756570088,0.45593393613513195,3,-0.4868650436401367,-0.8223872184753418,-1.533409595489502,-1.8846373558044434,-0.8652200698852539,0,-0.01820363669209224,-2.382726331891593,14.200456619262695,-1.9863068849878651,13.94060516357422,-1.6999938770852698,14.020560264587402,-0.01820363669209224
4829,2012-03-20,14.089092254638672,14.220444679260256,14.017704010009766,14.15476894378662,2382411.0,-0.013002578549005661,1.057986727912507,-7.667223335559801,71.59354337358928,72.21032824174783,-0.2207934384347663,-0.6767732275583533,-1.3888422835850047,-1.8930237480304957,31.47478079586342,0.25699615478515625,0.44444584313457014,0.550685548782349,-0.38150814647912057,1.4828792440438185,0.08458870115161332,1.0167823964130847,-0.47933409064038557,41.6216850504577,-26.64408837878753,0.4660968476307352,3,-0.12707090377807617,-0.6367793083190918,-1.2806971073150635,-1.639063835144043,-0.7338666915893572,1,-0.006485606238853303,-1.4126740105387234,14.274700164794922,-2.382726331891593,14.200456619262695,-1.9863068849878651,13.94060516357422,-0.006485606238853303
4830,2012-03-21,14.137636184692385,14.226156234741213,14.080525398254395,14.089092254638672,2570468.0,0.00344549735187738,-3.434715687982862,-0.7391348541391848,65.88073278479632,72.25636026246467,-0.16892139493456781,-0.6770426373594169,-1.3929171140658116,-1.9209278245014278,31.67067590062006,0.14563083648681818,0.48484161539908577,0.5465452671051043,-0.3965418780553609,1.4896324122655695,0.07500169452487171,1.018088839685337,-0.38608688660661095,50.81093278934195,-15.542872132710457,0.4715435725802324,3,-0.0956602096557635,-0.6853232383728045,-1.2050263881683367,-1.6876077651977557,-0.1284980773925799,2,-0.027671162906848346,1.057986727912507,14.089092254638672,-1.4126740105387234,14.274700164794922,-2.382726331891593,14.200456619262695,-0.027671162906848346
4831,2012-03-22,14.020560264587402,14.21759033203125,13.954882621765135,14.066247940063475,2698991.0,-0.008281152420073323,-1.9677283818942415,-0.9411614474872576,65.69847313081627,71.52762844975177,-0.004910617177868559,-0.5056010045630153,-1.230987168131179,-1.7844128036166573,32.01511835076751,0.26270771026611506,0.5191469183198638,0.3784984111785885,-0.5402142363592652,1.2972110587164423,-0.08085791259033925,0.8378547349475163,-0.15274223654989072,14.838915415510598,-49.42377366640048,0.459356323768927,3,0.02141571044921875,-0.5168485641479474,-1.2078816890716553,-1.5705318450927734,-0.2712745666503906,3,-0.03401229918628712,-3.434715687982862,14.137636184692385,1.057986727912507,14.089092254638672,-1.4126740105387234,14.274700164794922,-0.03401229918628712
4832,2012-03-23,14.10622501373291,14.134779930114744,13.832096099853516,14.003426551818848,5340550.0,0.006109937657903464,2.785717693647334,-2.250026092220431,71.73294571786272,72.03476820960171,-0.06370038948190526,-0.5234203573973986,-1.2705220402319615,-1.850946059731223,32.44885712210513,0.3026838302612287,0.5536056179862765,0.4040546417236328,-0.4674460031146559,1.2755552865619215,-0.03169568069551154,0.8398049641427772,0.2912616729736346,48.48487404171325,-18.41344409906346,0.4357503224191445,3,-0.005711078643798828,-0.5268421173095703,-1.307110071182251,-1.6561965942382812,-0.18846416473388494,4,-0.06659915468727928,-1.9677283818942415,14.020560264587402,-3.434715687982862,14.137636184692385,1.057986727912507,14.089092254638672,-0.06659915468727928
4833,2012-03-26,14.46887493133545,14.534551620483398,14.169046401977539,14.22330093383789,3533518.0,0.025708502256945875,-1.0645168240937506,2.388887858097076,76.0240913921318,72.3532340420623,-0.35489184140559615,-0.8116367116317029,-1.5863876964137127,-2.1912039785927995,33.62303525226379,0.4283266067504883,0.5760749464048889,0.6930323600769039,-0.17602543982332897,1.5620901599771368,0.2585034601267875,1.1275612600270204,-0.6367788314819336,90.65041312664782,18.631757761543128,0.4345288999501165,3,-0.2855510711669922,-0.8209595680236816,-1.6933178901672363,-2.0188465118408203,-0.08852100372314453,0,-0.10144074021954674,2.785717693647334,14.10622501373291,-1.9677283818942415,14.020560264587402,-3.434715687982862,14.137636184692385,-0.10144074021954674
4834,2012-03-27,14.371788024902346,14.577383995056152,14.343232154846193,14.446030616760256,3112578.0,-0.006710052225473384,-2.5651940320179785,-0.3023226913861198,71.30542185969198,72.093567866074,-0.23857629522530566,-0.643884811422657,-1.4401025412783728,-2.0672293033159104,34.36292850763586,0.23415184020995916,0.5692123406427356,0.5301259040832544,-0.3080371100797663,1.3682889182462752,0.11104439700174318,0.9492074111647657,-0.5396919250488299,72.4138857645196,-1.7925256140820949,0.41908150708151054,3,-0.16704797744751154,-0.702456474304201,-1.540548801422121,-1.9217596054077166,0.03997707366943004,1,-0.06695812158690784,-1.0645168240937506,14.46887493133545,2.785717693647334,14.10622501373291,-1.9677283818942415,14.020560264587402,-0.06695812158690784
4835,2012-03-28,13.98629379272461,14.18046760559082,13.849228858947756,14.091946601867676,6663606.0,-0.02682298343878864,1.3434370013527657,1.423075440917674,55.66267396962182,70.03027611987916,0.15818043304482465,-0.19223133459670017,-1.0089672247102932,-1.6559496571021466,34.52200528112187,0.5225591659545898,0.5736518135091178,0.09637351036071706,-0.6488606330051336,0.8416076537265678,-0.2762435613222092,0.4689905820436433,0.591090202331543,20.689681647005532,-48.56615033853947,0.3726170716829254,3,0.2184462547302246,-0.31696224212646484,-1.1550545692443848,-1.5362653732299805,0.14848613739013494,2,-0.04512047573343292,-2.5651940320179785,14.371788024902346,-1.0645168240937506,14.46887493133545,2.785717693647334,14.10622501373291,-0.04512047573343292
4836,2012-03-29,13.960594177246096,14.009138107299805,13.834951400756836,13.934893608093262,2841523.0,-0.0018374857456434635,1.8371843762863778,-0.2432549532879168,51.54241054851619,67.30011603543855,0.2089913474612075,-0.1359439088363832,-0.9452691580901611,-1.6133799817957861,33.65616663201867,0.17418670654296875,0.5322275940784245,0.04683036804199325,-0.6737914354096617,0.7674521714936482,-0.3134805336838351,0.4071412697678216,0.6167898178100568,17.241401372504846,-46.33433464027389,0.36031090172582786,3,0.24414587020873846,-0.291262626647951,-1.129354953765871,-1.5105657577514666,0.06282043457030895,3,0.0034772108863982965,1.3434370013527657,13.98629379272461,-2.5651940320179785,14.371788024902346,-1.0645168240937506,14.46887493133545,0.0034772108863982965
4837,2012-03-30,14.017704010009766,14.163334846496582,13.937749862670898,13.980583190917967,3016623.0,0.004090788116794641,-2.674397290915869,1.4443578611450953,55.61425273887505,65.00606061287793,0.13771395346816995,-0.1499133346313375,-0.9606320948649589,-1.6626000270714325,32.87521153985093,0.2255849838256836,0.49502932720868564,0.07167296409607005,-0.6032174640354704,0.7465633922276105,-0.26577224996970017,0.40911817816184026,0.5299826812744133,24.61538066299549,-35.00613736011024,0.33744521406577016,3,0.18703603744506836,-0.3483724594116211,-1.186464786529541,-1.5676755905151367,-0.05139923095703125,4,-0.019148521889253867,1.8371843762863778,13.960594177246096,1.3434370013527657,13.98629379272461,-2.5651940320179785,14.371788024902346,-0.019148521889253867
4838,2012-04-02,14.126214027404785,14.206168174743652,13.849228858947756,14.014848709106445,4790036.0,0.007740926568112316,1.6315815377692335,3.000077073270846,50.94890838359643,62.7122122806565,0.0066225830880703995,-0.19819217114786625,-1.0236165547316922,-1.7587248495695533,32.36565707127378,0.35693931579589666,0.4649617146843479,0.13549423217773438,-0.4533184623108628,0.7243069266663316,-0.1589121150665651,0.42990057942203386,0.39296325225829953,39.230851242843585,-14.689613727379076,0.2944063472442989,4,0.07852602005004883,-0.4568824768066406,-1.2949748039245605,-1.6761856079101562,-0.13135433197021484,0,-0.014756478841490117,-2.674397290915869,14.017704010009766,1.8371843762863778,13.960594177246096,1.3434370013527657,13.98629379272461,-0.014756478841490117
4839,2012-04-03,14.026270866394045,14.16619110107422,14.011993408203125,14.0576810836792,3172812.0,-0.007075013929199403,-4.142911670218577,-0.2820466709483891,50.14366754351538,60.96364947606974,0.1080835357362897,-0.03789561959387733,-0.8781864481495081,-1.6458944338879231,32.57188773819007,0.15419769287109553,0.40108664735027766,-0.003997755050656693,-0.47329530826301536,0.46529979816170197,-0.23864653165683514,0.23065102155552175,0.4655373781127903,51.53847537180619,0.5853846940514202,0.2346487766061793,4,0.17846918106078924,-0.25556850433349787,-1.1950316429138201,-1.5762424468994158,-0.10565376281738459,1,0.02524427658577566,1.6315815377692335,14.126214027404785,-2.674397290915869,14.017704010009766,1.8371843762863778,13.960594177246096,0.02524427658577566
4840,2012-04-04,13.794974327087402,13.960594177246096,13.64934253692627,13.914905548095705,3868309.0,-0.016490237605550018,1.9459455800119723,3.8182232207921114,46.595465852993996,58.84109311186726,0.31923257623846624,0.23798770977223782,-0.6076635444714515,-1.3968151465529424,32.10948044971106,0.3769283294677752,0.32110258765368904,-0.2558539390563972,-0.6328516800408348,0.12114380192804042,-0.4443528095486169,-0.0673550685641775,0.6705596436694332,26.153930471300313,-23.715069932660953,0.18849887049221922,4,0.3183889389038086,0.0014276504516601562,-0.9380357265472412,-1.3449459075927734,0.05996608734131037,2,0.04471126635395484,-4.142911670218577,14.026270866394045,1.6315815377692335,14.126214027404785,-2.674397290915869,14.017704010009766,0.04471126635395484
4841,2012-04-05,13.949172019958494,13.997715950012207,13.80354118347168,13.80354118347168,1906489.0,0.011177816588488598,-1.6666710323826988,-1.2142862822745126,43.82023420587879,55.73968072164683,0.1719230812732082,0.1075192870055961,-0.7159838577342814,-1.5311954179289806,30.9409568938136,0.2027416229248047,0.2643518377765801,-0.11322112083435165,-0.460209830740391,0.2337675890716877,-0.28671547578737133,0.06027323411866803,0.4673904647685081,53.84620654456238,6.638657028748511,0.17349435495302004,4,0.16419124603271662,-0.147058963775633,-1.0543978214263898,-1.4991436004638654,-0.35122776031493963,3,0.01330601629191186,1.9459455800119723,13.794974327087402,-4.142911670218577,14.026270866394045,1.6315815377692335,14.126214027404785,0.01330601629191186
4842,2012-04-09,13.846373558044435,13.977726936340332,13.657910346984865,13.746431350708008,2779888.0,-0.007369502775288361,-1.3092766467313441,0.6862709145083864,39.61218913446822,51.69391380412864,0.26148303617690516,0.21789074142305154,-0.5612968603329307,-1.410617510513692,29.500515012599482,0.319816589355467,0.22461785553328895,-0.2137351512908925,-0.5660068725654401,0.13853656998365516,-0.3898710119281663,-0.03759929065361867,0.5241557298145239,35.38468916238809,-7.4394131279452225,0.17613586063727416,4,0.26698970794677557,-0.04426050186157404,-0.8687894344329852,-1.3178186416625994,-0.1513423919677752,0,0.01278609543717768,-1.6666710323826988,13.949172019958494,1.9459455800119723,13.794974327087402,-4.142911670218577,14.026270866394045,0.01278609543717768
4843,2012-04-10,13.595088958740234,14.066247940063475,13.595088958740234,13.894916534423828,3003665.0,-0.018148044197334956,-2.142866230692881,-3.000009542257836,38.38926361033829,48.03656288753379,0.41994854018082073,0.4795959902296314,-0.2655892319002646,-1.1421502620572888,28.01344791753043,0.4711589813232404,0.18559431343979504,-0.4560248851776123,-0.8461081140674054,-0.06594165628781923,-0.6510664996225088,-0.26098327073271577,0.7321691240627644,0.0,-41.20089749395423,0.19504161444489668,4,0.305539608001709,0.20702409744262695,-0.6175048351287842,-0.9494576454162598,-0.03712177276611506,1,0.02730514095487746,-1.3092766467313441,13.846373558044435,-1.6666710323826988,13.949172019958494,1.9459455800119723,13.794974327087402,0.02730514095487746
4844,2012-04-11,13.789262771606445,13.886350631713867,13.69503116607666,13.723587036132812,2027658.0,0.014282643788173122,-2.1162700385236732,-0.21904501386803735,42.336655480956125,46.55589416657093,0.1502546267124032,0.2759564122053142,-0.4217416225912807,-1.3207559109655538,26.15405254597272,0.2912616729736328,0.12812507167507192,-0.24685959815979075,-0.6534920157416337,0.15977281942205224,-0.45017580695071224,-0.043543389368869256,0.4794217812715331,41.211951923505254,1.175987234253121,0.2033162087909216,4,0.11136579513549805,0.012850284576416016,-0.8116786479949951,-1.1065101623535156,-0.853797912597658,2,0.014909928633129788,-2.142866230692881,13.595088958740234,-1.3092766467313441,13.846373558044435,-1.6666710323826988,13.949172019958494,0.014909928633129788
4845,2012-04-12,14.006281852722168,14.026270866394045,13.797829627990724,13.800684928894045,8999089.0,0.015738265686153108,-1.1621685050458002,3.130485290273838,49.699139456859506,46.35108626749797,-0.07110883110941124,0.06093705582374298,-0.5968812262075254,-1.518552694482004,24.175471012394624,0.23700809478759943,0.021133771908006693,-0.029126596450804954,-0.43592415843510324,0.37767096553349333,-0.2325253774429541,0.1742721845413442,0.2085150526247901,87.27264262841955,42.22978453647221,0.2033987809921488,4,-0.10565328598022461,-0.12849807739257812,-0.9944314956665039,-1.3235292434692383,-1.413477897644043,3,-0.00611616630639622,-2.1162700385236732,13.789262771606445,-2.142866230692881,13.595088958740234,-1.3092766467313441,13.846373558044435,-0.00611616630639622
4846,2012-04-13,14.10622501373291,14.160479545593262,13.9263277053833,13.954882621765135,2922069.0,0.007135595446504439,-1.2465755931521012,0.7361121419029392,50.0,45.72728040762297,-0.16564071240251366,-0.02736511737974645,-0.6778672115995157,-1.5984060626977392,22.498858581896073,0.23415184020996094,-0.06769946827778028,0.06253557205200266,-0.3428767701354669,0.46794791423947224,-0.14017059904173124,0.26524174314573656,0.05899525588550958,90.40406170142784,43.90478535915681,0.20270617109373462,4,-0.2055964469909668,-0.054255008697509766,-1.0272700786590576,-1.4234724044799805,-1.3049688339233398,4,-0.017813738194276896,-1.1621685050458002,14.006281852722168,-2.1162700385236732,13.789262771606445,-2.142866230692881,13.595088958740234,-0.017813738194276896
4847,2012-04-16,14.03769302368164,14.163334846496582,13.92918300628662,14.11193561553955,2486770.0,-0.004858279942688504,1.645169978614658,-0.49056044967042917,39.69986736608915,44.47738696123327,-0.10501896209347628,0.029879767300226234,-0.5949260486269381,-1.5099332282443854,20.360715981128546,0.2341518402099627,-0.08823849849221865,0.002141761779785867,-0.39649841467531033,0.40078193823488206,-0.19717832644776223,0.20146185000733396,-0.44260406494140625,77.88953241509175,35.44767561278909,0.1993200882275479,4,-0.15705299377441406,0.048543453216552734,-0.8502285480499268,-1.3320960998535156,-1.1222162246704102,0,-0.03132628440415586,-1.2465755931521012,14.10622501373291,-1.1621685050458002,14.006281852722168,-2.1162700385236732,13.789262771606445,-0.03132628440415586
4848,2012-04-17,14.014848709106445,14.263278007507324,13.966304779052734,14.163334846496582,3123434.0,-0.001627355330869329,-1.4186048317883675,2.000012845380159,41.15982038004371,43.47918172084753,-0.11134189014188678,0.034001797061934624,-0.5536825459247972,-1.4610144179700963,18.196033832127682,0.29697322845458984,-0.09559899300609587,-0.007709980010986328,-0.3901403556036769,0.3747203955817042,-0.1989251678073316,0.18350520778535895,-0.40839483261108356,56.281446672820344,16.902537735090796,0.19121518779634558,4,-0.08566522598266602,0.07138776779174805,-0.6938893795013428,-1.2264423370361328,-1.079383850097658,1,-0.022819906919293143,1.645169978614658,14.03769302368164,-1.2465755931521012,14.10622501373291,-1.1621685050458002,14.006281852722168,-0.022819906919293143
4849,2012-04-18,13.997715950012207,14.034836769104006,13.874929428100586,13.949172019958494,2668174.0,-0.0012224719260155448,1.604660194174711,-0.3269256706851159,50.34602426012288,43.89591043275074,-0.11028305272440875,0.04631233030480786,-0.5140119185097056,-1.416775770498333,16.5108194930215,0.15990734100341975,-0.11921416334659618,-0.020273923873901367,-0.4015390416701159,0.36099119392231316,-0.21090648277200863,0.1703586350242059,-0.364989108276367,42.94489589352064,1.152275097745509,0.1906325588981076,4,-0.06853246688842773,0.08852052688598633,-0.652484655380249,-1.1978874206542969,-1.2021713256835938,2,-0.03141575137033015,-1.4186048317883675,14.014848709106445,1.645169978614658,14.03769302368164,-1.2465755931521012,14.10622501373291,-0.03141575137033015
4850,2012-04-19,13.746431350708008,14.097658157348633,13.64934253692627,14.04340362548828,3892823.0,-0.017951828727027386,1.211276218430869,-6.117598522651109,44.292248584537774,43.94835647482396,0.1490676448954975,0.2812035815543119,-0.24494612645916547,-1.1365164950366005,14.488871117129044,0.4483156204223633,-0.1464282037157858,-0.2519982814788815,-0.6473000072645263,0.14330344430676334,-0.4496491443717048,-0.05434741858605818,0.5168466567993164,15.814172406401164,-27.882581972828028,0.19765086289282277,4,0.18275213241577148,0.33980512619018555,-0.31696271896362305,-0.8652210235595703,-0.9737300872802734,3,-0.05899469258670187,1.604660194174711,13.997715950012207,-1.4186048317883675,14.014848709106445,1.645169978614658,14.03769302368164,-0.05899469258670187
4851,2012-04-20,13.543688774108887,13.772130012512207,13.517990112304688,13.76070785522461,5552421.0,-0.01474874252281333,1.1190386259268832,0.7307721950686946,38.276831694190626,43.79998342590423,0.32211778655668155,0.47051173940443647,-0.02282144754719795,-0.9047265364023325,13.050654913380855,0.25413990020751953,-0.17195671023440973,-0.43089728355407786,-0.8750832499754004,0.013288682867244717,-0.6529902667647391,-0.20880430034341657,0.7073105239868163,3.448152313974185,-40.89993324667173,0.2220929832106609,4,0.34694528579711914,0.5039982795715332,-0.07852602005004883,-0.6267843246459961,-0.45688056945800604,4,-0.07020870273160318,1.211276218430869,13.746431350708008,1.604660194174711,13.997715950012207,-1.4186048317883675,14.014848709106445,-0.07020870273160318
4852,2012-04-23,13.166762351989744,13.503711700439453,12.992575645446776,13.420902252197266,6759911.0,-0.027830410784372317,1.4353798372823834,1.171048641902619,29.052363573369078,42.7625500884632,0.6621337525281117,0.815245312037197,0.36821799814412515,-0.5083551062834477,12.524760200256793,0.5511131286621112,-0.18206568441640414,-0.7608505725860617,-1.328078623018726,-0.19362252215339737,-1.0444645978023939,-0.47723654736972954,1.0549165786743178,13.70790766930744,-29.995020355669745,0.2836140252163324,4,0.46116447448730646,0.6182174682617205,0.3069667816162127,-0.24129152297973455,-0.26841831207275213,0,-0.027759760707227965,1.1190386259268832,13.543688774108887,1.211276218430869,13.746431350708008,1.604660194174711,13.997715950012207,-0.027759760707227965
4853,2012-04-24,13.001141548156738,13.238149642944336,12.96116542816162,13.201027870178224,3738385.0,-0.012578703815367187,1.0208247810023579,0.7865208173067918,28.242408000544017,41.19652259063963,0.8209775103232655,0.9120295029489291,0.5492640594109339,-0.32373579422947785,11.092087498750745,0.2769842147827166,-0.2038292889834601,-0.8530847072601322,-1.4996910672735186,-0.20647834724674574,-1.1763878872668254,-0.529781527253439,1.146791185394287,3.5174989657624787,-37.57520953272219,0.32330318000669345,4,0.6110801696777344,0.7681331634521484,0.5768141746520996,0.028555870056152344,-0.17418575286865234,1,-0.006589017497286798,1.4353798372823834,13.166762351989744,1.1190386259268832,13.543688774108887,1.211276218430869,13.746431350708008,-0.006589017497286798
4854,2012-04-25,13.409480094909668,13.415190696716307,13.123929023742676,13.123929023742676,2999813.0,0.031407899471013856,-1.039997061004189,-1.4285673390713436,42.390075734014474,40.38440439921241,0.39459756333974205,0.4510250814333503,0.16362309470678582,-0.716344578834887,9.278412606587494,0.41404914855956854,-0.1995402439449876,-0.39663076400756836,-1.024006436286113,0.23074490827097627,-0.7103186001468398,-0.08294292786829693,0.643511254210205,39.44720940438828,-3.389120478253723,0.3136878361392719,4,0.2027416229248047,0.35979461669921875,0.21059393882751465,-0.3754997253417969,-0.8252420425415039,2,-0.03534926280108508,1.0208247810023579,13.001141548156738,1.4353798372823834,13.166762351989744,1.1190386259268832,13.543688774108887,-0.03534926280108508
4855,2012-04-26,13.355225563049315,13.55796718597412,13.309536933898926,13.363792419433596,3507603.0,-0.0040459832503833,-3.97138331472625,-0.030001135521116436,37.79342520567791,39.028118310954405,0.3875418471992269,0.4801974439351131,0.24510757660453386,-0.6478839024208405,8.98063636825211,0.24843025207519354,-0.17362465311762598,-0.4193318843841567,-1.0715379249898689,0.2328741562215555,-0.7454349046870128,-0.0932288640813006,0.6104197123938988,48.59153438904545,6.852608314555852,0.32610302030285643,4,0.256996154785158,0.4140491485595721,0.35194158554077326,-0.32124519348144354,-0.7909765243530273,3,-0.04190726214832363,-1.039997061004189,13.409480094909668,1.0208247810023579,13.001141548156738,1.4353798372823834,13.166762351989744,-0.04190726214832363
4856,2012-04-27,14.009138107299805,14.034836769104006,13.375213623046875,13.400914192199707,6932209.0,0.04896304754744896,1.0000057831631826,-70.99732828673444,52.72727911917084,40.475608505741256,-0.3146830446426243,-0.17907300749914867,-0.37995107331806643,-1.2848746577354255,8.605091494890708,0.679611206054691,-0.15428880818630475,0.23215346336364817,-0.4233208145288767,0.887627741256173,-0.09558367558261338,0.5598906023099097,-1.0479726791381854,97.60646849513141,52.78914647388308,0.32773713894626244,4,-0.39691638946533203,-0.23986339569091797,-0.2619936466217041,-0.9751577377319336,-1.3278131484985352,4,-0.0882593086313993,-3.97138331472625,13.355225563049315,-1.039997061004189,13.409480094909668,1.0208247810023579,13.001141548156738,-0.0882593086313993
4857,2012-04-30,13.749285697937012,14.066247940063475,13.732152938842773,13.914905548095705,4753265.0,-0.018548779187735343,-2.34286600348289,-0.27230078602127394,52.57631985264241,41.744108447141116,-0.11180052680932029,0.06286208411369643,-0.10416369243582935,-1.0130416441633407,7.859463305348107,0.33409500122070135,-0.17890934070681297,-0.014278030395507457,-0.6599176580097375,0.6313615972187225,-0.33709784420262245,0.30854178341160754,-0.7666468429565452,71.31777593865198,19.970841933321594,0.32281981380711516,4,-0.21987390518188477,0.019989013671875,0.02355813980102539,-0.7153053283691406,-0.6995992660522461,0,-0.048182684383780816,1.0000057831631826,14.009138107299805,-3.97138331472625,13.355225563049315,-1.039997061004189,13.409480094909668,-0.048182684383780816
4858,2012-05-01,13.917760848999025,14.134779930114744,13.706453323364258,13.706453323364258,6066164.0,0.012253374812576157,-3.054059177152331,-1.2758586934615466,52.165543018671215,41.94627719809093,-0.33022229293429817,-0.12862526180079215,-0.2512877513809073,-1.1692099949221113,7.430599121588072,0.4283266067504865,-0.21096907198364256,0.1646197795867934,-0.462844438351782,0.7920839975253688,-0.1491123293824952,0.478351888556082,-0.8917776306152376,78.53104946063728,24.832119005011123,0.3137321089692877,5,-0.3697881698608434,-0.1484861373901385,-0.07781243324279963,-0.8837804794311541,-0.9565954208374059,1,-0.07324574837448439,-2.34286600348289,13.749285697937012,1.0000057831631826,14.009138107299805,-3.97138331472625,13.355225563049315,-0.07324574837448439
4859,2012-05-02,14.380353927612305,15.071388244628904,13.249571800231935,14.2832670211792,18331919.0,0.033237607948016334,1.4633196368552828,0.4594578737385552,55.822218844524606,43.22738500475613,-0.8189517269221405,-0.5937743209482402,-0.6880949793321491,-1.6111188611096487,7.6256109139220625,1.821816444396969,-0.20206320395497812,0.6095087051391594,-0.06836043772857181,1.2873778480068907,0.2705741337052938,0.9484432765730251,-1.2878429065246593,62.068938440978016,12.095667439600824,0.33893457143386524,5,-0.3640770912170428,-0.3640770912170428,-0.4647343158721924,-1.2664189338684082,-1.4563112258911115,2,-0.10802224619391843,-3.054059177152331,13.917760848999025,-2.34286600348289,13.749285697937012,1.0000057831631826,14.009138107299805,-0.10802224619391843
4860,2012-05-03,14.411765098571776,14.777270317077635,14.237579345703125,14.663049697875975,7515642.0,0.0021843113957826787,1.2499975150537967,-2.5882439613763837,54.85922029702968,45.069872627293805,-0.8337365493371376,-0.6077684279272155,-0.6915348729504043,-1.6198117766769844,8.933628601426896,0.5396909713745099,-0.19570592220273397,0.6100803375244119,-0.12603046100747584,1.3461911360562997,0.24202493825846716,0.9781357367903567,-1.1621932983398402,63.79310615590214,18.151911848806435,0.36805539926594416,5,-0.39548826217651367,-0.39548826217651367,-0.4747292995452863,-1.239292621612547,-1.653341293334961,3,-0.1268079956690885,1.4633196368552828,14.380353927612305,-3.054059177152331,13.917760848999025,-2.34286600348289,13.749285697937012,-0.1268079956690885
4861,2012-05-04,14.134779930114744,14.454597473144533,14.129069328308105,14.317532539367676,3360869.0,-0.019219378512107532,-2.3529561997190838,0.7272734173083781,51.448032114073094,47.55828024292758,-0.5186266829263495,-0.33325096352276695,-0.386550676660983,-1.3212604127833174,10.130021850611318,0.32552814483642756,-0.21881228143301712,0.3238147735595689,-0.42470069011316447,1.0723302372323023,-0.0504429582767969,0.6980725053959347,-0.885208129882809,48.58931494472362,6.73702724586412,0.37425773183636635,5,-0.11850309371948242,-0.11850309371948242,-0.19774413108825506,-0.9623074531555158,-1.1793260574340803,4,-0.1111110961177666,1.2499975150537967,14.411765098571776,1.4633196368552828,14.380353927612305,-3.054059177152331,13.917760848999025,-0.1111110961177666
4862,2012-05-07,14.023414611816404,14.211878776550293,13.966304779052734,13.966304779052734,4625792.0,-0.007878815153044672,-7.600060116224701,-0.3124980431038854,50.12447201250537,49.989620688701066,-0.3050449356878868,-0.21917956417782491,-0.24477324592898952,-1.1856115150487287,10.96861368449047,0.2455739974975586,-0.21269758352374346,0.2035974025726297,-0.550845157252061,0.9580399623973204,-0.17362387733971651,0.5808186824849759,-0.6280974960327121,42.47644234217104,2.3481662462011457,0.3772212799123455,5,0.07424402236938654,-0.007137775421142578,-0.08637881278991522,-0.850942134857176,-1.1764698028564435,0,-0.09570348521851901,-2.3529561997190838,14.134779930114744,1.2499975150537967,14.411765098571776,1.4633196368552828,14.380353927612305,-0.09570348521851901
4863,2012-05-08,13.966304779052734,14.0576810836792,13.680753707885742,13.894916534423828,3659240.0,-0.0040724626879068415,1.9662871595505955,1.2500166989513448,49.5488031509395,50.78503484613717,-0.10798470025267726,-0.1400117124507947,-0.16023367219935025,-1.1002457572353066,11.84667042134831,0.37692737579345703,-0.17495963901829015,0.12792677879333425,-0.6214853063742147,0.8773388639608832,-0.24677926379044024,0.5026328213771087,-0.43690197296142586,39.34166809313446,-0.4125482784263568,0.37470604258377455,5,0.19417524337768555,0.04997205734252752,-0.029268980026245117,-0.7938323020935059,-1.005139350891115,1,-0.06563069914833541,-7.600060116224701,14.023414611816404,-2.3529561997190838,14.134779930114744,1.2499975150537967,14.411765098571776,-0.06563069914833541
4864,2012-05-09,13.99485969543457,14.11193561553955,13.709308624267578,13.80925178527832,4206602.0,0.002044557729018237,-1.088887239621988,2.5999786256278723,53.812422982019136,52.56492348795287,-0.05003263418290338,-0.16060855730973955,-0.16239467714588152,-1.099134371182398,12.811534320675372,0.40262699127197266,-0.07244093546895769,0.14620184898376465,-0.6060087121187063,0.8984124100862356,-0.22990343156747173,0.522307129535001,-0.34209805426025497,28.645802983350787,-13.552696772962992,0.37610528055123565,5,0.1656203269958496,0.021417140960691583,-0.057823896408081055,-0.8223872184753418,-0.9023408889770508,2,-0.07386242447362046,1.9662871595505955,13.966304779052734,-7.600060116224701,14.023414611816404,-2.3529561997190838,14.134779930114744,-0.07386242447362046
4865,2012-05-10,13.92061710357666,14.129069328308105,13.903484344482422,14.034836769104006,2598484.0,-0.005304990080188476,-2.038484758956441,-0.6153814534692631,56.021907152094606,52.93099326938884,0.12610636059967817,-0.0981447457648752,-0.060972014162857135,-0.9980004925568,13.539639639033119,0.2255849838256836,0.05457432456532274,0.0762424945831306,-0.673159280025013,0.8256442691912742,-0.2984583927209421,0.4509433818872033,-0.23986339569091797,30.99635953139743,-15.43856725748634,0.37470088730407186,5,0.23986291885375977,0.09565973281860174,0.06710410118103027,-0.7481446266174316,-0.7310113906860352,3,-0.0715898149083789,-1.088887239621988,13.99485969543457,1.9662871595505955,13.966304779052734,-7.600060116224701,14.023414611816404,-0.0715898149083789
4866,2012-05-11,13.854940414428713,14.029126167297365,13.797829627990724,13.883495330810547,1826993.0,-0.004717943799422031,-2.239980763065166,0.24999999999998057,62.20869698802058,54.00125739554197,0.18730723208777889,-0.055083053163658136,0.0167689322621154,-0.9099184748671316,13.804576278619296,0.23129653930664062,0.11831590716212759,0.023130035400392046,-0.7161445946145442,0.7624046654153283,-0.34650727960707606,0.39276735040786015,-0.1456317901611346,32.7957983570502,-17.04444920964457,0.369637315007468,5,0.3055396080017072,0.16133642196654918,0.099942207336424,-0.6824679374694842,-0.7995433807373082,4,-0.079142643446519,-2.038484758956441,13.92061710357666,-1.088887239621988,13.99485969543457,1.9662871595505955,13.966304779052734,-0.079142643446519
4867,2012-05-14,13.597944259643555,13.797829627990724,13.58366584777832,13.789262771606445,1738743.0,-0.01854906243534027,1.0547996596180589,6.700020038741984,60.25515934676952,54.90010365421956,0.4700039129631506,0.17631900791218946,0.2866819210027671,-0.6294586390976811,13.870358258468663,0.2712745666503924,0.1991385711525595,-0.21187868118286168,-0.9515286550041466,0.5277712926384233,-0.581703668093505,0.15794630572778168,1.4734439849853498,2.617953932264027,-50.88905498589087,0.36982498691064275,5,0.5625357627868652,0.4183325767517072,0.35979390144348145,-0.42547178268432617,-0.6938896179199219,0,-0.04724908226530211,-2.239980763065166,13.854940414428713,-2.038484758956441,13.92061710357666,-1.088887239621988,13.99485969543457,-0.04724908226530211
4868,2012-05-15,13.69503116607666,13.834951400756836,13.592232704162598,13.672186851501465,2836270.0,0.007139822356916348,-1.656254239941554,-0.11940462185711723,55.4945018647637,54.86369065646834,0.3777217237840915,0.056964260292563296,0.2084170614809011,-0.7062457933254151,13.674345518471648,0.24271869659423828,0.18927029098212955,-0.0988008975982666,-0.8336001642477022,0.635998369051169,-0.4662005309229844,0.2685987357264512,1.3466026306152319,20.418886617695144,-33.42628941554568,0.36739963332471753,5,0.48543691635131836,0.32124567031860174,0.262706995010376,-0.5225586891174316,-0.8652191162109357,1,-0.06192657372094601,1.0547996596180589,13.597944259643555,-2.239980763065166,13.854940414428713,-2.038484758956441,13.92061710357666,-0.06192657372094601
4869,2012-05-16,13.55796718597412,13.892062187194824,13.529412269592285,13.752141952514648,2917866.0,-0.010008299976859925,-1.8863680353408656,-8.4999165066378,53.78062252674125,54.74384645976963,0.43120843112824225,0.16800803898745542,0.36300641393916244,-0.5499289348781531,13.750439239865061,0.36264991760253906,0.19605205040275386,-0.21387743949890314,-0.9493059895976721,0.5215511105998658,-0.5815917145482867,0.15383683555048044,1.4545072517395017,4.761874469214986,-47.6928194531948,0.3677142750493845,5,0.4340376853942889,0.4583096504211426,0.293403625488283,-0.3854947090148908,-0.5653915405273438,2,-0.04401852797150141,-1.656254239941554,13.69503116607666,1.0547996596180589,13.597944259643555,-2.239980763065166,13.854940414428713,-0.04401852797150141
4870,2012-05-17,12.935464859008787,13.612221717834473,12.895487785339355,13.526556015014648,3362270.0,-0.045914134355577896,-1.1361715190395116,3.044119308275237,29.741369692633526,52.33199507960968,0.9189079716281565,0.765908172820092,0.9913750019207068,0.08721643583171002,14.893948441332402,0.7167339324951172,0.17595125559390468,-0.7958314418792742,-1.6210987249120432,0.029435841153494735,-1.2084650833956587,-0.38319780036288975,2.0176870919799796,3.526439674738587,-41.43161458542385,0.4126336415163844,5,0.6182184219360369,1.0479731559753436,0.9159059524536151,0.23700761795044123,-0.25985050201416016,3,0.01214134545302814,-1.8863680353408656,13.55796718597412,-1.656254239941554,13.69503116607666,1.0547996596180589,13.597944259643555,0.01214134545302814
4871,2012-05-18,12.592803955078125,13.02969741821289,12.544260025024414,12.992575645446776,4174384.0,-0.026490034000751006,1.0481932074014015,0.6763283231473125,28.84013053360546,49.967068248620805,1.1396876113763525,1.0895398564055547,1.3252709000201826,0.4412630733351097,15.909645017215729,0.48543739318847656,0.09152649202899354,-1.0909481048583984,-2.0589436529691767,-0.12295255674762018,-1.5749458789137876,-0.6069503308030093,2.236888145971678,3.601710356031708,-36.451366114867305,0.4839977740553896,5,0.7438607215881348,1.2150201797485352,1.2964022159576416,0.6482009887695312,0.37692832946777344,4,0.04739228530369011,-1.1361715190395116,12.935464859008787,-1.8863680353408656,13.55796718597412,-1.656254239941554,13.69503116607666,0.04739228530369011
4872,2012-05-21,12.80125617980957,12.846944808959961,12.278697967529295,12.572815895080565,6493408.0,0.01655328118146282,2.553568925878116,-0.5714268674661501,29.866120380217495,47.78010349631836,0.8265626589509303,0.8983602197310994,1.104679739041842,0.24406527763690988,15.757940890184303,0.5682468414306658,0.00409272910146008,-0.8642205715179436,-1.8856400113939529,0.15719886835806562,-1.3749302914559483,-0.353510851579939,1.8456013551582018,32.38935176017528,-2.6809985545829207,0.5107097199380044,5,0.40262746810913086,0.8737869262695295,1.1750431060791016,0.5739579200744629,0.2255859375,0,0.019852805874057244,1.0481932074014015,12.592803955078125,-1.1361715190395116,12.935464859008787,-1.8863680353408656,13.55796718597412,0.019852805874057244
4873,2012-05-22,12.91547679901123,13.149628639221193,12.79269027709961,12.8640775680542,4661862.0,0.008922610218660587,-2.6764830113061686,0.22500073057606793,19.787985726721985,43.99961046795201,0.6119606508234767,0.8194040226851023,0.9831714428735125,0.14356453655480905,15.24109110197713,0.3569383621215838,-0.05568735693828053,-0.7457167148590091,-1.7795094953353843,0.288076065617366,-1.2626131050971967,-0.22882032462082158,1.4945647792126948,39.46900667066657,7.49101631757248,0.5168963902381878,5,0.2884068489074707,0.7595663070678693,1.0679614543914795,0.6267848014831543,-0.25414085388183594,1,-0.0008843775158553502,2.553568925878116,12.80125617980957,1.0481932074014015,12.592803955078125,-1.1361715190395116,12.935464859008787,-0.0008843775158553502
4874,2012-05-23,12.935464859008787,12.975442886352539,12.72415828704834,12.838377952575685,2356846.0,0.0015476052730076795,1.8386850029357422,1.8888785809706894,19.408248241680667,39.93142614457268,0.4759446638290594,0.803267036051901,0.945851588757483,0.13727829464309416,15.361316929633958,0.2512845993041992,-0.10818866042229658,-0.7020278930664077,-1.7808716795822281,0.3768158934494128,-1.241449786324317,-0.16260599980849832,1.2614423581456755,49.25048326504802,20.41713848883251,0.5394218932579099,5,0.2184472084045428,0.7395782470703125,1.072245121002199,0.6067967414855975,0.085665702819826,2,-0.008167685529251179,-2.6764830113061686,12.91547679901123,2.553568925878116,12.80125617980957,1.0481932074014015,12.592803955078125,-0.008167685529251179
4875,2012-05-24,12.795544624328613,13.09251880645752,12.73843479156494,12.972586631774902,3097169.0,-0.010816792145102339,-1.4313807668380036,-1.8235415459270041,20.577130664199316,35.305696553036995,0.49113866899990377,0.9476963888405763,1.06866612880615,0.29008904859122353,15.851073685150691,0.3540840148925799,-0.16424504639100945,-0.8139640808105462,-1.9510965172719494,0.3231683556508571,-1.3825302990412478,-0.24539786257984453,1.2095416678633324,59.3441790028218,31.64622949364591,0.5685662182307014,5,0.28983545303344727,0.8794984817504865,1.212165355682373,0.7467169761657715,0.1827535629272461,3,0.015398408344693637,1.8386850029357422,12.935464859008787,-2.6764830113061686,12.91547679901123,2.553568925878116,12.80125617980957,0.015398408344693637
4876,2012-05-25,12.772701263427734,12.949743270874025,12.718446731567385,12.821245193481445,2042016.0,-0.0017852589765852134,-1.9454585200569035,0.27419441721162235,21.409898106445382,30.989556415223195,0.38478661612019316,0.9203461614682098,1.0763632570962294,0.32618572139666924,16.6872019446959,0.23129653930664062,-0.24842185176433595,-0.774985599517823,-1.9542974039849117,0.40432620494926574,-1.3646415017513682,-0.18532969728427773,1.0597461962979455,56.72131111639145,29.616594272022702,0.5896559022335444,5,0.31267881393432617,0.9023418426513654,1.235008716583252,0.7695603370666504,0.5396919250488281,4,-0.007601125590488644,-1.4313807668380036,12.795544624328613,1.8386850029357422,12.935464859008787,-2.6764830113061686,12.91547679901123,-0.007601125590488644
4877,2012-05-29,13.08680820465088,13.141061782836914,12.778411865234375,12.884065628051758,3174913.0,0.024592052592863345,1.3302825942414873,-4.176476366351064,32.00935135508426,28.380095247481034,-0.010560336859571251,0.5840055945525808,0.7420706801309898,0.030484758261765776,17.30882833510497,0.3683605194091797,-0.3361536565018035,-0.4277547836303697,-1.6203645538123617,0.7648549865516223,-1.0240596687213657,0.16855010146062632,0.5902643058551611,85.4306422752899,57.40049182712322,0.5963048850909958,5,-0.0014281272888201357,0.5882349014282191,0.8823523521423322,0.4554533958435041,0.3683595657348615,1,-0.00894610192754064,-1.9454585200569035,12.772701263427734,-1.4313807668380036,12.795544624328613,1.8386850029357422,12.935464859008787,-0.00894610192754064
4878,2012-05-30,12.898344039916992,12.972586631774902,12.804112434387207,12.935464859008787,2305367.0,-0.014401079452429855,2.025639269015363,-0.18309335766800003,28.94737227581801,25.620845219600675,0.059238841282059695,0.7295881333794831,0.90534959741818,0.23557956210580855,17.7891003947795,0.28269577026367365,-0.4519662072215507,-0.5652481079101559,-1.7723505585037618,0.64185434268345,-1.1687993332069588,0.038303117386647045,0.6388910162913746,42.567652952538886,14.011632203540238,0.6035512252968032,5,0.04711580276489258,0.7766990661621076,0.8081092834472656,0.6439175605773926,0.40262699127197266,2,0.009962370130220721,1.3302825942414873,13.08680820465088,-1.9454585200569035,12.772701263427734,-1.4313807668380036,12.795544624328613,0.009962370130220721
4879,2012-05-31,12.826955795288086,13.055397033691404,12.769845962524414,12.884065628051758,5285218.0,-0.0055346829335594094,-2.3333555986017203,1.5384852533142244,28.979134703334452,25.536152443011886,0.01791195074202534,0.7153068439011605,0.9561874048793477,0.32362572553035207,16.361293986306396,0.2855510711669904,-0.5537075113937249,-0.5589664459228523,-1.7165873225225319,0.5986544306768273,-1.137776884222692,0.01984399237698753,0.5844255520523731,25.675626884263043,-2.4654728402257753,0.57881043829984,5,-0.1127924919128418,0.8480873107910138,0.8637924194335938,0.7153058052062988,0.6853227615356445,3,-0.012911859431177786,2.025639269015363,12.898344039916992,1.3302825942414873,13.08680820465088,-1.9454585200569035,12.772701263427734,-0.012911859431177786
4880,2012-06-01,12.584238052368164,12.72986888885498,12.561392784118652,12.664192199707033,3199077.0,-0.018922474419774904,-1.6817864407808847,1.4000066795805535,27.1325774633964,25.346424324099768,0.2297270249954142,0.8580853306486276,1.173545648369247,0.5839932370896808,15.021005051501735,0.2655630111694336,-0.6584729273994903,-0.7103078365325928,-1.8142491165903802,0.3936334435251947,-1.2622784765614874,-0.15833719650369815,0.7138749569911784,3.9410885005108365,-22.635867878756265,0.5519706400288937,6,0.12992525100708008,1.0908050537109357,1.1065101623535156,0.9580235481262207,0.968017578125,4,0.03471743840527819,-2.3333555986017203,12.826955795288086,2.025639269015363,12.898344039916992,1.3302825942414873,13.08680820465088,0.03471743840527819
4881,2012-06-04,12.564249038696287,12.727012634277346,12.432894706726074,12.627070426940918,2381360.0,-0.001588416683528604,1.2391429826440024,0.7857176936472768,29.662916120045494,25.323846072969552,0.2740598826523062,0.7951490047034522,1.1711943148580328,0.6221053177812355,14.039555217893913,0.2941179275512713,-0.7580932112464165,-0.651770305633546,-1.7271181850105641,0.42357757374347216,-1.1894442453220542,-0.1140963659450378,0.6319224664800505,18.548494613953775,-10.60227383113983,0.5376739396885087,6,0.22701263427734553,1.1107940673828125,1.1264991760253924,0.9780125617980975,0.8852081298828143,0,0.03295454804217535,-1.6817864407808847,12.584238052368164,-2.3333555986017203,12.826955795288086,2.025639269015363,12.898344039916992,0.03295454804217535
4882,2012-06-05,12.68132495880127,12.698457717895508,12.484294891357422,12.518561363220215,1744696.0,0.009318178885534989,1.173920619554695,-2.590894600215493,30.21182389262708,26.48205031362567,0.15442175160636928,0.6033034699843007,1.0299162170027891,0.523698092089047,13.49399781359159,0.21416282653808594,-0.7341328023202376,-0.4675899028778083,-1.4973290399107775,0.5621492341551608,-0.9824594713942929,0.04727966563867625,0.4230991926103638,39.90832504776025,9.254275470849919,0.5148695685164841,6,0.10565328598022461,0.9937181472778303,1.0094232559204102,0.8609366416931152,0.37978267669677734,1,0.049763587931504816,1.2391429826440024,12.564249038696287,-1.6817864407808847,12.584238052368164,-2.3333555986017203,12.826955795288086,0.049763587931504816
4883,2012-06-06,13.049686431884766,13.198171615600586,12.772701263427734,12.812678337097168,2927322.0,0.029047554122319186,-1.684675305919202,1.4561492939591023,40.89980395096354,28.87000094799044,-0.21556945504579694,0.17154551358916237,0.6294428827626852,0.17410271849058745,13.22787149584167,0.5168466567993164,-0.6682419155014543,-0.05339751243591273,-1.0088729602065936,0.9020779353347681,-0.5311352363212531,0.4243402114494277,-0.7709884643554705,80.59719534276859,44.740154471698915,0.4777377238853404,6,-0.23415327072143555,0.6253566741943342,0.5996568202972412,0.5439739227294922,0.24271774291992188,2,0.031072113542149893,1.173920619554695,12.68132495880127,1.2391429826440024,12.564249038696287,-1.6817864407808847,12.584238052368164,0.031072113542149893
4884,2012-06-07,12.96116542816162,13.269559860229492,12.929754257202148,13.215306282043455,1409905.0,-0.006783381668609256,-1.1441328679745095,-1.072287653759642,50.56892142428589,32.20242214355561,-0.13747656942132025,0.18830874079724147,0.6872912065472132,0.2823422332904695,12.866895365302994,0.33980560302734375,-0.6189394804411172,-0.09023380279541193,-0.9495951331705008,0.769127527579677,-0.5199144679829555,0.3394468623921316,-0.6640779876708987,63.14004105746314,22.2353012834095,0.4296806651875442,6,-0.10993814468383611,0.7138776779174805,0.6974582672119158,0.7081661224365252,0.6567678451538104,3,0.02621721055184012,-1.684675305919202,13.049686431884766,1.173920619554695,12.68132495880127,1.2391429826440024,12.564249038696287,0.02621721055184012
4885,2012-06-08,12.924042701721193,12.938321113586426,12.75556755065918,12.838377952575685,1553137.0,-0.002864150345598282,2.199983301327644,-0.3370758689011806,58.47950903518425,36.32126780230438,-0.08963568059712479,0.1548834739382503,0.7051050121504634,0.33912219916919817,12.506955329021304,0.20559787750243963,-0.5551472920053371,-0.07752780914306534,-0.8340998504785624,0.6790442321924317,-0.455813829810813,0.3007582115246823,-0.5880563644409218,58.70305377707027,12.5394214366043,0.37828602066774825,6,-0.07281541824340998,0.6039414405822718,1.0922341346740687,0.9922909736633265,0.762422561645506,4,0.045514849237088706,-1.1441328679745095,12.96116542816162,-1.684675305919202,13.049686431884766,1.173920619554695,12.68132495880127,0.045514849237088706
4886,2012-06-11,12.758423805236815,13.081096649169922,12.758423805236815,13.015419960021973,1998591.0,-0.012814790256172826,-1.5111102864776398,-3.0000222652684285,48.878932273661,38.195665682146235,0.08241141649380168,0.24679542793953146,0.84992087580728,0.5195313376410695,12.350533319537494,0.32267284393310725,-0.4942345770677914,-0.18832087516784846,-0.8355284233731943,0.4588866730374974,-0.5119246492705223,0.13528289893482537,-0.38509452703857505,34.90909753342783,-12.460000598802608,0.3236037741026732,6,0.09280347824096857,0.6082239151000994,1.2578530311584473,1.157909870147705,1.205024719238283,0,0.062220211318777086,2.199983301327644,12.924042701721193,-1.1441328679745095,12.96116542816162,-1.684675305919202,13.049686431884766,0.062220211318777086
4887,2012-06-12,12.955453872680664,12.969732284545898,12.727012634277346,12.844088554382324,2200657.0,0.015443135488490078,2.4693529808681647,-0.43333457028350597,51.00286272462676,40.64627573201387,-0.1511005695184071,-0.0008815750992248184,0.6321072663793839,0.3397272373643432,12.755537148704319,0.2427196502685529,-0.42412231699512226,0.04083371162414551,-0.5294928638557757,0.6111602871040667,-0.24432957611581507,0.3259969993641061,-0.5462753712011743,42.10531866648367,-6.00436620353949,0.28516328773996097,6,-0.10422658920288086,0.28983449935913086,1.0608229637145978,0.9608798027038556,0.8937749862670916,1,0.038130913880226824,-1.5111102864776398,12.758423805236815,2.199983301327644,12.924042701721193,-1.1441328679745095,12.96116542816162,0.038130913880226824
4888,2012-06-13,12.846944808959961,13.055397033691404,12.769845962524414,12.941176414489744,3415501.0,-0.008375550929135556,-1.298851810193577,-0.8461485763219708,47.8738200869714,42.74568521908464,-0.056601480917585434,0.04303995189421883,0.7146452543230808,0.4658268891534476,13.157411306329973,0.2855510711669904,-0.35713478622802697,-0.0252710342407223,-0.46167258903729547,0.41113052055585086,-0.243471811639008,0.1929297431575634,-0.40335105313047137,22.10538897736316,-24.791742950166483,0.21820077739828622,6,0.004282474517822266,0.35693883895874023,1.2100229263305664,1.0693888664245588,1.0194168090820312,2,0.016670331329571964,2.4693529808681647,12.955453872680664,-1.5111102864776398,12.758423805236815,2.199983301327644,12.924042701721193,0.016670331329571964
4889,2012-06-14,12.96116542816162,13.009709358215332,12.781268119812012,12.875499725341795,2841173.0,0.008890878018094739,1.4999921724563912,-0.909097349431749,54.02780354757305,45.73404367288205,-0.16738469097956887,-0.12457083654403611,0.578467305335792,0.3701308105013563,13.755942218802087,0.2284412384033203,-0.3325613768619391,0.11878967285156072,-0.1801447552795601,0.41772410098268153,-0.03067754121400057,0.268256886917122,-0.48453302815612886,66.12916258174269,19.947003411399628,0.1494672140655606,6,-0.10993814468383611,0.24271821975708185,1.1272130012512225,0.9551682472229004,0.7881202697753924,3,0.025556247119827846,-1.298851810193577,12.846944808959961,2.4693529808681647,12.955453872680664,-1.5111102864776398,12.758423805236815,0.025556247119827846
4890,2012-06-15,13.09251880645752,13.178183555603027,12.921188354492188,12.992575645446776,3101371.0,0.010134380200911508,-1.1176465965706384,1.1666648112483091,57.38786343623007,48.814593374680335,-0.2447994894629275,-0.2567168493396892,0.43368674199626867,0.2560197238398203,13.41678207093548,0.25699520111083984,-0.27635911818688896,0.24229035377502406,-0.0746493486819979,0.559230056232046,0.08382050254651219,0.40076020500353593,-0.5841693080430694,81.01279468681228,34.66987943178842,0.15846985122851143,6,-0.2155914306640625,0.11136484146118164,0.9958596229553223,0.8238148689270002,0.6996002197265625,4,0.04013089265900183,1.4999921724563912,12.96116542816162,-1.298851810193577,12.846944808959961,2.4693529808681647,12.955453872680664,0.04013089265900183
4891,2012-06-18,13.189605712890625,13.298114776611328,12.926898956298828,13.006853103637695,2148827.0,0.007415449071970892,-1.1666657389523136,1.8285654306379568,52.63927242063029,51.306532100014024,-0.2725079690367327,-0.3233802728416144,0.3190529563295712,0.17892086871392365,12.513590616894627,0.3712158203125,-0.2097271830846914,0.3095371723175049,-0.017568835637886693,0.6366431802728965,0.14598416833980998,0.4730901762951998,-0.6508078000035731,81.00006011582309,37.965583182028965,0.16355300397769554,6,-0.17704200744628906,-0.03569364547729492,0.8987727165222168,0.8266711235046369,1.4249000549316406,0,0.03767053855070723,-1.1176465965706384,13.09251880645752,1.4999921724563912,12.96116542816162,-1.298851810193577,12.846944808959961,0.03767053855070723
4892,2012-06-19,13.055397033691404,13.27527141571045,13.001141548156738,13.203883171081545,2729459.0,-0.010175336709880134,-1.1333303646639281,-0.8124980431039176,54.14781016014759,52.77853278992336,-0.08901819026680258,-0.17829716732715006,0.437107469782978,0.3356405223181955,11.12324921865026,0.27412986755371094,-0.11230209448713424,0.16262145042419185,-0.17126836143526702,0.4965112622836507,-0.004323455505538476,0.3295663563539222,-0.47104010898089577,54.05412236203097,10.507824447019715,0.16694490592972985,6,-0.042833328247068536,0.029983043670656073,1.0329813957214373,0.9608798027038574,2.1130781173706072,1,0.06955372467343057,-1.1666657389523136,13.189605712890625,-1.1176465965706384,13.09251880645752,1.4999921724563912,12.96116542816162,0.06955372467343057
4893,2012-06-20,12.904054641723633,13.038264274597168,12.826955795288086,13.02684211730957,1832597.0,-0.011592323969712326,1.9019553914057077,0.8269288820094985,51.9536917727643,52.93239616197652,0.04413516623214697,-0.029359654910415145,0.5783049133699976,0.506061126101681,10.282209122798037,0.22844123840331854,-0.025639423338251532,0.011850166320801492,-0.3219152033253465,0.3456155359669495,-0.1550325185022725,0.1787328511438755,-0.27687224589907444,23.756857144438726,-21.139099346601384,0.16688268482307417,6,0.10850906372070312,0.18132543563842773,1.184323787689209,1.112222194671629,2.4757280349731428,2,0.0732462968785037,-1.1333303646639281,13.055397033691404,-1.1666657389523136,13.189605712890625,-1.1176465965706384,13.09251880645752,0.0732462968785037
4894,2012-06-21,12.829812049865724,13.123929023742676,12.804112434387207,13.021130561828613,2791794.0,-0.005753431298861189,-1.6352963364609363,1.5581272523921814,56.80379972594881,52.746206238728135,0.10927752760704657,0.03853770229138753,0.6350709245256585,0.5944020675671702,9.359062825578912,0.31981658935546875,0.05452086917686216,-0.05710978507995357,-0.39133631007604563,0.2771167399161385,-0.2242230475779987,0.11000347741809158,-0.16237371119395938,5.2023266454185935,-43.02044055862968,0.16711326249804578,6,0.1827516555786115,0.2555680274963361,1.2685604095458967,1.1864647865295375,2.3757848739624006,3,0.08079226446556675,1.9019553914057077,12.904054641723633,-1.1333303646639281,13.055397033691404,-1.1666657389523136,13.189605712890625,0.08079226446556675
4895,2012-06-22,12.992575645446776,13.078241348266602,12.90976619720459,12.921188354492188,4920660.0,0.012686358533424924,-2.575767389610258,-0.3731332123701415,60.997073049381086,54.092666324919264,-0.04776537479351184,-0.11458269144128685,0.4493655021944445,0.4470999897313952,8.698725521896739,0.24842929840087713,0.0823779792862318,0.09580225944518794,-0.2386987450190965,0.4303032639094724,-0.07144824278695339,0.26305276167732927,-0.2872967204986363,38.15026669935621,-13.254954634955489,0.167250502232142,6,0.01998805999756037,-0.0471158027648908,1.0115652084350604,1.0237011909484863,2.0302686691284197,4,0.0582417276712508,-1.6352963364609363,12.829812049865724,1.9019553914057077,12.904054641723633,-1.1333303646639281,13.055397033691404,0.0582417276712508
4896,2012-06-25,12.675614356994627,12.955453872680664,12.661335945129395,12.835522651672365,2251786.0,-0.024395569985634635,-2.1211921870256045,-2.240010687328941,49.867030962155745,53.96646279575582,0.2863241315716767,0.20525572164808814,0.7360068755235325,0.7654805713932671,7.7914114399448895,0.33123970031738104,0.07595500230993935,-0.21630468368530487,-0.5610480697391722,0.12843870236856247,-0.38867637671223854,-0.043932990658371196,0.622500419616701,2.325718670680308,-48.44628428506,0.17237169302693353,6,0.3041110038757342,0.11279201507568537,1.0929462909698504,1.3078236579895037,2.3072528839111346,0,0.08808288401211484,-2.575767389610258,12.992575645446776,-1.6352963364609363,12.829812049865724,1.9019553914057077,12.904054641723633,0.08808288401211484
4897,2012-06-26,12.969732284545898,13.043974876403807,12.641347885131836,12.649913787841795,2449649.0,0.02320344555046927,-1.3898301247035143,-2.000011927765419,48.07162749873264,53.98844139706262,-0.0062082723857948,-0.10338348343562842,0.4165709067834982,0.4724548794848573,7.34341898847651,0.4026269912719709,0.05973511116531505,0.08366703987121582,-0.2509704817663376,0.41830456150876927,-0.0836517209475609,0.25098580068999254,0.3156469154357904,68.04749981720198,20.178704379363026,0.16731876081877659,6,-9.5367431640625e-07,-0.18132591247558594,0.6025121212005615,0.8380918502807617,1.793260574340822,1,0.12681630177025305,-2.1211921870256045,12.675614356994627,-2.575767389610258,12.992575645446776,-1.6352963364609363,12.829812049865724,0.12681630177025305
4898,2012-06-27,13.02684211730957,13.21245002746582,12.986865043640135,13.02684211730957,2944832.0,0.004403316237430843,-4.6428588468234295,0.0,51.60839193503565,53.71961788455847,-0.039242876323358544,-0.15849931093156577,0.3350211041246567,0.4187410125039541,7.044861547695694,0.24271774291992188,0.08137908390441595,0.1343519687652588,-0.20616082038423933,0.4748647579147569,-0.03590442580949116,0.30460836334000874,0.23277583007812375,67.50005009651929,20.672220702486868,0.17025639457474925,6,-0.05711078643798828,-0.16133737564086914,0.41262125968933105,0.6482009887695295,2.1359214782714844,2,0.16440154985118927,-1.3898301247035143,12.969732284545898,-2.1211921870256045,12.675614356994627,-2.575767389610258,12.992575645446776,0.16440154985118927
4899,2012-06-28,12.661335945129395,13.02684211730957,12.567105293273926,12.955453872680664,3159504.0,-0.028057926002995393,1.1045671738878933,-100.0,44.45783035570574,52.28294754227798,0.3120781538711057,0.2044448430552901,0.6718885180551926,0.7875127923058507,6.9555007054553535,0.45973682403564453,0.07505280833664685,-0.22287321090698242,-0.5778449890408179,0.1320985672268531,-0.40035909997390107,-0.04538732184006378,0.5735511997680653,14.60159924810808,-29.454913491275,0.1774858890669178,6,0.2712740898132324,0.20416879653930664,0.7781274318695068,1.0137071609497053,2.5442609786987305,3,0.2147045733047721,-4.6428588468234295,13.02684211730957,-1.3898301247035143,12.969732284545898,-2.1211921870256045,12.675614356994627,0.2147045733047721
4900,2012-06-29,13.021130561828613,13.035408020019533,12.878355026245115,12.969732284545898,2653816.0,0.028416797268350225,2.9286234001692906,-0.17475397610285176,55.12249294111,52.55886093344239,-0.06583060500075,-0.1274764517076381,0.29514641191727975,0.4319692577467258,6.380316241223727,0.3740720748901385,0.09384848944359447,0.11507678031921387,-0.21507298812779396,0.4452265487662217,-0.04999810390429005,0.2801516645427178,0.19131946563720703,70.35391233543127,24.101792691440764,0.16507488422350372,6,-0.09994220733642578,-0.1556258201599121,0.39334702491760254,0.6539125442504865,2.001713752746582,4,0.16776318704638937,1.1045671738878933,12.661335945129395,-4.6428588468234295,13.02684211730957,-1.3898301247035143,12.969732284545898,0.16776318704638937
4901,2012-07-02,12.97829818725586,13.20673942565918,12.929754257202148,13.10108470916748,3650485.0,-0.0032894512783948615,-1.5194855891219015,-2.3889229056498746,50.473938712843086,52.150652994853004,-0.06272004877539672,-0.0548460723253541,0.32672015978500824,0.48062499071626164,5.316835543729637,0.27698516845703125,0.08809740329593829,0.0515419483184818,-0.2377626872285017,0.3408465838654653,-0.09311036945500994,0.19619426609197355,-0.4111928939819336,63.7167814651548,16.24034052864871,0.14465231777349175,7,-0.08852052688598633,-0.1127934455871582,0.4019134044647217,0.6967449188232404,1.8218154907226562,0,0.15753576453706342,2.9286234001692906,13.021130561828613,1.1045671738878933,12.661335945129395,-4.6428588468234295,13.02684211730957,0.15753576453706342
4902,2012-07-03,13.312393188476562,13.315247535705565,12.901199340820312,12.992575645446776,1829795.0,0.025742589390400195,1.5438698771602593,-2.6046632647513563,58.82990841144221,52.91467706581722,-0.3984250800232978,-0.3575718249381872,-0.0028320592739508044,0.15371689402973132,4.261657211009432,0.41404819488525213,0.07056060107846562,0.3540835380554199,0.040822740110568745,0.6673443360002711,0.19745313908299345,0.5107139370278464,-0.732495212554932,99.6184753290063,46.91140482262914,0.15663039897242562,7,-0.3712167739868164,-0.4383220672607422,0.06781840324401855,0.3626499176025373,1.384922981262207,1,0.1254826257592203,-1.5194855891219015,12.97829818725586,2.9286234001692906,13.021130561828613,1.1045671738878933,12.661335945129395,0.1254826257592203
4903,2012-07-05,13.455167770385742,13.560821533203125,13.309536933898926,13.326669692993164,3825235.0,0.010724937273695279,-2.0877248491240405,0.40178558116372676,59.27115680276921,53.18882785213059,-0.5082511142010553,-0.4937247289429809,-0.13397187317189818,0.020491425803360386,4.76852123795992,0.2512845993041992,0.061854187671947614,0.4765840530395504,0.09367934449997861,0.8594887615791222,0.2851316987697654,0.6680364073093354,-0.8458558120727542,89.36781360995867,36.77399545335143,0.19145235426978582,7,-0.3912043571472168,-0.4583096504211426,-0.07495617866516113,0.2198753356933576,1.4905776977539062,3,0.09719872028496335,1.5438698771602593,13.312393188476562,-1.5194855891219015,12.97829818725586,2.9286234001692906,13.021130561828613,0.09719872028496335
4904,2012-07-06,13.300971031188965,13.480868339538574,13.243861198425293,13.378069877624512,3627722.0,-0.011460038390317062,-1.4776184874284688,-0.6,53.87885537760004,52.39791477748826,-0.3131199007849137,-0.3296675536856455,0.017143752315030625,0.18453185235983938,5.137722779090466,0.23700714111328125,0.0557039630134426,0.30539703369140625,-0.10352526393071138,0.7143193313135239,0.10093588488034833,0.5098581825024642,-0.6345684983825688,61.92479786701853,12.3918380974877,0.20446114881105867,7,-0.23700761795043945,-0.30411291122436523,0.00928044319152832,0.37407207489013494,1.5191316604614258,4,0.13997418384164884,-2.0877248491240405,13.455167770385742,1.5438698771602593,13.312393188476562,-1.5194855891219015,12.97829818725586,0.13997418384164884
4905,2012-07-09,13.51227855682373,13.543688774108887,13.252427101135256,13.300971031188965,4237420.0,0.015886624002058092,1.1250052184077464,-2.7407352431844045,55.75943706642128,53.052626566851096,-0.49501059533709935,-0.5213776654119933,-0.19310394769274275,-0.013277998679093628,5.42170931689722,0.29126167297363104,0.07209982593248299,0.4872927665710449,0.019633720643195574,0.9549518124988943,0.25346324360712025,0.7211222895349696,-0.7922108839935298,92.64079090425409,45.14304241211221,0.23382952296392473,7,-0.4483151435852051,-0.5154204368591309,-0.3176753520965576,0.16276454925536932,1.2564258575439453,0,0.1253170114783686,-1.4776184874284688,13.300971031188965,-2.0877248491240405,13.455167770385742,1.5438698771602593,13.312393188476562,0.1253170114783686
4906,2012-07-10,13.552255630493164,13.69503116607666,13.452313423156738,13.517990112304688,4570460.0,0.0029585738261179717,-1.9310392482034273,0.1621594786344845,59.17721853446064,54.286581126376426,-0.44427962953561106,-0.5257911248748108,-0.25261558834504605,-0.042625122834097695,6.091418052915421,0.24271774291992188,0.08741998326851075,0.4875782489776608,-0.01803204709782058,0.9931885450531421,0.2347731009399201,0.7403833970154015,-0.7817427260405871,82.0143850320702,33.88586802515228,0.2528051480377408,7,-0.4211874008178711,-0.4882926940917969,-0.3576524257659912,0.12278747558593572,1.4306116104125977,1,0.10851246642464019,1.1250052184077464,13.51227855682373,-1.4776184874284688,13.300971031188965,-2.0877248491240405,13.455167770385742,0.10851246642464019
4907,2012-07-11,13.449457168579102,13.595088958740234,13.366647720336914,13.478013038635256,2788643.0,-0.007585339645067024,-1.3529446433570556,-0.833370442527188,60.25779734368007,55.24762617178136,-0.2975684363256015,-0.4048420453498345,-0.1625718795063129,0.06511569682578511,6.744972028145285,0.2284412384033203,0.07889100433634866,0.3600796222686764,-0.17070374348144313,0.8908629880187959,0.09468793939361753,0.6254713051437353,-0.6049828031965987,45.569515901971315,-5.408793075003459,0.26539168287505965,7,-0.3183889389038086,-0.35979413986206055,-0.21630477905273438,0.22558593749999822,1.5391206741333008,2,0.1004246113779852,-1.9310392482034273,13.552255630493164,1.1250052184077464,13.51227855682373,-1.4776184874284688,13.300971031188965,0.1004246113779852
4908,2012-07-12,13.061107635498047,13.39234733581543,13.023985862731935,13.3295259475708,4562756.0,-0.028874736594449724,-1.1499998608432462,9.399759543131365,53.89047928107356,56.29569827460001,0.10745260267049517,0.0003949315999687286,0.20281598098998543,0.4577497309290859,6.931230179618061,0.4254713058471662,0.11429101990618484,-0.038978052139281516,-0.5576716400879249,0.4797155358093619,-0.2983248461136032,0.22036874183504018,-0.14858872606001228,5.531932431548748,-49.120193965529225,0.25934679397432137,7,0.2255854606628418,0.0699605941772461,0.16990303993225098,0.6139354705810529,1.8817825317382812,3,0.12527333668040241,-1.3529446433570556,13.449457168579102,-1.9310392482034273,13.552255630493164,1.1250052184077464,13.51227855682373,0.12527333668040241
4909,2012-07-13,13.292404174804688,13.32381534576416,12.995430946350098,12.995430946350098,3512856.0,0.01770879972522499,-1.2115421051448463,-1.1063821471841169,54.92957790646956,56.27426327075107,-0.027840752307774608,-0.2158820442723801,-0.06414100402330192,0.2314422569428185,7.156112470933176,0.3283843994140625,0.141301121547734,0.17575654983520472,-0.3454073375108955,0.6969204371813049,-0.08482539383784626,0.4363384935082557,-0.31728428483556215,42.448990163362346,-13.700184255922544,0.2605819436730504,7,0.005711078643798828,-0.16133594512939453,-0.04711604118347168,0.3826389312744123,1.6447744369506854,4,0.12438241205972456,-1.1499998608432462,13.061107635498047,-1.3529446433570556,13.449457168579102,-1.9310392482034273,13.552255630493164,0.12438241205972456
4910,2012-07-16,13.61793327331543,13.655054092407227,13.272416114807127,13.33523654937744,8290285.0,0.024489858586136837,1.1440002992436182,0.951926627895407,65.44944426324503,57.93820833190684,-0.2903433341419568,-0.527052409684039,-0.4232957436661309,-0.08651587056309751,7.14223934522083,0.38263797760009943,0.16574706169000386,0.47501492500305176,-0.09198235917418174,1.0420122091802853,0.191516282914435,0.7585135670916685,-0.622502326965332,88.9797214770224,24.94728991984185,0.2834986420886172,7,-0.31981801986694336,-0.4868650436401367,-0.3547980785369873,0.0571098327636701,1.202169418334961,0,0.08827840423411626,-1.2115421051448463,13.292404174804688,-1.1499998608432462,13.061107635498047,-1.3529446433570556,13.449457168579102,0.08827840423411626
4911,2012-07-17,13.6864652633667,13.757852554321287,13.615077018737793,13.61793327331543,3107325.0,0.005032480970189379,-2.84609060898378,0.24242230011233568,62.68958421062763,58.367061198483,-0.27698581812233947,-0.5865237421646299,-0.5164208890091082,-0.1456792714345454,6.911463151415726,0.14277553558349432,0.24526358269728732,0.5187039375305176,-0.09824580698332142,1.1356536820443566,0.21022906527359808,0.8271788097874371,-0.6910343170166016,90.63676970743913,25.992239553115837,0.30847487225691955,7,-0.30982351303100586,-0.5239863395690918,-0.4968595504760742,-0.011422157287599433,1.0736713409423828,1,0.07907367827818224,1.1440002992436182,13.61793327331543,-1.2115421051448463,13.292404174804688,-1.1499998608432462,13.061107635498047,0.07907367827818224
4912,2012-07-18,13.963448524475098,13.992005348205565,13.620787620544435,13.7007417678833,2907711.0,0.020237749906820257,1.3214136618995969,3.833344929795021,65.38460453964285,59.04633316924674,-0.5050122483768575,-0.834790131245402,-0.8116956069575743,-0.4100379863704404,6.861354017963015,0.37121772766112926,0.27867196349283674,0.7502846240997307,0.041357681401352764,1.4592115667981087,0.39582115275054264,1.1047480954489188,-0.8917754173278816,97.13450158088563,31.494127321739853,0.354463471349189,7,-0.4697303771972656,-0.6838932037353516,-0.854511022567749,-0.28840541839599787,0.6853237152099627,2,0.07300622870087059,-2.84609060898378,13.6864652633667,1.1440002992436182,13.61793327331543,-1.2115421051448463,13.292404174804688,0.07300622870087059
4913,2012-07-19,13.849228858947756,14.14905834197998,13.814963340759276,14.080525398254395,4328822.0,-0.008179903791469378,-1.2285808799205942,-0.8804362031161447,71.26792480664844,60.97845199469656,-0.3676823730619425,-0.6810473837225519,-0.7156306686961909,-0.28518880861302875,7.490093364973729,0.3340950012207049,0.33302323882838536,0.5888062477111831,-0.1583434351138866,1.3359559305362527,0.21523140629864912,0.962381089123717,-0.6671158828735386,74.00985065299032,1.83437342726981,0.37357484141253444,7,-0.2769842147827166,-0.49114704132080256,-0.8009710311889666,-0.1741857528686559,0.8566532135009748,3,0.08226804505642438,1.3214136618995969,13.963448524475098,-2.84609060898378,13.6864652633667,1.1440002992436182,13.61793327331543,0.08226804505642438
4914,2012-07-20,13.866361618041992,13.894916534423828,13.74071979522705,13.863507270812988,2079838.0,0.0012370911961041564,4.142961655295259,-0.01234063958570425,67.24944015987316,62.255119005080104,-0.3309871439552836,-0.649861538313484,-0.7520139331883247,-0.29244200384619035,7.824700203389344,0.15419673919677734,0.3396730178677565,0.5541115283966072,-0.21086111709045063,1.319084173883665,0.17162520565307915,0.9365978511401352,-0.548876290740969,67.7523264137438,-4.461332487164455,0.3824863227435287,7,-0.2941169738769531,-0.5082798004150391,-0.83880615234375,-0.1913185119628924,0.9594526290893555,4,0.07763597826510082,-1.2285808799205942,13.849228858947756,1.3214136618995969,13.963448524475098,-2.84609060898378,13.6864652633667,0.07763597826510082
4915,2012-07-23,13.749285697937012,13.783552169799805,13.486578941345215,13.637921333312988,2954287.0,-0.008443160746121725,2.3015861235395154,39.015703307718006,65.27150573485005,62.93226202734559,-0.19752845343471925,-0.4987597559075603,-0.6535524278026905,-0.16551987350807984,7.893890170049018,0.37978267669677734,0.33254266036679425,0.3992001056671146,-0.37400890428605216,1.1724091156202814,0.012595600690531228,0.785804610643698,-0.3153801485809353,39.655083062217486,-32.244013715849505,0.38660450497658366,7,-0.17704105377197266,-0.3912038803100586,-0.7217302322387695,-0.07424259185791193,1.150771141052246,0,0.0863967001570558,4.142961655295259,13.866361618041992,-1.2285808799205942,13.849228858947756,1.3214136618995969,13.963448524475098,0.0863967001570558
4916,2012-07-24,13.792119026184082,13.846373558044435,13.50656795501709,13.846373558044435,5387127.0,0.003115312983386298,11.52634909474349,-0.48718036549233446,60.74170277991201,62.98602929803803,-0.22658706729755274,-0.4781748504495873,-0.7127689527374326,-0.20554424962104,8.515815567795213,0.3398056030273455,0.35763287414853906,0.38620820045471227,-0.341867966434684,1.1142843673441085,0.022170117010015034,0.7502462838994095,0.35693931579589844,46.120692137160624,-21.35205262765627,0.36403808344469774,7,-0.21987438201904297,-0.4340372085571289,-0.7517135143280029,-0.11707592010498225,1.1222162246704102,1,0.07453413529238695,2.3015861235395154,13.749285697937012,4.142961655295259,13.866361618041992,-1.2285808799205942,13.849228858947756,0.07453413529238695
4917,2012-07-25,14.614505767822266,15.002856254577635,14.049115180969238,14.27755641937256,11669014.0,0.05962729440464498,-1.4028794091252526,-6.210529091228451,69.90198755640776,64.76508577307516,-0.968142695642646,-1.2343047420936983,-1.5340354495387736,-1.018533211932736,9.933005638539031,1.210737228393553,0.383260437476455,1.1263562679290775,0.2493833857386285,2.0033291501195265,0.6878698268338521,1.564842709024303,-1.1079378128051758,74.38789835036978,9.284666230091844,0.4384864410952247,7,-0.6153621673583984,-0.8295249938964844,-1.5312678813934326,-0.9394626617431658,0.2027416229248047,2,0.009964814329025184,11.52634909474349,13.792119026184082,2.3015861235395154,13.749285697937012,4.142961655295259,13.866361618041992,0.009964814329025184
4918,2012-07-26,15.168475151062012,15.25413990020752,14.665904998779295,14.81439208984375,4729451.0,0.0379054476450007,1.2391352881918987,1.0508495204023638,78.18966663921917,67.349540076714,-1.3317983380771121,-1.7071270880628955,-2.083554198316161,-1.5575539755991166,11.041348742425173,0.6396341323852539,0.41320472314454193,1.5732439994812015,0.44611471519072765,2.7003732837716754,1.0096793573359655,2.1368086416264376,-1.6619071960449219,95.15350524597204,28.42348507735406,0.5635646421452367,7,-0.9051971435546875,-1.257852554321289,-2.1195032596588135,-1.493432044982912,-0.3655052185058594,3,-0.03426204059414406,-1.4028794091252526,14.614505767822266,11.52634909474349,13.792119026184082,2.3015861235395154,13.749285697937012,-0.03426204059414406
4919,2012-07-27,15.379782676696776,15.476869583129885,14.922901153564453,15.154197692871096,5776899.0,0.01393070322035439,1.6394607280716165,0.6370962311767473,78.18966663921915,68.76512034071114,-1.358761179824322,-1.7964374415454074,-2.28344525736153,-1.7525779683832177,12.314422468651436,0.5539684295654315,0.4596101619970234,1.6486291885375959,0.3526870789475183,2.9445712981276735,1.0006581337425562,2.2966002433326356,-1.803311843872068,95.12197342464252,30.361257467934806,0.647971054795039,7,-0.8980584144592267,-1.3577952384948713,-2.3308107852935773,-1.7047395706176758,-0.5111370086669904,4,-0.04381730343102508,1.2391352881918987,15.168475151062012,-1.4028794091252526,14.614505767822266,11.52634909474349,13.792119026184082,-0.04381730343102508
4920,2012-07-30,15.205596923828125,15.448314666748047,15.11136531829834,15.448314666748047,3372076.0,-0.011325631611984632,1.7764706806858723,-1.0759481362796786,73.98510579072297,70.02017829405506,-1.0456419140825872,-1.5285767853507242,-2.0795635278596727,-1.5653271661441117,13.682546666805232,0.33694934844970703,0.5607721333239866,1.3652201175689704,-0.04218282805583051,2.7726230631937714,0.6615186447565691,2.068921590381372,-1.5151021659851072,86.23192228889384,22.676570334317788,0.7037014728124006,7,-0.7238726615905762,-1.1836094856262207,-2.1566250324249268,-1.5305538177490252,-0.5054254531860352,0,-0.024976505598516385,1.6394607280716165,15.379782676696776,1.2391352881918987,15.168475151062012,-1.4028794091252526,14.614505767822266,-0.024976505598516385
4921,2012-07-31,15.022844314575195,15.391204833984375,14.985721588134766,15.325528144836426,2530545.0,-0.012018772440728354,-1.1515083278725025,1.2470609961180001,72.3077131097446,70.78941257962192,-0.7301742328575784,-1.2488262600050923,-1.8575796013666803,-1.3757740801834437,15.50601818736584,0.4054832458496094,0.6480417547084514,1.0802402019500725,-0.3601370084012281,2.520617412301373,0.3600515967744222,1.8004288071257228,-1.225167067214965,68.20004421855714,2.2717190284519404,0.7201886051756499,7,-0.5411200523376465,-1.000856876373291,-2.043832540512085,-1.3478012084960955,-0.15705299377441584,1,-0.0081733840153565,1.7764706806858723,15.205596923828125,1.6394607280716165,15.379782676696776,1.2391352881918987,15.168475151062012,-0.0081733840153565
4922,2012-08-01,14.982867240905762,15.188464164733887,14.974300384521484,15.102798461914062,2123613.0,-0.0026610855329605165,-2.1249973908142747,0.39622605840818936,80.23363385260309,71.78560247361689,-0.5927159315936734,-1.1355025521038513,-1.784746949143937,-1.3319412350330317,17.226894618389988,0.21416378021240234,0.6793855111161378,0.9567394256591797,-0.5229631264294863,2.4364419777478457,0.21688814961484582,1.6965907017035136,-1.0844384533993523,39.08459731077974,-33.05898898923991,0.7398512760443333,8,-0.5011429786682129,-0.9608798027038574,-2.098801374435425,-1.307824134826662,-0.3055400848388672,2,-0.004574023713175945,-1.1515083278725025,15.022844314575195,1.7764706806858723,15.205596923828125,1.6394607280716165,15.379782676696776,-0.004574023713175945
4923,2012-08-02,14.76299285888672,15.128498077392578,14.723014831542967,14.940033912658693,3051993.0,-0.014675053745303646,-2.1555471443255008,1.476188204235152,73.21914070640511,72.44890253434266,-0.25657469721552495,-0.856540799126341,-1.5375767725548783,-1.1075811271563314,18.1078420200939,0.40548324584961115,0.7214166904033483,0.6714737892150904,-0.8175508084559553,2.160498386886136,-0.07303850962043335,1.415986088050614,-0.7698576236429027,5.303147225589144,-67.68033281491496,0.7445122988355231,8,-0.2812685966491717,-0.7410054206848162,-1.8839240074157733,-1.0879497528076207,-0.09708786010742543,3,0.003675036110831087,-2.1249973908142747,14.982867240905762,-1.1515083278725025,15.022844314575195,1.7764706806858723,15.205596923828125,0.003675036110831087
4924,2012-08-03,15.162763595581055,15.222729682922365,14.928611755371096,15.019989013671875,1973377.0,0.027079247447694188,1.2391348541391074,-0.8064490064156086,73.83261005945096,73.40013634818722,-0.5063611252485885,-1.1696475261998174,-1.9054879371383358,-1.5055113277045162,19.297215958366547,0.45973682403564453,0.7452372566898191,0.9781548976898193,-0.5353601991507517,2.4916699945303904,0.2213973492695338,1.7349124461101049,-1.0806042994640723,60.629927471822455,-9.903408361870916,0.7567575484202853,8,-0.6710448265075684,-1.1407761573791504,-2.245145559310913,-1.487720489501955,-0.2627067565917969,4,-0.02372876558794057,-2.1555471443255008,14.76299285888672,-2.1249973908142747,14.982867240905762,-1.1515083278725025,15.022844314575195,-0.02372876558794057
4925,2012-08-06,15.205596923828125,15.339805603027346,14.977155685424805,15.17989730834961,4055316.0,0.0028249024643207665,1.4660250839807347,0.18000133591610448,73.6234642912969,74.83144318278553,-0.35860326762400874,-1.1374340600788262,-1.910796353411719,-1.5451421001274053,20.44743403011871,0.36264991760254084,0.7697154491989835,0.9363223075866696,-0.6079697658953869,2.480614381068726,0.16417627084564224,1.708468344327697,-1.039755010490369,72.22228565556463,4.0570836207349,0.7721460367410278,8,-0.44260454177856445,-1.027984619140625,-2.306539535522461,-1.5305538177490252,-0.5168476104736328,0,-0.022159686165974635,1.2391348541391074,15.162763595581055,-2.1555471443255008,14.76299285888672,-2.1249973908142747,14.982867240905762,-0.022159686165974635
4926,2012-08-07,15.022844314575195,15.34837245941162,15.00571060180664,15.328384399414062,3290129.0,-0.012018772440728354,-1.0167997889501852,-11.888897135223393,66.97166634939373,74.50585193756173,0.019095011660089867,-0.8841927533618801,-1.6911323286093989,-1.358940464589427,21.268563990389648,0.3426618576049787,0.8175141633570355,0.680040264129639,-0.8605406276448608,2.220621155904139,-0.0902501817576109,1.450330710016889,-0.7783407410499112,47.94528277429173,-15.87160716553241,0.7702904458872503,8,0.04854297637939453,-0.8338098526000977,-2.129497766494751,-1.3478012084960955,-0.13706398010254084,1,-0.02147881168015886,1.4660250839807347,15.205596923828125,1.2391348541391074,15.162763595581055,-2.1555471443255008,14.76299285888672,-0.02147881168015886
4927,2012-08-08,14.800113677978516,15.062821388244627,14.777270317077635,15.051399230957033,3333554.0,-0.014826129588561776,1.0833269553238096,0.8224307233240378,64.72148078983885,73.00938684318615,0.30276153045148213,-0.5850836475187293,-1.4434435472796459,-1.1381700411364442,22.171351880820296,0.2855510711669922,0.882405603793174,0.3897768020629879,-1.1036086026469398,1.8831622067729157,-0.35691590029197684,1.1364695044179527,-0.48166814387695567,12.328760856138816,-48.125127949707135,0.7466927023549639,8,0.29982852935791016,-0.611079216003418,-1.9224724769592285,-1.1250705718994158,0.23415279388427734,2,0.0044376444837708195,-1.0167997889501852,15.022844314575195,1.4660250839807347,15.205596923828125,1.2391348541391074,15.162763595581055,0.0044376444837708195
4928,2012-08-09,14.69731616973877,14.8800687789917,14.683037757873535,14.811535835266113,2476614.0,-0.00694572423404427,-1.7599925189697552,0.45454131434730144,62.53231535122658,71.26968114452029,0.370677344584216,-0.3725196859842068,-1.3102921345829017,-1.0391358667401036,23.90385269640317,0.19703102111816406,0.9700391269812236,0.2051688671112064,-1.1498629636869993,1.560200697909412,-0.4723470482878973,0.8826847825103101,-0.30936519269551077,2.1460494743812895,-55.014135936863,0.677515915399103,8,0.3683600425720215,-0.4611659049987793,-1.7896924018859863,-1.0222730636596697,0.12849807739257812,3,-0.0013600451566138094,1.0833269553238096,14.800113677978516,-1.0167997889501852,15.022844314575195,1.4660250839807347,15.205596923828125,-0.0013600451566138094
4929,2012-08-10,14.945745468139648,14.960022926330565,14.643060684204102,14.683037757873535,2677979.0,0.01690303831881801,1.17647039563082,-2.3000217086366974,67.35709761670032,70.53323579185113,0.06057529293015662,-0.5172537681305283,-1.5225535180214163,-1.286958471736538,25.70355355167584,0.31696224212646307,0.9667611478045579,0.3709311008453362,-0.873104720956384,1.6149669226470564,-0.2510868100555239,0.9929490117461963,-0.49245937473119206,42.915033404410494,-15.779507661477354,0.6220179109008601,8,0.07138729095458984,-0.7095952033996582,-1.915334701538086,-1.2707023620605487,-0.15419769287109375,4,-0.018723754526456915,-1.7599925189697552,14.69731616973877,1.0833269553238096,14.800113677978516,-1.0167997889501852,15.022844314575195,-0.018723754526456915
4930,2012-08-13,14.82010269165039,14.954312324523926,14.643060684204102,14.800113677978516,2156882.0,-0.008406591478296921,1.1584098830096092,0.07608841648243542,64.56310771429848,69.672724081246,0.14056728585383738,-0.3129760830679018,-1.3536323871072593,-1.1622085573382162,27.026808203140195,0.3112516403198242,0.8739201950787745,0.1851798534393314,-0.9777116169622069,1.3480713238408697,-0.3962658817614386,0.7666255886401014,-0.30540158885864876,25.101240851139845,-33.730400743438935,0.5814457352007695,8,0.1756138801574707,-0.5839524269104004,-1.7896919250488281,-1.1450595855712908,0.2255849838256836,0,0.00539497930631172,1.17647039563082,14.945745468139648,-1.7599925189697552,14.69731616973877,1.0833269553238096,14.800113677978516,0.00539497930631172
4931,2012-08-14,14.768704414367676,15.054254531860352,14.737293243408205,14.891490936279295,2794946.0,-0.003468145825445079,-2.4153680154143045,-6.1427003816793,52.79505188570797,66.62399275159099,0.17000226112848082,-0.18587174931363393,-1.2580162977110536,-1.1101417165055807,28.23539649507918,0.31696128845214666,0.7575914472304355,0.07966961860656774,-0.9947474695243237,1.1540867067374592,-0.4575389254588771,0.6168781626720126,-0.19627320275564486,29.932227803640245,-25.819133172588536,0.5372085440654457,8,0.22701215744018555,-0.5325541496276855,-1.7382936477661133,-1.093661308288576,0.6539115905761719,1,-0.0054138195721081805,1.1584098830096092,14.82010269165039,1.17647039563082,14.945745468139648,-1.7599925189697552,14.69731616973877,-0.0054138195721081805
4932,2012-08-15,14.982867240905762,15.079954147338867,14.743003845214846,14.76299285888672,3146547.0,0.014501124846790114,-1.5933975594091419,-1.7907045382171904,46.16293035532481,63.6177471570265,-0.04935027393166003,-0.33702593150852955,-1.4283353301569406,-1.3237516675058458,28.974715787586508,0.33695030212402166,0.6661886900342076,0.24286150932312012,-0.7822103720374898,1.26793339068373,-0.26967443135718483,0.7553974500034251,-0.35616972700266025,77.77789904740284,25.894862471060705,0.5125359406803052,8,0.01284933090209961,-0.7467169761657715,-1.8853516578674316,-1.307824134826662,0.21416282653808594,2,-0.0064798616227502714,-2.4153680154143045,14.768704414367676,1.1584098830096092,14.82010269165039,1.17647039563082,14.945745468139648,-0.0064798616227502714
4933,2012-08-16,14.988577842712402,15.12564182281494,14.942890167236328,15.099943161010742,2488521.0,0.0003811421215191846,1.245621641891642,-0.5064951963739712,41.16128381680299,59.98759979673228,-0.02201121468985434,-0.266675424511579,-1.401107024227974,-1.3346610591706138,29.445570584038038,0.1827516555786115,0.5891598440318653,0.19160466194152903,-0.7481117086570244,1.1313210325400824,-0.27825352335774767,0.6614628472408057,-0.31087000465569403,71.59773369985186,24.143801327512307,0.46985818529927675,8,0.007138729095458984,-0.7524275779724121,-1.8782122135162354,-1.3135347366333026,-0.0828094482421875,3,0.0030482297673495307,-1.5933975594091419,14.982867240905762,-2.4153680154143045,14.768704414367676,1.1584098830096092,14.82010269165039,0.0030482297673495307
4934,2012-08-17,14.942890167236328,15.057109832763672,14.902913093566895,14.99428939819336,1445275.0,-0.00304816614061143,-1.3478153542335225,0.4615371440804967,43.69862813149368,56.662618001198595,-0.012060856769736006,-0.14356222087412362,-1.3194784737404444,-1.292940423224147,30.139303309424374,0.15419673919677734,0.48855129075166914,0.0920905590057366,-0.7403915599050954,0.9245726779165686,-0.3241505004496794,0.5083316184611526,-0.21723262447522984,62.13037747296094,18.77270432927184,0.4162410594554159,8,0.0528264045715332,-0.7067399024963379,-1.7340095043182373,-1.2678470611572283,0.1027975082397461,4,-0.007834891295773527,1.245621641891642,14.988577842712402,-1.5933975594091419,14.982867240905762,-2.4153680154143045,14.768704414367676,-0.007834891295773527
4935,2012-08-20,14.937178611755373,14.99428939819336,14.82010269165039,14.905768394470215,1264222.0,-0.0003822256214850439,1.3921522402525113,-0.6111028647766413,47.754478818201,54.52737494217718,-0.05411982472107901,-0.04668739700334079,-1.2759546295106734,-1.2851141501213004,31.56986730606669,0.17418670654296875,0.42947381897117154,0.026984357833864436,-0.6244027824330765,0.6783714981008053,-0.298709212299606,0.3526779279673349,-0.1664483465721478,51.47060629203928,10.790380106891234,0.3256935701334702,8,-0.052827358245851386,-0.562535762786867,-1.7225868701934832,-1.262135505676273,-0.20274162292480824,0,-0.009749554468888033,-1.3478153542335225,14.942890167236328,1.245621641891642,14.988577842712402,-1.5933975594091419,14.982867240905762,-0.009749554468888033
4936,2012-08-21,14.82010269165039,14.988577842712402,14.782980918884276,14.945745468139648,1927851.0,-0.007837887137055799,-1.057138495009428,-4.000060723827804,45.89926577897636,52.43601771874802,0.03483621481411703,0.15953043520761057,-1.116308036677573,-1.1661724845449655,32.87160259219654,0.20559692382812678,0.3295607626620818,-0.1414907455444343,-0.5309942040220115,0.24801271293314286,-0.3362424747832229,0.05326098369435428,0.656766891479494,20.14929279082781,-19.876320385026435,0.19475172923878833,8,0.06424856185913086,-0.3383784294128418,-1.605510950088501,-1.1450595855712908,0.03712177276611506,1,0.015221553353525596,1.3921522402525113,14.937178611755373,-1.3478153542335225,14.942890167236328,1.245621641891642,14.988577842712402,0.015221553353525596
4937,2012-08-22,14.760136604309082,14.87435817718506,14.500286102294922,14.785837173461914,2446147.0,-0.004046266654757602,2.690118584511997,0.20455269989221683,49.9217322904607,51.03484182310737,0.09893977374367324,0.24344792628549605,-1.019942212498556,-1.1055822913815287,31.783627024687313,0.3740720748901385,0.22025784636410428,-0.20873837471008372,-0.5757149473303471,0.15823819791017968,-0.3922266610202154,-0.02525008839995202,0.7028552055358901,41.552430638689955,-2.746976678109661,0.18348828631013206,8,0.05282735824584961,-0.2784123420715332,-1.4905762672424316,-1.232152462005617,0.10565471649169744,2,0.04488301283345586,-1.057138495009428,14.82010269165039,1.3921522402525113,14.937178611755373,-1.3478153542335225,14.942890167236328,0.04488301283345586
4938,2012-08-23,14.64877223968506,14.800113677978516,14.52027416229248,14.760136604309082,2191201.0,-0.007544941324696852,1.9253783422726456,4.3331477976918675,33.271379964727586,47.247539861777064,0.22651444565696366,0.3308436685720171,-0.869223584326873,-0.995967658822897,30.315695084622234,0.27983951568603516,0.1446641100149222,-0.29411759376525737,-0.6749234020725048,0.08668821454199005,-0.4845204979188811,-0.10371468961163366,0.7757113418579102,26.6666324125839,-14.92401416744746,0.1904029041536237,8,0.16419172286987127,-0.16704797744751154,-1.2621355056762713,-1.2821245193481463,0.365506172180174,3,0.03742687911233267,2.690118584511997,14.760136604309082,-1.057138495009428,14.82010269165039,1.3921522402525113,14.937178611755373,0.03742687911233267
4939,2012-08-24,14.70588207244873,14.848657608032227,14.565961837768555,14.657339096069336,2735412.0,0.00389860882736337,-1.444434365632718,-0.4358932639114941,33.88577976318976,43.83894786720943,0.14729107811247388,0.23258291680636844,-0.8891863679438501,-1.052917089070359,28.55408198416437,0.2826957702636719,0.09042480721294943,-0.20331273078918422,-0.5377886833091896,0.13116322173082118,-0.3705507070491869,-0.03607475452918152,0.6816336099243188,41.618339768339766,3.741185835608924,0.16723797626000236,8,0.10708189010620117,-0.22415781021118164,-1.2407188415527344,-1.4605937004089355,0.36264991760253906,4,0.013592270156712827,1.9253783422726456,14.64877223968506,2.690118584511997,14.760136604309082,-1.057138495009428,14.82010269165039,0.013592270156712827
4940,2012-08-27,14.825814247131348,14.988577842712402,14.75442600250244,14.857224464416506,2715801.0,0.008155388033969757,-1.6885156147343179,-0.6470599791752983,43.37811789457218,42.792621868194345,0.031574706993394486,0.08721088228157292,-0.9740465392943243,-1.1682966868116615,26.84211341979486,0.2826957702636719,0.05285620183208373,-0.06439142227172923,-0.3698810652480713,0.24109822070461284,-0.21713624375989937,0.08835339921644092,0.5262122520385759,66.66673176943463,28.821251598575373,0.15274482148817087,8,-0.012850284576416016,-0.34408998489379883,-1.3606510162353516,-1.611936092376709,0.47972583770751953,0,0.014830445375859869,-1.444434365632718,14.70588207244873,1.9253783422726456,14.64877223968506,2.690118584511997,14.760136604309082,0.014830445375859869
4941,2012-08-28,14.900056838989258,15.242717742919922,14.780125617980955,14.780125617980955,4096640.0,0.005007656957005002,-6.714290258196164,-3.8182232207916793,53.73136241477876,43.63355876368922,-0.02467046766022385,0.003475914863422247,-1.0147611937122551,-1.2399708635129194,25.668129980339565,0.4625921249389666,-0.026234470502233265,0.015990543365479226,-0.2831446404662472,0.31512572719720566,-0.133577048550384,0.16555813528134244,0.4179000443056662,53.846134084182836,12.245322706237928,0.14956759191586366,8,-0.028554916381835938,-0.4083380699157715,-1.4348936080932617,-1.6861786842346191,0.44546031951904297,1,-0.011115383783323107,-1.6885156147343179,14.825814247131348,-1.444434365632718,14.70588207244873,1.9253783422726456,14.64877223968506,-0.011115383783323107
4942,2012-08-29,14.914335250854492,14.951456069946287,14.734436988830565,14.922901153564453,2055674.0,0.0009582790199746949,5.608805506346014,-0.07142345952909077,58.67581875868782,45.579618201676425,-0.05553227458053733,-0.017075458174645064,-0.9903278694938678,-1.2499303585652974,24.40378276844357,0.21701908111572266,-0.08802692651494404,0.03369555473327601,-0.2622271156982592,0.3296182251648112,-0.11426578048249247,0.1816568899490445,0.3709148012004313,54.545586552208015,7.625441064336705,0.14796133521576796,8,-0.04283332824707031,-0.15134286880493164,-1.449172019958496,-1.7004570960998535,0.48258113861083984,2,-0.0038292545713504156,-6.714290258196164,14.900056838989258,-1.6885156147343179,14.825814247131348,-1.444434365632718,14.70588207244873,-0.0038292545713504156
4943,2012-08-30,14.81724739074707,14.917189598083494,14.765848159790039,14.848657608032227,1202587.0,-0.006509700799561924,-1.2553152180091829,3.6668893342240034,44.15583626972848,45.63041910592474,0.016423678189877222,0.0888403096640058,-0.8499793264905886,-1.145031997749964,23.853247070546406,0.15134143829345525,-0.09516147014030096,-0.06610503196716344,-0.3584599734215619,0.226249909487235,-0.21228250269436266,0.08007243876003578,0.43660410331745325,37.13089920099207,-9.870554424185627,0.14617747072719928,8,0.05425453186035156,0.17133045196533203,-0.9251852035522461,-1.1764702796936053,0.5111370086669922,3,0.003276177333991326,5.608805506346014,14.914335250854492,-6.714290258196164,14.900056838989258,-1.6885156147343179,14.825814247131348,0.003276177333991326
4944,2012-08-31,14.802969932556152,15.048543930053713,14.720159530639648,14.877212524414062,2983354.0,-0.0009635702107420041,-1.738095143430824,2.363644644158368,49.13296248355452,45.783583957630675,0.00979639843545499,0.07882212152443202,-0.7893217223299107,-1.1260481699762153,23.24434406788271,0.3283843994140643,-0.0980830730071709,-0.06239280700683558,-0.3251343743388464,0.20034876032517523,-0.193763590672841,0.06897797665916983,0.42073894583758786,15.847115205623952,-32.52317913564276,0.1313707836660056,8,0.06853199005126953,0.18560791015625,-0.7160196304321289,-1.0365509986877441,0.339805603027342,4,0.014274735426189844,-1.2553152180091829,14.81724739074707,5.608805506346014,14.914335250854492,-6.714290258196164,14.900056838989258,0.014274735426189844
4945,2012-09-04,14.868645668029785,14.965733528137207,14.591662406921387,14.714448928833008,2562764.0,0.004436659384762454,1.1475355534567953,-2.0769309817724055,54.9856798957154,46.79318552615724,-0.07445255076828516,-0.014115163894906857,-0.8121450558637111,-1.1900530306194028,22.226163569249234,0.3740711212158203,-0.08795997119345778,0.020130491256713512,-0.18836388239295587,0.2286248649063829,-0.08411669556812029,0.12437767808154732,0.32612629932000203,42.54373565398774,-7.821816419275294,0.10424718682483457,9,0.0028562545776367188,0.10565471649169922,-0.6167898178100586,-0.9908618927001953,0.18846416473388672,1,0.013443478746102189,-1.738095143430824,14.802969932556152,-1.2553152180091829,14.81724739074707,5.608805506346014,14.914335250854492,0.013443478746102189
4946,2012-09-05,14.70017147064209,14.857224464416506,14.665904998779295,14.82010269165039,2383811.0,-0.01133083679234781,-1.0303007301929465,-0.7777805265729465,35.22384458787187,45.16008689253626,0.08406016294477148,0.13591411235749895,-0.5916744447225817,-1.022466471904563,21.13905636432792,0.20274066925049006,-0.08724727532117349,-0.13221006393432688,-0.33372608754075905,0.06930595967210529,-0.23296807573754386,-0.03145205213110991,0.46682106210550245,23.749934770129848,-22.191913993810964,0.10075801180321613,9,0.18132448196411133,0.2455739974975586,-0.4483156204223633,-0.8223876953125,0.6196451187133771,2,0.04118105801730043,1.1475355534567953,14.868645668029785,-1.738095143430824,14.802969932556152,-1.2553152180091829,14.81724739074707,0.04118105801730043
4947,2012-09-06,14.86579132080078,15.085664749145508,14.777270317077635,14.788692474365234,3994381.0,0.011266525053088783,-5.171396400694486,-0.6428588468236213,44.501293627358336,46.407855077273005,-0.07263479476502432,-0.025858845509970863,-0.7117830611278197,-1.1869256403927846,20.951546247249876,0.38549327850341797,-0.09415207896726052,0.030125904083250887,-0.1713166218801785,0.23156843004668026,-0.0705953588984638,0.13084716706496557,0.27453295472870565,55.491419867605565,12.266325202987261,0.10072126298171462,9,0.03854846954345881,0.05853796005249201,-0.6139354705810529,-0.9880075454711896,0.42547035217285334,3,0.0322704541827028,-1.0303007301929465,14.70017147064209,1.1475355534567953,14.868645668029785,-1.738095143430824,14.802969932556152,0.0322704541827028
4948,2012-09-07,14.677327156066895,14.8800687789917,14.51170825958252,14.87435817718506,4157224.0,-0.012677708213903016,2.534244068478987,-2.5555638018901417,39.455761705659604,47.02674195976965,0.13444408198962066,0.16973332544004194,-0.480900391932888,-0.9980201618744537,20.67006301861682,0.3683605194091797,-0.0927960454411405,-0.1573388099670403,-0.36184653527674016,0.047168915342659545,-0.25959267262189023,-0.05508494731219038,0.4373955925332087,28.855653607205937,-11.483249040846466,0.10225386265485033,9,0.19988584518432617,0.24700212478637695,-0.42547130584716797,-0.7995433807373047,0.9908628463745099,4,0.049027266732348806,-5.171396400694486,14.86579132080078,-1.0303007301929465,14.70017147064209,1.1475355534567953,14.868645668029785,0.049027266732348806
4949,2012-09-10,14.665904998779295,14.76299285888672,14.545973777770994,14.677327156066895,2368753.0,-0.0007782178026111142,1.3749915201611358,0.05797136523364611,39.277644882274856,46.57113384729217,0.15600469720231658,0.16771440311724284,-0.41453471983786017,-0.985945068472633,20.214640287733506,0.2170190811157262,-0.0974704914006832,-0.15476894378662287,-0.36547565938663595,0.055937771813390214,-0.2601223015866303,-0.04941558598661544,0.4242402839686008,26.865579882924802,-11.566834619474573,0.1053533578000066,9,0.2113080024719256,0.2584242820739764,-0.41404914855956854,-0.7881212234497053,1.0394058227539098,0,0.04517139587975705,2.534244068478987,14.677327156066895,-5.171396400694486,14.86579132080078,-1.0303007301929465,14.70017147064209,0.04517139587975705
4950,2012-09-11,14.900056838989258,14.954312324523926,14.69731616973877,14.734436988830565,2655567.0,0.01596572732671131,-1.1428713426343768,-14.499874759954483,52.892557421256676,46.477933292456385,-0.07432431983812116,-0.0633904079392309,-0.6014883946116818,-1.2140634637353198,19.925300867821228,0.2884073257446307,-0.05521104594467552,0.07538518905639613,-0.13828891332142845,0.2890592914342207,-0.031451862132515274,0.18222224024530753,0.16649407654051984,67.66167583581601,25.804673681387982,0.10683705118891196,9,-0.10137033462524414,0.024272441864013672,-0.6432037353515625,-0.9451746940612793,0.7081670761108398,1,0.016289783268417457,1.3749915201611358,14.665904998779295,2.534244068478987,14.677327156066895,-5.171396400694486,14.86579132080078,0.016289783268417457
4951,2012-09-12,14.688749313354492,15.002856254577635,14.657339096069336,14.900056838989258,3659240.0,-0.014181659031114124,-1.5208457995296345,-1.275858693461536,47.67226715674841,45.25531644779646,0.11606225685034843,0.14927327255856682,-0.34308416481113113,-0.9946527625087178,19.458992933381918,0.345517158508299,-0.020812692854473624,-0.13192458152770925,-0.3528755710174316,0.08902640796201311,-0.24240007627257043,-0.02144908678284807,0.3551510096458905,30.845727331486767,-10.593345187167248,0.11047549474486162,9,0.10993719100952148,0.2355799674987793,-0.21844696998596191,-0.7338671684265137,0.3483724594116211,2,0.025077732048587542,-1.1428713426343768,14.900056838989258,1.3749915201611358,14.665904998779295,2.534244068478987,14.677327156066895,0.025077732048587542
4952,2012-09-13,14.885780334472654,14.980010986328125,14.54311752319336,14.660194396972654,2605838.0,0.013413737066029663,1.1103556292610839,-1.067571714837615,57.319244658875355,46.71791737992389,-0.09548669037081581,-0.05839830285436598,-0.5005284603569056,-1.1763341769808147,18.749327286914774,0.4368934631347656,-0.008160897460205874,0.06996078491210689,-0.13997792165927514,0.2798994914834889,-0.035008568373584126,0.1749301381977979,0.13637541969950995,76.16280198677289,31.49790422937408,0.1049693532856913,9,-0.0870938301086408,-0.014278411865232599,-0.2555694580078107,-0.930898189544676,0.15990734100341975,3,0.02915777642356221,-1.5208457995296345,14.688749313354492,-1.1428713426343768,14.900056838989258,1.3749915201611358,14.665904998779295,0.02915777642356221
4953,2012-09-14,15.034266471862793,15.071388244628904,14.917189598083494,14.948600769042967,1828044.0,0.009975032148383356,-1.0769166543566981,0.3797475311147265,59.59935055738992,47.88084938812782,-0.23462458884228,-0.21427189248089284,-0.6114890134658513,-1.305806943835087,17.995780034067415,0.18560791015625,-0.015745435735333047,0.21616249084472727,-0.002504280353154087,0.43482926204260863,0.10682910524578659,0.32549587644366795,-0.5339803695678711,92.97296419055078,45.94306014316044,0.10933338559894082,9,-0.2355799674987793,-0.1627645492553711,-0.38977813720703125,-1.0793843269348145,0.2484292984008789,4,0.017093963419619884,1.1103556292610839,14.885780334472654,-1.5208457995296345,14.688749313354492,-1.1428713426343768,14.900056838989258,0.017093963419619884
4954,2012-09-17,14.825814247131348,15.13420867919922,14.791547775268555,15.034266471862793,2147076.0,-0.013865141017792348,-1.4742184272138952,-2.4333218297393375,50.0,47.32688495527056,-0.025246007274759563,-0.015853223332090494,-0.3621887589475996,-1.0858804628975758,17.177995175263927,0.34266090393066584,-0.03762683835191005,0.013564062118529563,-0.19716125787147476,0.22428938210853389,-0.0917985978764726,0.11892672211353172,-0.3141061019897453,47.826248297848856,3.144766284905792,0.10536265999500256,9,-0.0028557777404785156,0.04568767547607422,-0.17490100860595703,-0.8709321022033691,0.13991928100585938,0,0.05681817816333745,-1.0769166543566981,15.034266471862793,1.1103556292610839,14.885780334472654,-1.5208457995296345,14.688749313354492,0.05681817816333745
4955,2012-09-18,14.791547775268555,14.834380149841307,14.58880615234375,14.785837173461914,2621247.0,-0.0023112708207189137,4.37506001210696,-0.027395254783189524,46.9155949773373,48.62596833187783,-0.0034262832725389103,0.0073187844479996045,-0.29344235414758835,-1.0393562135966157,16.374862691613114,0.24557399749755682,-0.03242326669664486,-0.013420867919922586,-0.21587193971508079,0.18903020387523561,-0.1146464038175008,0.08780466797765563,-0.25493960876464783,42.02909306813109,-1.4314427602460142,0.10122553589757897,9,0.03141069412231445,0.07995414733886719,-0.16490626335144043,-0.8366656303405762,-1.0850944519042969,1,0.06177602642723179,-1.4742184272138952,14.825814247131348,-1.0769166543566981,15.034266471862793,1.1103556292610839,14.885780334472654,0.06177602642723179
4956,2012-09-19,15.045687675476074,15.11136531829834,14.75157070159912,14.862935066223145,2857982.0,0.017181427127757498,1.2908982712241206,32.00233800935204,53.28568913520484,49.602012277194106,-0.22730393758577527,-0.24143270583101284,-0.5107270697959034,-1.2900772007122008,15.966596609959172,0.3597946166992205,-0.026462620639001955,0.2294397830963142,8.932404268158223e-05,0.4587902421499468,0.11476455356949877,0.3441150126231296,-0.4851754884643551,85.02413666255758,41.19091293288744,0.11467522952681601,9,-0.22272920608520508,-0.17418575286865234,-0.42975425720214844,-1.0908055305480957,-0.6824665069580096,2,0.037388536287439766,4.37506001210696,14.791547775268555,-1.4742184272138952,14.825814247131348,-1.0769166543566981,15.034266471862793,0.037388536287439766
4957,2012-09-20,15.422616004943848,15.439748764038086,14.928611755371096,15.037121772766113,4105395.0,0.025052250026574185,1.4353788481199505,2.1093774461201273,63.28321866654501,52.24950749507026,-0.5776906416656633,-0.5967823292157952,-0.8423463918125371,-1.6572109856931725,16.85837405336572,0.5111370086669904,-0.022550698366140765,0.5732441425323493,0.2200787211619204,0.9264095639027783,0.39666143184713576,0.7498268532175629,-0.8391559582446284,97.98661403732918,51.10359233858725,0.1765827106852144,9,-0.431182861328125,-0.45259857177734375,-0.8066825866699219,-1.4677338600158691,-1.3792123794555682,3,-0.024995385481565546,1.2908982712241206,15.045687675476074,4.37506001210696,14.791547775268555,-1.4742184272138952,14.825814247131348,-0.024995385481565546
4958,2012-09-21,15.197030067443848,15.705310821533205,15.171331405639648,15.648200988769533,3856402.0,-0.014626956764512977,-1.1250026092022363,-1.1703700954925582,57.91283665778104,54.3200843590154,-0.30243666724072327,-0.345742701137155,-0.5606190199759808,-1.4257329065708415,17.9965691183422,0.5339794158935565,0.014519705005401562,0.3202453136444099,-0.051958452605148864,0.6924490798939686,0.1341434305196305,0.5063471967691893,-0.5621926977042957,54.475716213676726,3.5153868239850325,0.18610188312477963,9,-0.0728158950805664,-0.09423160552978516,-0.5810966491699219,-1.2421479225158691,-1.3906345367431623,4,-0.00995868214355844,1.4353788481199505,15.422616004943848,1.2908982712241206,15.045687675476074,4.37506001210696,14.791547775268555,-0.00995868214355844
4959,2012-09-24,14.905768394470215,15.18275260925293,14.885780334472654,15.142775535583494,2172291.0,-0.019165696960591894,-1.144333730434708,0.5253156396180769,50.68351089234642,54.07463474469204,0.029533537942061372,-0.040831694432432286,-0.22289940357917004,-1.1375992386929497,18.701443314441214,0.3112497329711932,0.024202144155632155,0.01898932456970215,-0.3445253620216935,0.3825040111610978,-0.16276801872599655,0.20074666786540085,-0.18529314858717072,28.388796829355744,-22.65978905231343,0.18175734329569818,9,0.2184457778930664,0.19703006744384766,-0.28983497619628906,-0.9251861572265625,-0.9708747863769531,0,0.02528734955611478,-1.1250026092022363,15.197030067443848,1.4353788481199505,15.422616004943848,1.2908982712241206,15.045687675476074,0.02528734955611478
4960,2012-09-25,15.045687675476074,15.157052993774414,14.897201538085938,14.940033912658693,4004537.0,0.009386921713996799,-1.7164277311427034,-0.4457830355705737,56.429317260809164,55.0476403118099,-0.09784502225299896,-0.1722661976116484,-0.32427138613223505,-1.28036620396513,19.029404637614377,0.25985145568847656,0.06215203210858178,0.1479149341583259,-0.22109424389965504,0.5169241122163069,-0.036589654870665456,0.33241952318731727,-0.24642558354101674,30.838272159221088,-22.68589845683744,0.18450458902899067,9,0.07852649688720703,0.05711078643798828,-0.42975425720214844,-1.02370023727417,-1.5648193359375,1,-0.005314090592827392,-1.144333730434708,14.905768394470215,-1.1250026092022363,15.197030067443848,1.4353788481199505,15.422616004943848,-0.005314090592827392
4961,2012-09-26,14.734436988830565,15.097086906433105,14.591662406921387,15.062821388244627,2761327.0,-0.02068703626972379,1.5467616219281073,-3.108118354304748,47.68143739266537,53.97677283778656,0.24648894964771273,0.13274645732201584,0.020495271695745387,-0.9693793560191448,18.36017911629017,0.5054244995117188,0.09686880910371087,-0.1550547599792491,-0.5312122796946035,0.22110275973610527,-0.3431335198369272,0.03302399987842897,0.9708738327026403,12.820435968468963,-38.78374103697058,0.18807875985767727,9,0.41262149810791193,0.36836147308349787,-0.10493993759155096,-0.7124495506286603,-1.6390628814697248,2,-0.069767420787477,-1.7164277311427034,15.045687675476074,-1.144333730434708,14.905768394470215,-1.1250026092022363,15.197030067443848,-0.069767420787477
4962,2012-09-27,14.857224464416506,14.937178611755373,14.637350082397461,14.805825233459473,2228673.0,0.008333367313526852,1.8378405213654847,-0.15652153710329986,53.25077548769562,53.271375607820524,0.13323603669168627,0.005756127499873642,-0.07558776930981459,-1.0899411590669619,17.83603569797982,0.29982852935791193,0.09667177916023739,-0.029411745071408646,-0.4056422662973791,0.3468187761545618,-0.21752700568439387,0.15870351554157658,0.8258133888244625,23.846130790540865,-29.370057164163786,0.1881152606129849,9,0.2898340225219709,0.24557399749755682,-0.17418670654297053,-0.8352370262146014,-1.5391206741333008,3,-0.033250039203593706,1.5467616219281073,14.734436988830565,-1.7164277311427034,15.045687675476074,-1.144333730434708,14.905768394470215,-0.033250039203593706
4963,2012-09-28,14.86579132080078,14.897201538085938,14.69731616973877,14.857224464416506,2170189.0,0.0005766121663430823,4.6000267183220895,0.16667285141747,53.615711532476816,53.67312133365128,0.10980492704675626,0.0010672485283276245,-0.05311785133678271,-1.0952980504007233,17.283566918047665,0.19988536834716797,0.12326347297265272,-0.023272085189821823,-0.398241992696855,0.35169782231721136,-0.21075703894333842,0.16421286856369477,0.7954190235137979,46.3768326387575,-9.752313296759269,0.1874849537535168,9,0.2812671661376971,0.24271821975708185,-0.21844720840453924,-0.8438038825988752,-2.233010292053219,4,-0.05532081525736099,1.8378405213654847,14.857224464416506,1.5467616219281073,14.734436988830565,-1.7164277311427034,15.045687675476074,-0.05532081525736099
4964,2012-10-01,15.014278411865234,15.148487091064453,14.93432331085205,15.099943161010742,3306238.0,0.009988509044700944,1.343756196837656,-9.999554714464795,52.13221628011308,54.2527459228486,-0.010210909803587853,-0.13784482782191176,-0.16875514855525076,-1.2401350836213823,16.58080592881715,0.28269577026367365,0.12126443564705447,0.1146495819091804,-0.2620104484272616,0.4913096122456224,-0.07368043325904061,0.3029795970774014,0.6255409737014794,74.74761956970929,19.2478901595517,0.18833001516822076,10,0.13420820236206055,0.09423112869262695,-0.36693429946899414,-0.9922909736633301,-2.74129104614258,0,-0.08044894653145662,4.6000267183220895,14.86579132080078,1.8378405213654847,14.857224464416506,1.5467616219281073,14.734436988830565,-0.08044894653145662
4965,2012-10-02,15.06853199005127,15.205596923828125,15.022844314575195,15.094231605529785,2044468.0,0.0036134655757522616,-2.1219758557208257,0.3000022265268408,57.53113680298436,54.72446233037965,-0.02351526967353479,-0.18588608637779558,-0.18507692571416712,-1.2892006234393119,16.432178583288138,0.19131851196289062,0.10368580705043584,0.15890884399414062,-0.22483073100092277,0.542648418989204,-0.03296094350339196,0.3507786314916732,0.5503242559425381,77.6743398518385,18.268859425071113,0.191869787497532,10,0.07995462417602539,0.0399775505065918,-0.4211878776550293,-1.0465445518493652,-2.478583335876465,1,-0.07523217143557659,1.343756196837656,15.014278411865234,4.6000267183220895,14.86579132080078,1.8378405213654847,14.857224464416506,-0.07523217143557659
4966,2012-10-03,15.305540084838867,15.334095001220705,15.085664749145508,15.085664749145508,1638236.0,0.01572867847671411,-1.2597373306268487,-8.555588540893574,58.19397159001214,54.15899043298711,-0.24561613363429124,-0.39549325338368924,-0.3819979505958049,-1.5185411498964427,16.385962359294222,0.26556301116943537,0.12878867877672562,0.3656485080718994,-0.043206877984550474,0.7745038941283493,0.16122081504367358,0.5700762011001252,0.29277228437349123,95.90166851448805,37.02069453755881,0.20442769302822514,10,-0.15705347061157227,-0.19703054428100586,-0.658195972442627,-1.283552646636963,-2.721302032470703,2,-0.11921642328111959,-2.1219758557208257,15.06853199005127,1.343756196837656,15.014278411865234,4.6000267183220895,14.86579132080078,-0.11921642328111959
4967,2012-10-04,15.3455171585083,15.48829174041748,15.319816589355467,15.36550521850586,1656446.0,0.0026119348580866397,-3.7199059540188113,-0.0909063307829768,56.34458460145969,53.984740204506956,-0.3326628465983923,-0.4191792606181366,-0.40710894761827277,-1.546436852009645,15.829865416109861,0.18275165557861328,0.16760796247587884,0.38163928985595774,-0.0635826825815684,0.8268612622934839,0.15902830363719467,0.6042502760747208,0.23266221145823884,81.94955859551143,26.24991155883098,0.2226109862187633,10,-0.3055400848388672,-0.23700761795043945,-0.6639068126678467,-1.3235297203063965,-2.8783550262451154,3,-0.14663194650952982,-1.2597373306268487,15.305540084838867,-2.1219758557208257,15.06853199005127,1.343756196837656,15.014278411865234,-0.14663194650952982
4968,2012-10-05,15.396916389465332,15.562536239624025,15.342660903930664,15.374072074890135,1430917.0,0.0033494622843996957,-4.1332769292425935,-1.1428980390286685,62.43780515869288,55.29077290076767,-0.3941784947958329,-0.43627246238104966,-0.4605971533455566,-1.5868833759937253,16.375158389157225,0.21987533569336115,0.17645024944372523,0.39705905914306605,-0.06658281465360538,0.8607009329397375,0.16523812224473033,0.6288799960414018,-0.8052539825439453,73.63635121575012,16.240966365949063,0.23182093689833588,10,-0.31981706619262695,-0.2884068489074707,-0.5796692371368408,-1.3749289512634277,-3.118218421936037,4,-0.13501486574314736,-3.7199059540188113,15.3455171585083,-1.2597373306268487,15.305540084838867,-2.1219758557208257,15.06853199005127,-0.13501486574314736
4969,2012-10-08,15.328384399414062,15.41404914855957,15.222729682922365,15.362649917602539,1116438.0,-0.004451020471745837,1.7916811622437503,-1.4999582533187445,61.519618677157446,55.85636194702859,-0.2898778361968457,-0.3326179196048855,-0.40180567125004174,-1.505497474149177,16.789465714933087,0.19131946563720525,0.1247734171441568,0.29540309906005824,-0.16240401189016396,0.7532102100102804,0.06649954358494803,0.5243066545351684,-0.7173045158386238,56.61379588201597,-2.612741312377217,0.22890355547511074,10,-0.2512850761413574,-0.21987485885620117,-0.3983445167541504,-1.3063969612121582,-3.2781276702880877,0,-0.17585697881960372,-4.1332769292425935,15.396916389465332,-3.7199059540188113,15.3455171585083,-1.2597373306268487,15.305540084838867,-0.17585697881960372
4970,2012-10-09,15.142775535583494,15.276985168457033,14.982867240905762,15.276985168457033,1876372.0,-0.012108834107635191,3.3829629998080524,3.916754801002052,52.14647401729927,56.35247712754348,-0.09951368648890124,-0.13480432351869176,-0.2226795482053454,-1.2980439223277838,16.383982877260845,0.3455171585083008,0.0956390172264836,0.09765830039977885,-0.35817642492358814,0.5534930257231458,-0.13025906226190465,0.32557566306146235,-0.5126665248870843,27.586138819104388,-27.2049436917773,0.2279173626616834,10,-0.04283237457275213,-0.03426599502563299,-0.2127356529235822,-1.12078809738159,-2.9268989562988263,1,-0.18951533443239799,1.7916811622437503,15.328384399414062,-4.1332769292425935,15.396916389465332,-3.7199059540188113,15.3455171585083,-0.18951533443239799
4971,2012-10-10,15.057109832763672,15.18275260925293,15.0,15.18275260925293,1152858.0,-0.005657199541690305,1.9090826286946094,0.9361680961279943,40.72462273954715,54.960682377749194,0.041053856484031925,-0.02121469689208233,-0.1387341249965992,-1.1853385841985418,15.824375942414726,0.1827526092529297,0.10809003831034047,-0.00642542839050364,-0.4302777892117646,0.41742693243075735,-0.21835160880113413,0.20550075202012685,-0.40835227748871006,12.807756154300446,-35.01080412062633,0.21192618041063055,10,0.07281637191772461,0.05139970779418945,-0.13420867919921875,-1.0351223945617676,-2.7355785369873047,2,-0.16385356857930478,3.3829629998080524,15.142775535583494,1.7916811622437503,15.328384399414062,-4.1332769292425935,15.396916389465332,-0.16385356857930478
4972,2012-10-11,15.319816589355467,15.368361473083494,15.13420867919922,15.276985168457033,2163886.0,0.017447356066976116,2.346924031134592,-0.3408983953971754,53.0583100586858,54.89874888066131,-0.16665956038713325,-0.2632334167643915,-0.3988551764276753,-1.4225319544628956,15.879235103369743,0.31125164031982244,0.0982090901050352,0.23457951545715083,-0.19535446836699144,0.6645134992812931,0.019612523545079696,0.44954650736922197,-0.6527834603935236,58.12788836297121,10.690760151750737,0.2149669919120707,10,-0.07138681411742986,-0.21130704879760565,-0.40619587898254217,-1.2978291511535627,-3.2210159301757795,3,-0.17856470546051062,1.9090826286946094,15.057109832763672,3.3829629998080524,15.142775535583494,1.7916811622437503,15.328384399414062,-0.17856470546051062
4973,2012-10-12,15.291261672973633,15.408337593078613,15.231295585632324,15.2512845993042,1371733.0,-0.0018639202509561636,-3.428535645701881,0.9333585678661266,61.04744054149045,55.88932935414769,-0.07979617589018773,-0.22602637031640427,-0.3609047608899836,-1.370194457876254,15.707556099421138,0.17704200744628906,0.14300521480770811,0.1931748390197754,-0.24561563995991698,0.6319653179994678,-0.02622040047007168,0.41257007850962246,-0.6063184817984482,71.52304551597229,20.7810004673387,0.21939523948984657,10,-0.018559932708740234,-0.18275213241577148,-0.37692713737487793,-1.2692742347717285,-3.1838951110839844,4,-0.18468715015856862,2.346924031134592,15.319816589355467,1.9090826286946094,15.057109832763672,3.3829629998080524,15.142775535583494,-0.18468715015856862
4974,2012-10-15,15.668190002441404,15.668190002441404,15.205596923828125,15.408337593078613,2216416.0,0.024649916895606472,2.560429397192438,6.500035783296313,65.7060593621435,56.79765408294314,-0.3958391938496373,-0.5656093264514759,-0.7367517137094364,-1.7212260941666848,16.260590042023033,0.4625930786132795,0.17305343880015478,0.5279843807220441,0.04024921387901692,1.0157195475650713,0.2841167973005305,0.7718519641435577,-0.9656949502972427,100.0,44.80946955098426,0.24386758342151343,10,-0.3426613807678205,-0.5439758300781232,-0.7674188613891584,-1.6462025642395002,-3.432325363159178,0,-0.2163295207923801,-3.428535645701881,15.291261672973633,2.346924031134592,15.319816589355467,1.9090826286946094,15.057109832763672,-0.2163295207923801
4975,2012-10-16,15.705310821533205,15.868075370788574,15.585379600524902,15.7167329788208,2718603.0,0.002369183618913029,-1.250004743995051,-0.04395632626845846,78.42807636780991,59.045887947142894,-0.37228341839769286,-0.5594464235017131,-0.7737183708043585,-1.7297373287887172,17.753085175406028,0.2826957702636719,0.2068516684087811,0.5194170475006121,-0.0009047182037491552,1.0397388132049734,0.2592561646484324,0.7795779303527919,-0.9641879713771537,81.24995193591182,19.84479840845026,0.26016088285218053,10,-0.27983951568603693,-0.4997143745422381,-0.8045396804809588,-1.6833233833313006,-3.455167770385744,1,-0.23272726875267358,2.560429397192438,15.668190002441404,-3.428535645701881,15.291261672973633,2.346924031134592,15.319816589355467,-0.23272726875267358
4976,2012-10-17,15.608223915100098,15.7024564743042,15.516847610473633,15.662479400634766,2091394.0,-0.006181788283998402,1.7659544230400273,4.750020873341308,72.32597488313647,60.82159797844032,-0.2545099943490179,-0.4406470731896093,-0.6717107180253663,-1.603950200017513,18.394444355563493,0.1884632110595721,0.23690059928057572,0.39420332908630407,-0.15426298447873776,0.9426696426513459,0.11997017230378404,0.6684364858688241,-0.7994839137060943,64.59146345425357,-1.5000196134072468,0.2742331567825205,10,-0.1827526092529297,-0.40262746810913086,-0.7467160224914551,-1.5862364768981934,-3.243861198425293,2,-0.21734358465561998,-1.250004743995051,15.705310821533205,2.560429397192438,15.668190002441404,-3.428535645701881,15.291261672973633,-0.21734358465561998
4977,2012-10-18,15.037121772766113,15.639634132385256,14.908623695373535,15.57395839691162,5811919.0,-0.03658982248335596,1.1880378964555505,9.894605473624969,53.816789514318764,59.86370735128764,0.2997697962538268,0.10550323267486306,-0.09504225831719104,-1.0121927883619648,17.54713904335611,0.7310104370117205,0.2351490143552155,-0.1576241016387936,-0.7023062421626722,0.38705803888508505,-0.4299651719007329,0.11471696862314573,-0.16482164920843623,13.392866017664987,-52.91244713491817,0.272341070261939,10,0.3512277603149414,0.16847467422485352,-0.1756138801574707,-0.8595094680786133,-2.430039405822754,3,-0.18059243770360234,1.7659544230400273,15.608223915100098,-1.250004743995051,15.705310821533205,2.560429397192438,15.668190002441404,-0.18059243770360234
4978,2012-10-19,15.045687675476074,15.12564182281494,14.897201538085938,15.1199312210083,2671326.0,0.0005696504184380391,4.333355598601921,0.138298212515589,50.74623686806641,58.6666649280553,0.2638939422254669,0.0896122602332472,-0.09451356374915676,-0.9968346797231327,16.074975333521714,0.22844028472900213,0.21320847156365197,-0.1414910793304447,-0.6902296165566888,0.4072474578957994,-0.41586034794356763,0.13287818928267825,0.8223876953125,15.294071421905928,-47.88023861032032,0.27436926861312244,10,0.33695077896118164,0.1827530860900879,-0.21059346199035645,-0.8566532135009766,-1.9417467117309588,4,-0.19586256739196484,1.1880378964555505,15.037121772766113,1.7659544230400273,15.608223915100098,-1.250004743995051,15.705310821533205,-0.19586256739196484
4979,2012-10-22,15.282695770263672,15.314105987548828,14.960022926330565,15.028554916381836,2487471.0,0.015752559796513133,1.2342353727005329,-3.4230700064226074,54.68165684124767,58.94835190849401,0.022041229804795393,-0.12407067538798522,-0.3274943397161518,-1.207157824645602,15.686852802145946,0.3540830612182635,0.19961660357805044,0.07667064666748047,-0.45705891478175964,0.6104002081167206,-0.19019413405714047,0.3435354273921014,0.5659621238708503,39.7059040209816,-20.740561216271722,0.2668647807246203,10,0.09994268417358398,-0.054255008697509766,-0.4476015567779541,-1.0936613082885742,-1.8189611434936523,0,-0.2077728468921317,4.333355598601921,15.045687675476074,1.1880378964555505,15.037121772766113,1.7659544230400273,15.608223915100098,-0.2077728468921317
4980,2012-10-23,14.965733528137207,15.211307525634766,14.897201538085938,15.131354331970215,3669045.0,-0.020739943194000854,-1.0754659911527846,-0.6516890193105829,42.822663200399326,59.18146751525536,0.3478267524930665,0.196678275881915,-0.0060544112103677605,-0.8612073314489948,15.212134468867239,0.3854942321777344,0.15649789904097489,-0.23629388809204066,-0.7762415917834087,0.30365381559932736,-0.5062677399377247,0.03367996375364335,0.8638952388763439,8.510595460999964,-45.49087211560689,0.2699738518456843,10,0.41690492630004883,0.2627072334289551,-0.11850333213806152,-0.7295832633972168,-1.4962873458862322,1,-0.18240795773374752,1.2342353727005329,15.282695770263672,4.333355598601921,15.045687675476074,1.1880378964555505,15.037121772766113,-0.18240795773374752
4981,2012-10-24,13.706453323364258,15.41404914855957,12.86693286895752,15.265563011169435,23536242.0,-0.08414423538982341,1.7446161656072752,9.413730954821334,27.149676087771,56.30273040737594,1.5593503745849766,1.4493022572581715,1.2448198277411358,0.4203519334405872,16.554939006288546,2.547116279602051,0.08523609955173761,-1.4441749095916752,-2.2839863259613917,-0.6043634932219586,-1.8640806177765334,-1.0242692014068169,2.1045268990707413,30.278070900753505,-19.354199425629773,0.4199057081848579,10,0.6610507965087891,0.6610507965087891,1.1407768726348877,0.5296969413757324,-1.284980773925783,2,-0.10624997129887315,-1.0754659911527846,14.965733528137207,1.2342353727005329,15.282695770263672,4.333355598601921,15.045687675476074,-0.10624997129887315
4982,2012-10-25,14.363221168518065,14.448885917663574,13.900628089904785,14.10051441192627,6990342.0,0.047916687830123816,1.5263227280717173,-0.16849793099651517,37.67029854970381,53.70527018606631,0.8410666822803634,0.7943542898067175,0.5802002393978878,-0.21196096582643342,17.970310369470013,0.7424325942993164,0.06624789549445786,-0.7627068996429465,-1.6655465627963384,0.14013276351044546,-1.2141267312196433,-0.3112870680662496,1.329997159777836,58.74440486063393,11.646647766925874,0.4514198315766962,10,0.004282951354982245,0.004282951354982245,0.4840090274810809,-0.1270709037780744,-1.841805458068844,3,-0.13916505416100156,1.7446161656072752,13.706453323364258,-1.0754659911527846,14.965733528137207,1.2342353727005329,15.282695770263672,-0.13916505416100156
4983,2012-10-26,14.04340362548828,14.306111335754395,14.034836769104006,14.137636184692385,3782160.0,-0.022266421945153603,-3.8717544700967186,-0.3586986510230023,35.539840240669236,50.35346806145806,1.0786972847626526,1.1061125767256978,0.8881037475799989,0.12481838869577011,19.46217015984666,0.32838439941405895,0.07261459540924875,-1.041405057907106,-2.0614349220788544,-0.021375193735357456,-1.551419989992981,-0.5313901258212308,1.5367632844340857,46.18834114297153,0.2821417704864402,0.5100149320858742,10,0.3241004943847674,0.3241004943847674,0.9373216629028338,0.19274663925171076,-1.2021694183349592,4,-0.10227728952673898,1.5263227280717173,14.363221168518065,1.7446161656072752,13.706453323364258,-1.0754659911527846,14.965733528137207,-0.10227728952673898
4984,2012-10-31,13.806395530700685,14.06339168548584,13.717874526977539,14.051969528198242,4578515.0,-0.01687682709321503,1.574467858322941,2.606041898593143,35.13341243530529,45.542949846735326,1.1441569993471372,1.3154322254568172,1.1116709868389503,0.378995732158673,20.494922641012536,0.3455171585083008,0.019224351302064235,-1.2180190086364728,-2.3876888680512263,-0.0483491492217194,-1.8028539383438495,-0.6331840789290961,1.6652420175830862,36.883383348715554,-10.871729316292999,0.5848349297073768,10,0.478299140930174,0.5611085891723615,1.3071107864379865,0.543975353240965,-0.9822940826416033,2,-0.05087892530628668,-3.8717544700967186,14.04340362548828,1.5263227280717173,14.363221168518065,1.7446161656072752,13.706453323364258,-0.05087892530628668
4985,2012-11-01,13.934893608093262,14.117647171020508,13.78640842437744,13.832096099853516,2898605.0,0.009307141542254094,-2.411792441246487,-0.418600948338469,37.6337299227776,41.688255962251006,0.8248577962481338,1.1569685927685214,0.9711322201542671,0.26918116319041907,21.389455848678956,0.3312387466430682,-0.052184279952872004,-1.0328390121459954,-2.2993683532335503,0.23369032894156128,-1.6661036826897728,-0.39957434160221794,1.4325557530174606,41.92822870664528,-9.824176300365785,0.6332646705437782,11,0.318389892578125,0.43261051177978516,1.1786127090454102,0.41547727584838867,-1.5191316604614258,3,-0.03381145163889854,1.574467858322941,13.806395530700685,-3.8717544700967186,14.04340362548828,1.5263227280717173,14.363221168518065,-0.03381145163889854
4986,2012-11-02,13.480868339538574,13.972016334533693,13.475156784057615,13.972016334533693,3347212.0,-0.03258189702223446,1.02325798146041,-4.777820040634207,30.555565079181335,39.10367546945797,1.0564835569714646,1.5465789088260173,1.411367017473573,0.7420839456010597,22.137773371852305,0.49685955047607777,-0.18818900589669596,-1.3956306934356686,-2.813534177152608,0.022272790281270716,-2.1045824352941374,-0.6866789515771998,1.7865603618860195,0.5865651220486247,-48.279089906973766,0.7089517418584697,11,0.6596226692199707,0.8866357803344727,1.6326379776000977,0.8695025444030762,-0.7338666915893537,4,-0.0008472864655237888,-2.411792441246487,13.934893608093262,1.574467858322941,13.806395530700685,-3.8717544700967186,14.04340362548828,-0.0008472864655237888
4987,2012-11-05,13.09537410736084,13.600799560546875,12.966876029968262,13.420902252197266,8129193.0,-0.028595652925939685,-1.176470684537696,0.6627903364232626,28.411011518165154,36.621983763913384,1.2712617786534235,1.8496892258382083,1.7802401541070552,1.1412597013400756,22.73978505012939,0.6339235305786133,-0.37401554308288354,-1.668617773056031,-3.274456441260579,-0.0627791048514812,-2.471537107158305,-0.865698438953757,2.0760347607650704,9.594884247555704,-34.900920046703014,0.8029193341022748,11,1.045116901397705,1.272130012512207,2.0295543670654297,1.3934893608093262,-0.17133140563964666,0,-0.051461039020150534,1.02325798146041,13.480868339538574,-2.411792441246487,13.934893608093262,1.574467858322941,13.806395530700685,-0.051461039020150534
4988,2012-11-06,13.318103790283205,13.418046951293945,12.84980010986328,13.012563705444336,4667816.0,0.017008271859692004,1.248583903482793,-0.9385980588326684,26.17254474844222,33.454304642490555,0.8690981903617878,1.5423099013919899,1.5467249786313548,0.9353781821070495,23.24282834805107,0.5682468414306658,-0.5515452475701892,-1.3419474601745591,-3.0416586138610544,0.35776369351193793,-2.1918030370178077,-0.4920918833313106,1.7611260378759699,36.936922028472495,-0.5157516130008446,0.8498555768432484,11,0.8138208389282209,1.0408339500427228,1.8068246841430646,1.277841091156004,-0.42261600494384943,1,-0.05981993325620738,-1.176470684537696,13.09537410736084,1.02325798146041,13.480868339538574,-2.411792441246487,13.934893608093262,-0.05981993325620738
4989,2012-11-07,12.63278102874756,13.186750411987305,12.47858428955078,13.149628639221193,10329149.0,-0.05145798323299233,1.3961316803376755,-1.6915869181164886,22.466737780579322,31.19253515139944,1.2728549572097094,2.1242412783871583,2.2112352614737834,1.6319112571780234,24.342805290286506,0.8395195007324254,-0.6829311630324941,-1.8924900531768785,-3.785562020868353,0.00058191451459777,-2.8390260370226166,-0.9459540693311403,2.3126830163138603,9.407615835855822,-21.57533845813162,0.9465359838457381,11,1.3135356903076154,1.5405488014221174,2.4950029850006086,1.9631638526916486,0.2598524093627912,2,0.016500972979061057,1.248583903482793,13.318103790283205,-1.176470684537696,13.09537410736084,1.02325798146041,13.480868339538574,0.016500972979061057
4990,2012-11-08,12.272987365722654,12.707024574279785,12.230154037475586,12.609936714172365,5091908.0,-0.028480954605810682,-1.2567556894470207,0.6519317137616915,21.456504262447595,30.559960504141287,1.3527722068608785,2.380039909452579,2.5417401397963975,1.9988395215306713,26.41748599073085,0.4768705368041992,-0.830540864827011,-2.1087943077087417,-4.226507224317595,0.008918608900113867,-3.1676507660131694,-1.049937849404314,2.4751262988979157,2.459053641577251,-23.269972129232208,1.0588564583044278,11,1.0665326118469256,1.7761273384094256,2.8555107116699237,2.3229575157165545,0.8566522598266602,3,0.04490464024069962,1.3961316803376755,12.63278102874756,1.248583903482793,13.318103790283205,-1.176470684537696,13.09537410736084,0.04490464024069962
4991,2012-11-09,12.589948654174805,12.872644424438475,12.235864639282227,12.235864639282227,5576235.0,0.025825928032598977,-2.596772282134421,-1.050852350721862,28.10423897923593,29.49706499631152,0.9619373536832185,1.969758652328128,2.1961758863947622,1.6893781796437288,28.443210907636335,0.6367797851562482,-1.018175528625381,-1.6684749603271491,-3.9046660932287267,0.5677161725744266,-2.786570526777936,-0.5503793938763621,1.9063690477312676,26.250012176233938,-0.9965160306120424,1.118095566450788,11,0.6781840324401855,1.4591660499572754,2.5385494232177734,2.0059962272644043,0.7452878952026349,4,-0.01383537862842743,-1.2567556894470207,12.272987365722654,1.3961316803376755,12.63278102874756,1.248583903482793,13.318103790283205,-0.01383537862842743
4992,2012-11-12,12.584238052368164,12.735580444335938,12.481438636779785,12.581381797790527,2846075.0,-0.00045358420145324985,-1.5070393384480059,0.008066601307893688,27.96524319603462,28.655443102463227,0.7697039602612339,1.8551321085811274,2.1721671280693506,1.7047745920240835,30.080060786229495,0.25414180755615234,-1.16700375859687,-1.5374066352844231,-3.834076488579285,0.7592632180104388,-2.685741561931854,-0.38907170863699214,1.68546328309486,29.807738624722624,1.0059593116544505,1.1483349266474312,11,0.5896625518798828,1.464876651763916,2.544260025024414,2.011706829071045,0.9166193008422852,0,0.012933925351994446,-2.596772282134421,12.589948654174805,-1.2567556894470207,12.272987365722654,1.3961316803376755,12.63278102874756,0.012933925351994446
4993,2012-11-13,12.467162132263185,12.678468704223633,12.358652114868164,12.404339790344238,2808604.0,-0.009303377734732776,-3.1481371530354756,21.994657762938854,24.242423184899792,27.445333185751505,0.7148507665290396,1.8443460743583167,2.2606804175698922,1.8333703706813207,31.74081890164464,0.31981658935546875,-1.1545695961421725,-1.5132775783538808,-3.854007140482265,0.8274519837745036,-2.683642359418073,-0.3429127972896886,1.598584473401095,24.77618576681068,-2.536979384216945,1.170364781064192,11,0.7067384719848615,1.5819525718688947,2.607081174850462,2.138777256011961,0.8223867416381818,1,0.03664671756178328,-1.5070393384480059,12.584238052368164,-2.596772282134421,12.589948654174805,-1.2567556894470207,12.272987365722654,0.03664671756178328
4994,2012-11-14,12.278697967529295,12.575671195983887,12.264419555664062,12.512849807739258,3623169.0,-0.015116845576763072,-1.369557483573529,-3.7272064851078563,24.826109588350803,26.02226425970408,0.7418334404130036,1.861287264936907,2.4182633576411465,2.0335608784286077,32.887314717346584,0.3112516403198242,-1.2416985266181264,-1.5322671413421656,-3.8491757802165427,0.7846414975322116,-2.690721460779354,-0.373812821904977,1.6034893813161162,7.555588540893317,-21.221560918468157,1.158454319437189,11,0.8223872184753436,1.770416736602785,2.814106464385988,2.5985150337219256,0.9851512908935565,2,0.050232509948623605,-3.1481371530354756,12.467162132263185,-1.5070393384480059,12.584238052368164,-2.596772282134421,12.589948654174805,0.050232509948623605
4995,2012-11-15,12.050256729125975,12.295830726623535,11.950313568115234,12.230154037475586,3755895.0,-0.01860467934038501,1.2201856788307748,0.7682933782980231,30.76922736199981,26.04600451335058,0.7541298298044712,1.8992358377847136,2.6104149110990793,2.2699202628013833,33.75879333125599,0.3455171585083008,-1.3071250121024462,-1.5779556751251231,-3.841715430498839,0.6858040802485927,-2.709835552811981,-0.4460757974382652,1.6667272885824538,10.83593380027983,-17.01806885376793,1.1318798776868575,11,0.7252998352050799,1.8589377403259295,3.0425477027893084,3.0525417327880877,1.230725288391115,3,0.06990529147385849,-1.369557483573529,12.278697967529295,-3.1481371530354756,12.467162132263185,-1.5070393384480059,12.584238052368164,0.06990529147385849
4996,2012-11-16,12.215876579284668,12.301542282104492,12.018845558166506,12.1359224319458,2907711.0,0.013744093082961761,1.2500037951816232,-0.4444432663966537,21.856280988471354,25.31770112116238,0.4360564857187317,1.5456871516382655,2.415112936316204,2.118322984574924,34.94011896350959,0.2826967239379865,-1.3581339641309462,-1.2427184581756592,-3.3870247486395524,0.901587832288234,-2.314871603407605,-0.17056531294371347,1.2891069844725767,33.81818579277446,9.463825188863957,1.0721531452319464,11,0.4683036804199219,1.6933178901672363,2.888349771499634,2.8869218826293945,0.8909196853637695,4,0.07480126705063306,1.2201856788307748,12.050256729125975,-1.369557483573529,12.278697967529295,-3.1481371530354756,12.467162132263185,0.07480126705063306
4997,2012-11-19,12.321531295776367,12.555682182312012,12.247286796569824,12.375784873962402,2496576.0,0.008648967252244955,-2.0422360306880347,-0.6785586488227295,26.090416853827904,25.308575799538566,0.2336603073807506,1.2924189266829256,2.275052591464812,2.0227513522662512,37.89886894620853,0.33980560302734375,-1.4403759504562093,-1.0012842178344723,-3.0672072655900067,1.064638829921062,-2.0342457417122404,0.03167730604329577,0.9968918685038357,50.98058219366466,28.17408229268714,1.0329615238777676,11,0.24700069427490234,1.587663173675537,2.7976865768432617,2.7812671661376953,0.9280405044555682,0,0.08227104482935133,1.2500037951816232,12.215876579284668,1.2201856788307748,12.050256729125975,-1.369557483573529,12.278697967529295,0.08227104482935133
4998,2012-11-20,12.098800659179688,12.307252883911133,11.967447280883787,12.307252883911133,3565036.0,-0.01807653864199721,2.2602732205437133,3.8421839019845665,26.194279265708573,25.722747075664035,0.2964151614018764,1.3523944034551203,2.4661557735925577,2.253460389528726,41.14901360598834,0.3540840148925799,-1.4596285385796381,-1.0766705036163327,-3.043174075137326,0.8898330679046609,-2.0599222893768285,-0.09341871785583677,1.0554493535607197,23.744347945435276,2.6061815593191433,0.9832517857604965,11,0.31267833709716797,1.8103938102722168,3.0796689987182617,3.003997802734375,1.102227210998537,1,0.11588394036122773,-2.0422360306880347,12.321531295776367,1.2500037951816232,12.215876579284668,1.2201856788307748,12.050256729125975,0.11588394036122773
4999,2012-11-21,12.107366561889648,12.19874382019043,11.996002197265625,12.193033218383787,4203100.0,0.0007079960197098334,3.176456720757534,0.41096542195462554,23.640853340992322,25.965452528835673,0.2296293709426429,1.1528508170517355,2.425778089959426,2.2588397875004365,44.0910335001879,0.2027416229248047,-1.433507732357418,-0.9093381404876713,-2.6604408621074835,0.841764581132141,-1.7848895012975774,-0.03378677967776511,0.9024110774957386,25.943365759521093,7.127870154221291,0.8755513608099058,11,0.30411243438720703,1.8018279075622559,3.0832390785217285,2.995431900024414,1.3820686340332031,2,0.09764157267137463,2.2602732205437133,12.098800659179688,-2.0422360306880347,12.321531295776367,1.2500037951816232,12.215876579284668,0.09764157267137463
5000,2012-11-23,12.235864639282227,12.27013111114502,12.058823585510256,12.121644973754885,1266673.0,0.010613214420801542,1.3124980431038786,-1.3333036469697714,30.1818078036995,26.19629350933163,0.10651259705628568,0.8530900620582251,2.258756931970133,2.1394309021333555,47.29986781465526,0.21130752563476385,-1.4163217876063108,-0.6443466186523441,-2.1663675850948323,0.8776743477901441,-1.405357101873589,0.11666386456890088,0.6467773115507427,45.63098138970103,23.497180370578,0.7610104832212444,11,0.10708236694335938,1.6733298301696777,2.989006757736206,2.866933822631836,1.185037612915039,4,0.08401405617387803,3.176456720757534,12.107366561889648,2.2602732205437133,12.098800659179688,-2.0422360306880347,12.321531295776367,0.08401405617387803
5001,2012-11-26,12.250143051147461,12.25299835205078,12.113078117370605,12.221588134765625,1720883.0,0.001166931172104979,7.166824380741072,0.2500000000000039,34.74227851239249,26.94929743337139,0.043542720460523654,0.7632465265968769,2.2121392087700915,2.1351008967296075,48.16799457174774,0.139920234680174,-1.3045961544418727,-0.5572526931762702,-2.0519359139678333,0.9374305276152928,-1.3045943035720509,0.19008891721951038,0.52061949375938,48.05831302720955,23.33302820208187,0.7473416103957814,11,0.06424808502197266,1.5762419700622559,3.0653908252716064,2.934037685394287,1.0251283645629883,0,0.08414913703991989,1.3124980431038786,12.235864639282227,3.176456720757534,12.107366561889648,2.2602732205437133,12.098800659179688,0.08414913703991989
5002,2012-11-27,12.364362716674805,12.39291763305664,12.113078117370605,12.181611061096193,4043759.0,0.009323945447040627,1.3333426105211261,6.40000667958046,32.081541911565,27.82031062522308,-0.11750292116076011,0.5181659130561656,2.059888837343731,2.0262602730620554,48.91859804378068,0.27983951568603516,-1.1423119659401806,-0.3430901050567634,-1.656004414798609,0.9698242046850822,-0.9995472599276862,0.3133670498141594,0.30794595101704303,93.2886236993935,67.21193849838687,0.6564571548709229,11,-0.10137033462524414,1.4306111335754395,2.9511711597442627,2.8198180198669434,1.039405822753908,1,0.06004624459717389,7.166824380741072,12.250143051147461,1.3124980431038786,12.235864639282227,3.176456720757534,12.107366561889648,0.06004624459717389
5003,2012-11-28,12.60708236694336,12.61850357055664,12.064535140991213,12.31296443939209,5604601.0,0.01963058313884769,2.4955063380641787,1.6093858445225044,49.42087099523704,30.553061892654885,-0.37804288566136,0.17109556090967004,1.7763879095661483,1.7881059736909695,49.4577073827079,0.5539684295654279,-1.0481171958289242,-0.028554391860961204,-1.1811206514191817,1.1240118676972592,-0.6048375216400714,0.547728737918149,-0.656768798828125,98.16527254343231,67.0892579914233,0.5762831297791101,11,-0.3226737976074219,1.075098991394043,2.6898906230926514,2.5770983695983887,0.5368356704711914,2,0.05096257917480007,1.3333426105211261,12.364362716674805,7.166824380741072,12.250143051147461,1.3124980431038786,12.235864639282227,0.05096257917480007
5004,2012-11-29,13.103940963745115,13.183895111083984,12.86693286895752,12.904054641723633,13820293.0,0.03941106929740967,-1.312496955949987,0.6796128467437238,67.63634538266413,34.649408339395364,-0.8331442917495728,-0.4016819170088777,1.2504008203351464,1.301210366899527,49.123181067833386,0.576812744140625,-0.9371830329387869,0.5034269332885728,-0.5361988367443153,1.543052703321461,-0.016385951727871273,1.0232398183050169,-1.140263595581052,92.89341650539983,55.79346814739505,0.5198128850164437,11,-0.5282697677612287,0.5782403945922869,2.2015986442565936,2.0802397727966326,-0.1227865219116211,3,0.007408985335153773,2.4955063380641787,12.60708236694336,1.3333426105211261,12.364362716674805,7.166824380741072,12.250143051147461,0.007408985335153773
5005,2012-11-30,13.46373462677002,13.498001098632812,13.103940963745115,13.106796264648438,9576569.0,0.02745690506545717,-1.1732318251745377,1.7857067882975024,68.21426342078611,39.800295276319225,-1.0855029012500932,-0.841739913312983,0.8661636120827563,0.9501990440375714,48.66634706498959,0.3940601348876971,-0.7807661227667992,0.886778545379638,-0.0408539447523264,1.8144110355116023,0.42296230031365667,1.3505947904456193,-1.4512485488891596,97.60953710270388,56.694250337911036,0.4638162450659818,11,-0.7310104370117188,0.2184467315673828,1.8418049812316895,1.7204461097717285,-0.4768695831298846,4,0.0019088737163410752,-1.312496955949987,13.103940963745115,2.4955063380641787,12.60708236694336,1.3333426105211261,12.364362716674805,0.0019088737163410752
5006,2012-12-03,13.469446182250975,13.57509994506836,13.20673942565918,13.495145797729492,6869523.0,0.0004242177701274663,2.9692329825715227,-0.07200014962180915,68.45235349967473,44.507177125857766,-0.9998393791500071,-0.8941970092006439,0.8273779651457378,0.9527538813071939,47.776806854998355,0.3683605194091797,-0.609046091844931,0.8930612087249745,-0.03223923875138368,1.8183616562013327,0.43041098498679453,1.3557114324631545,-1.3678292031249981,93.0056782382182,48.591601342639834,0.4626502237381795,12,-0.6981725692749006,0.21273517608642756,1.8360934257507342,1.7147345542907733,-1.142204284667967,0,-0.0036040034160926826,-1.1732318251745377,13.46373462677002,-1.312496955949987,13.103940963745115,2.4955063380641787,12.60708236694336,-0.0036040034160926826
5007,2012-12-04,12.421472549438475,12.835522651672365,12.050256729125975,12.835522651672365,13163668.0,-0.07780376554705282,2.7930961413109667,16.1111399732809,49.313873338173934,47.076020911687245,0.07129971240446586,0.10614298863568905,1.8172666594645506,2.0046253117016395,46.976426321714094,1.419189453125,-0.5007129805891655,-0.12121734619140767,-1.0155033399592437,0.7730686475764283,-0.5683603430753266,0.3259256506925112,1.1536273956298846,24.344523845560147,-21.621947666855796,0.4471429968839184,12,0.3640785217285174,0.7781271934509295,1.946031570434572,1.946031570434572,-0.031409263610839844,1,0.06873572057369093,2.9692329825715227,13.469446182250975,-1.1732318251745377,13.46373462677002,-1.312496955949987,13.103940963745115,0.06873572057369093
5008,2012-12-05,12.52141571044922,12.592803955078125,12.378641128540039,12.378641128540039,5654329.0,0.008045999426635086,-2.0000133591610445,-0.3448244092656458,53.74447835538857,50.42086813550905,0.042028575437543125,-0.059602159703860735,1.6664747442731151,1.9154015188403495,46.02767961283999,0.21416282653808594,-0.36487073157046446,0.018560218811037643,-0.7978827236231751,0.8350031612452504,-0.38966125240606786,0.42678169002814315,1.0536842346191388,30.89884759280381,-19.103205641530955,0.408221471217106,12,0.29126262664794744,0.6067967414855939,1.8460884094238263,1.8460884094238263,-0.1085090637207049,2,0.07046749739673297,2.7930961413109667,12.421472549438475,2.9692329825715227,13.469446182250975,-1.1732318251745377,13.46373462677002,0.07046749739673297
5009,2012-12-06,12.84123420715332,12.898344039916992,12.52141571044922,12.561392784118652,5073347.0,0.025541720209577345,-1.0952360757329682,1.9600227105737515,61.86803500598126,53.9415600468737,-0.18186883656930242,-0.3826202866645847,1.3078650919357244,1.6045777981424791,44.48006669508716,0.37692832946777166,-0.24853108477676322,0.3279560565948483,-0.500701385832885,1.1566134990225816,-0.08637266461901838,0.7422847778087149,0.703368873596192,51.87270860096296,-2.956215191507688,0.41432872121386694,12,-0.028555870056152344,0.19274616241455078,1.5262699127197266,1.5262699127197266,-0.6424903869628906,3,0.023571241313597335,-2.0000133591610445,12.52141571044922,2.7930961413109667,12.421472549438475,2.9692329825715227,13.469446182250975,0.023571241313597335
5010,2012-12-07,12.824101448059082,12.932609558105467,12.661335945129395,12.869789123535154,3080009.0,-0.001334198786335894,2.1667065588279946,-0.16326273280282905,59.55157313332695,56.698148338088636,-0.08104216087578742,-0.3394882110033599,1.280697114900784,1.6254992522977787,42.6292637898533,0.27127361297607244,-0.10869922654965691,0.2832675933837887,-0.548393093958591,1.1149282807261685,-0.13256275028740205,0.6990979370549795,0.6906147056579588,50.74913347434576,-6.459187889918887,0.4158303436711899,12,-0.011423110961914062,0.20987892150878906,1.501997947692871,1.5434026718139648,-0.7224454879760742,4,0.012246705502956035,-1.0952360757329682,12.84123420715332,-2.0000133591610445,12.52141571044922,2.7930961413109667,12.421472549438475,0.012246705502956035
5011,2012-12-10,12.415761947631836,12.815533638000488,12.404339790344238,12.73843479156494,6478000.0,-0.031841568166091516,-1.3801645593029002,7.062579581272284,51.351332130544534,58.83923614019747,0.3947758884357153,0.058111995168244945,1.64911162839409,2.0341971766147537,41.271392282514554,0.41976165771484375,0.03730616967138545,-0.1163625717163086,-0.9495045369490107,0.7167793935163935,-0.5329335543326597,0.30020841090004247,1.0696650175933833,41.42393003132268,-15.887579682787937,0.4165709826163514,12,0.39691638946533203,0.545403003692627,1.8946318626403809,1.951742172241211,-0.4711589813232404,0,0.04599823179738327,2.1667065588279946,12.824101448059082,-1.0952360757329682,12.84123420715332,-2.0000133591610445,12.52141571044922,0.04599823179738327
5012,2012-12-11,12.74700164794922,12.79269027709961,12.455739974975586,12.507139205932615,4390457.0,0.026678966761324308,1.0344801773529497,-0.7433611056105274,59.01508013310246,59.905259377738076,0.13803763762610188,-0.2743760513975637,1.277014395708422,1.7008230487515856,39.840139711639225,0.37692832946777344,0.15414004354654054,0.20673894882202326,-0.6317092478981579,1.0451871455422044,-0.2124851495380664,0.6259630471821129,0.7097219125540146,66.49485778425127,4.733371938098422,0.41922409836009045,12,0.06567668914794744,0.02855491638183416,1.5069959163665754,1.6205024719238263,-0.8366641998291051,1,-0.03293007735930942,-1.3801645593029002,12.415761947631836,2.1667065588279946,12.824101448059082,-1.0952360757329682,12.84123420715332,-0.03293007735930942
5013,2012-12-12,12.924042701721193,13.02684211730957,12.809823036193848,12.869789123535154,4813849.0,0.013888839011835907,-1.491812074657673,0.22618621627425464,60.84975953954847,59.151194284058555,0.011941403223348246,-0.43788432160220125,1.0600544706317532,1.5244791457812052,38.031627866314665,0.2798404693603498,0.25751178766677185,0.36093597412109624,-0.4938627960487665,1.215734744290959,-0.06646341096383424,0.7883353592060267,0.5045515221544967,83.4860993870466,16.483601527777267,0.42739938508493125,12,-0.11136436462402521,-0.1613359451293963,1.3299548625946027,1.4434614181518537,-1.1422033309936541,2,-0.04131674803445551,1.0344801773529497,12.74700164794922,-1.3801645593029002,12.415761947631836,2.1667065588279946,12.824101448059082,-0.04131674803445551
5014,2012-12-13,12.895487785339355,12.998287200927734,12.806966781616213,12.998287200927734,3348963.0,-0.0022094415068772966,2.722208306661808,-1.8947951273531427,59.00232950479605,58.127646071170766,0.008736376391071943,-0.3802472892635187,1.0427487493085081,1.553298683819051,36.04074576328086,0.19132041931152166,0.3663236705505888,0.3015415668487549,-0.5545575166714585,1.1576406503689682,-0.1265079749113518,0.7295911086088616,0.5055396886413401,78.89898137239733,8.813371677327709,0.42804954176010646,12,-0.0828094482421875,-0.1327810287475586,1.3499433994293213,1.4634499549865723,-1.387777328491211,3,-0.03742248037794105,-1.491812074657673,12.924042701721193,1.0344801773529497,12.74700164794922,-1.3801645593029002,12.415761947631836,-0.03742248037794105
5015,2012-12-14,12.892633438110352,13.049686431884766,12.818388938903807,12.8640775680542,2168789.0,-0.00022134464988976532,-2.857107642395291,-0.27778241629790434,58.79593483409537,57.05471066388417,-0.08709869313963203,-0.32785785186259275,0.9970147214923948,1.5582731099336176,33.6250569222076,0.2312974929809588,0.40517070473215,0.2565683841705315,-0.5692565829025966,1.0823933512436597,-0.15634409936603255,0.6694808677070956,0.4813786209732491,75.66377762507481,2.6765340614254995,0.41291248353656385,12,-0.34266185760498047,-0.1299266815185547,1.1671898365020752,1.2806963920593262,-1.6333532333374023,4,-0.05382062720163894,2.722208306661808,12.895487785339355,-1.491812074657673,12.924042701721193,1.0344801773529497,12.74700164794922,-0.05382062720163894
5016,2012-12-17,13.129639625549315,13.158194541931152,12.852656364440918,12.91547679901123,3812277.0,0.01838307034607678,1.2526278783617508,7.499782920882949,60.136152311524874,58.25718610536761,-0.4217242916739803,-0.5195339858265751,0.7055317563159011,1.324102778135213,31.005953179046465,0.3055381774902344,0.35997521477483296,0.44788641929626216,-0.3811583094084199,1.2769311480009442,0.03336405494392203,0.8624087836486023,0.21789732693513386,95.93498032113385,24.461696537879348,0.41452236435234086,12,-0.3612217903137189,-0.36693286895751775,0.5646777153015154,0.9194750785827654,-1.62192916870117,0,-0.07829488811451657,-2.857107642395291,12.892633438110352,2.722208306661808,12.895487785339355,-1.491812074657673,12.924042701721193,-0.07829488811451657
5017,2012-12-18,13.33523654937744,13.415190696716307,13.10108470916748,13.175328254699707,4815600.0,0.015658992149948148,-1.0370342882588575,0.7466669041618034,59.74024317280421,58.92338219619157,-0.5409605764965377,-0.6801651780737838,0.4454351380756947,1.1094348647853352,28.834685390090257,0.31410598754882635,0.28581199372147026,0.6027980804443338,-0.2569017151773032,1.4624978760659708,0.1729481826335153,1.0326479782551523,-1.2849798202514648,86.85448806699597,17.982705837158818,0.42984989781081867,12,-0.4254713058471662,-0.5725297927856428,0.3233871459960955,0.7138781547546404,-1.7190179824829066,1,-0.1042826333016017,1.2526278783617508,13.129639625549315,-2.857107642395291,12.892633438110352,2.722208306661808,12.895487785339355,-0.1042826333016017
5018,2012-12-19,13.50085735321045,13.7007417678833,13.235294342041016,13.28098201751709,5077900.0,0.012419787472067068,-1.9908202347029444,1.3750089458241046,55.825651359267816,58.25200623544563,-0.6180292178213218,-0.7751016188015285,0.22445849805142792,0.9267687463181442,26.221766285231702,0.46544742584228516,0.2084932812924567,0.698316049575805,-0.17241628798023,1.56904838713184,0.26294988079778747,1.1336822183538224,-1.4233019447326676,77.63593547099786,11.315169885577177,0.43536616877801704,12,-0.4483165740966797,-0.6753296852111816,0.11065030097961426,0.5482573509216309,-1.893204689025879,2,-0.11780880750599998,-1.0370342882588575,13.33523654937744,1.2526278783617508,13.129639625549315,-2.857107642395291,12.892633438110352,-0.11780880750599998
5019,2012-12-20,13.289548873901367,13.50656795501709,13.243861198425293,13.50656795501709,5140936.0,-0.01565148595980337,1.4210475432960832,-0.9870096635958292,47.32691548347988,56.893710941018185,-0.3759776749795041,-0.4961223970893691,0.3790237296393002,1.1162561364056653,23.467641785154726,0.2627067565917969,0.2622088530448252,0.4278984546661384,-0.4037594986077586,1.2595564079400354,0.012069478029189895,0.8437274313030869,-1.1470660110473645,53.398132756313764,-8.594486456709028,0.41582897663694873,12,-0.23700809478759766,-0.4640212059020996,0.3219587802886963,0.7595658302307129,-1.6019420623779297,3,-0.11345076627354433,-1.9908202347029444,13.50085735321045,-1.0370342882588575,13.33523654937744,1.2526278783617508,13.129639625549315,-0.11345076627354433
5020,2012-12-21,13.263849258422852,13.38949203491211,12.981154441833494,12.981154441833494,4707388.0,-0.0019338215105996204,-1.888893386904678,-1.3026265484859088,46.86411230918543,56.39513096086717,-0.3144027374221743,-0.4105069052499992,0.3524951866800379,1.1225449384661381,20.82056604094375,0.40833759307861506,0.2953996396045504,0.35079960823059153,-0.44427463039524895,1.145873846856432,-0.04673751108232871,0.7483367275435118,-1.059036039367676,48.48484507726458,-9.188891273210352,0.3975371193129202,12,-0.1856083869934082,-0.438321590423584,0.3112506866455078,0.7852654457092285,-1.4848661422729492,4,-0.13240038900921003,1.4210475432960832,13.289548873901367,-1.9908202347029444,13.50085735321045,-1.0370342882588575,13.33523654937744,-0.13240038900921003
5021,2012-12-24,13.28098201751709,13.33238124847412,13.09537410736084,13.232439041137695,1044296.0,0.0012916883146389946,2.132085221150321,0.17171512716452847,69.12325431485371,57.518261425506196,-0.2189188344727686,-0.36517478162668837,0.28501820598728145,1.0888219677919473,18.03043903428099,0.23700714111327947,0.27385156672301036,0.316390419006348,-0.42989541342819493,1.062676251440891,-0.056752497210924346,0.6895333352236204,-1.0163316565087896,41.666600401303185,-19.387663547218878,0.37314291621727186,12,-0.027127742767333984,-0.4468874931335449,0.06139349937438965,0.6282124519348145,-1.413477897644043,0,-0.15222532566323754,-1.888893386904678,13.263849258422852,1.4210475432960832,13.289548873901367,-1.9908202347029444,13.50085735321045,-0.15222532566323754
5022,2012-12-26,13.106796264648438,13.303826332092285,13.08680820465088,13.266704559326172,2165987.0,-0.013115427205526498,-1.1714362052349034,-3.2941592503094244,62.60763865781644,57.71358132753597,0.013042555459357175,-0.13967721758403862,0.39732857510925257,1.245874520201351,15.567326299137124,0.21701812744140447,0.2614579109153201,0.10508298873901367,-0.5874127509952398,0.7975787284732672,-0.24116488112811219,0.45133085860613953,-0.7847022473651375,17.460260661434557,-45.45006604228651,0.34624786986712663,12,0.14705801010131836,-0.2727017402648926,0.18989109992980957,0.8023982048034668,-1.3535118103027326,2,-0.12200432321614219,2.132085221150321,13.28098201751709,-1.888893386904678,13.263849258422852,1.4210475432960832,13.289548873901367,-0.12200432321614219
5023,2012-12-27,13.249571800231935,13.33238124847412,13.078241348266602,13.135351181030273,2477315.0,0.010893244443616723,-1.2250007305760542,-0.7142882702354652,59.52062985094673,57.771170254886044,-0.08794944794287396,-0.2443806125773076,0.1939815347439673,1.0901328442558,13.668233050235315,0.25413990020751775,0.318889076229091,0.21573405265808354,-0.45906413480032704,0.8905322401164941,-0.12166504107112175,0.5531331463872888,-0.8723318729246348,51.08687760465875,-12.673544130773479,0.3373990937292053,12,0.009993553161619317,-0.41547727584839045,-0.010708570480348456,0.6596226692199689,-1.1450595855712908,3,-0.12327592604228998,-1.1714362052349034,13.106796264648438,2.132085221150321,13.28098201751709,-1.888893386904678,13.263849258422852,-0.12327592604228998
5024,2012-12-28,13.201027870178224,13.409480094909668,13.14391803741455,13.198171615600586,2067231.0,-0.003663811237496817,-3.7692874208935283,0.02500647078961848,58.6613931651353,57.75622118055715,0.009491326660578281,-0.1983602739730035,0.16798963634769315,1.1189135197368572,13.139065775687172,0.2655620574951172,0.3210304078516,0.16233577728271698,-0.5159735145901934,0.8406450691556273,-0.1768188686537382,0.5014904232191721,-0.7708478692478842,51.333238335278445,-13.491681760070442,0.3391546459364551,12,0.07567119598388494,-0.35265588760376154,-0.04069113731384455,0.7081665992736799,-0.919474601745609,4,-0.12070084402996883,-1.2250007305760542,13.249571800231935,-1.1714362052349034,13.106796264648438,2.132085221150321,13.28098201751709,-0.12070084402996883
5025,2012-12-31,13.489435195922852,13.720730781555176,13.049686431884766,13.129639625549315,4932567.0,0.02184733859975818,-1.5824199417558038,125.9676126877353,76.11114564266884,59.53122043957314,-0.20713990216216516,-0.5109395937899954,-0.1943356648787855,0.8115354473628891,13.511793684110096,0.6710443496704102,0.30880862712836965,0.44945807456970144,-0.23233009545115912,1.131246244590562,0.10856398955927027,0.7903521595801326,-1.0084327243143925,65.53199714058732,-2.1599220902061234,0.34089408501043067,12,-0.13849258422851562,-0.6039414405822754,-0.3290984630584717,0.41975927352905273,-0.9623079299926758,0,-0.13357330075198492,-3.7692874208935283,13.201027870178224,-1.2250007305760542,13.249571800231935,-1.1714362052349034,13.106796264648438,-0.13357330075198492
5026,2013-01-02,13.420902252197266,13.914905548095705,13.300971031188965,13.606511116027832,5639621.0,-0.005080490230332191,-1.885903272298552,-0.5158731210555726,68.78981264325631,60.53672815851226,-0.10386945096235323,-0.47034472785899695,-0.19891120392760087,0.8634245720594098,14.220536016249435,0.6139345169067401,0.30910677117513785,0.38335232734680247,-0.29231642084424436,1.0590210755378493,0.04551795325127905,0.7211867014423259,-0.8655160819920038,42.90425550676322,-23.908876113678332,0.33783437409552375,1,0.027127742767333984,-0.4383211135864258,-0.2948315143585205,0.48829221725463867,-0.9366073608398438,2,-0.12234044367460828,-1.5824199417558038,13.489435195922852,-3.7692874208935283,13.201027870178224,-1.2250007305760542,13.249571800231935,-0.12234044367460828
5027,2013-01-03,13.27527141571045,13.420902252197266,13.221016883850098,13.378069877624512,3601807.0,-0.010851046654704155,1.121213654626603,0.553844572896596,59.96760912703776,60.996945688264475,0.036163818184581586,-0.27138374984707525,-0.11117728599683119,0.9949521551689937,13.06966413917314,0.19988536834716797,0.3098408707630025,0.19503154754638707,-0.4220960553313251,0.8121591504240993,-0.11353225389246901,0.5035953489852432,-0.6111236952739514,26.072584342980036,-37.03570037414555,0.308563801438856,1,0.1727585792541504,-0.2926902770996094,-0.20488333702087402,0.6339230537414551,-0.8537988662719744,3,-0.10604433248508938,-1.885903272298552,13.420902252197266,-1.5824199417558038,13.489435195922852,-3.7692874208935283,13.201027870178224,-0.10604433248508938
5028,2013-01-04,13.403768539428713,13.420902252197266,13.272416114807127,13.352370262145994,1835748.0,0.009679434769687356,2.4666414329767634,-0.4999907228737172,63.6503057271399,62.810655715337816,-0.12019327509714373,-0.3482424429216042,-0.29754803640281935,0.854597186667883,11.85659771579568,0.1484861373901385,0.289958156211652,0.2794110298156749,-0.29412459891355347,0.8529466585449033,-0.007356784548939288,0.5661788441802891,-0.639560192779479,40.92398109447484,-19.352987228366445,0.2867678143646144,1,0.044261455535886896,-0.42118740081787287,-0.37478542327881037,0.5054259300231916,-1.1736145019531268,4,-0.12313582409513568,1.121213654626603,13.27527141571045,-1.885903272298552,13.420902252197266,-1.5824199417558038,13.489435195922852,-0.12313582409513568
5029,2013-01-07,13.14391803741455,13.386635780334473,12.938321113586426,13.266704559326172,5607402.0,-0.01938637639480134,1.472444216533207,-2.3889229056497094,55.92991167618109,63.81796675611512,0.13055646362933615,-0.06804146340544115,-0.10742452368469557,1.0969917351697624,10.943736340910343,0.46544742584228693,0.24995461466753532,0.004426336288451793,-0.5534121127932252,0.5622647853701288,-0.2744928882523858,0.2833455608292894,-0.28765391464959933,21.052652137696086,-35.73807304760838,0.2789192245408385,1,0.28269529342651367,-0.16133689880371094,-0.16062307357788086,0.7652764320373535,-1.0022850036621112,0,-0.07907884238133611,2.4666414329767634,13.403768539428713,1.121213654626603,13.27527141571045,-1.885903272298552,13.420902252197266,-0.07907884238133611
5030,2013-01-08,12.981154441833494,13.375213623046875,12.941176414489744,13.21245002746582,3750642.0,-0.01238318704649144,-1.7889794129992964,1.8837212914851291,46.36874948107668,61.289688441251,0.278265290864649,0.11287878280961827,-0.007498660319587458,1.2431818554808913,10.054622482527657,0.4340372085571307,0.211152641709198,-0.16618990898132502,-0.7095690315213474,0.3771892135586974,-0.43787947025133533,0.1054996522886853,-0.042833328247068536,4.386034298057568,-45.49296288770985,0.2716895612700109,1,0.44545888900757014,0.0014266967773455264,0.1477718353271502,0.92804002761841,-1.110794067382809,1,-0.053893602185821066,1.472444216533207,13.14391803741455,2.4666414329767634,13.403768539428713,1.121213654626603,13.27527141571045,-0.053893602185821066
5031,2013-01-09,12.986865043640135,13.16961669921875,12.898344039916992,13.041118621826172,3000514.0,0.0004399147881821719,-1.345679521380772,0.23456382895383035,40.557296669641126,58.83965044256486,0.2530585394033018,0.16036978666614488,-0.03667963868198676,1.221583412018381,8.780502844786211,0.2712726593017578,0.2215458327829083,-0.18903446197509943,-0.6186541210444183,0.24058519709421944,-0.40384429150975976,0.02577536755956089,0.92804050445557,16.93993159859951,-27.094444123591945,0.21480982953465969,1,0.4197597503662127,-0.004283905029295099,0.22058773040771662,0.9223294258117694,-1.0793838500976545,2,-0.03540021215012934,-1.7889794129992964,12.981154441833494,1.472444216533207,13.14391803741455,2.4666414329767634,13.403768539428713,-0.03540021215012934
5032,2013-01-10,12.327241897583008,13.058252334594727,12.215876579284668,13.02969741821289,8888076.0,-0.050791560845560246,1.2180468120261858,12.947634867900225,24.908401008863265,54.99384723788893,0.883368606406318,0.8294600283944025,0.5701515139376276,1.8579021737958747,7.970802585995518,0.8423757553100586,0.21844432365073096,-0.827669620513916,-1.3713758967501324,-0.28396334427769965,-1.0995227586320233,-0.5558164823958087,1.567332420349123,9.24173823028726,-29.280596657228912,0.271853138118108,1,0.7381491661071777,0.655339241027832,0.8994855880737305,1.5819525718688965,-0.3655061721801758,3,0.01274031896828487,-1.345679521380772,12.986865043640135,-1.7889794129992964,12.981154441833494,1.472444216533207,13.14391803741455,0.01274031896828487
5033,2013-01-11,12.390063285827635,12.484294891357422,12.233010292053224,12.370074272155762,4904551.0,0.005096143059944769,1.4109562719029192,-0.0284559136982073,29.46544077785734,51.74985252819137,0.7663993689603217,0.7637404619227741,0.46448991845086063,1.7718139318392527,7.654573288975108,0.25128459930419744,0.14569475500345241,-0.7381492614746108,-1.374191986386677,-0.10210653656254465,-1.0561706239306439,-0.4201278990185777,1.4373631225585974,14.878098449858518,-20.863559641413467,0.31802136245603274,1,0.6753277778625506,0.6753277778625506,0.6025121212005633,1.5191311836242694,-0.5197029113769496,4,0.0025350365761867,1.2180468120261858,12.327241897583008,-1.345679521380772,12.986865043640135,-1.7889794129992964,12.981154441833494,0.0025350365761867
5034,2013-01-14,12.412906646728516,12.418618202209473,12.238720893859865,12.412906646728516,3008568.0,0.0018436839565629803,30.497077976289553,0.0,30.548271907986276,46.68731100211553,0.6928666043682092,0.7408746442660856,0.4058291681470383,1.726329842470495,7.316524827541512,0.1798973083496076,0.09908693775902933,-0.6911768436431878,-1.3971620293215476,0.014808342035172117,-1.0441694364823668,-0.3381842508040087,1.350057768493654,16.995063558433205,-16.426851659753762,0.3529925928391797,1,0.6524844169616699,0.6524844169616699,0.5575387477874756,1.4962878227233887,-0.5425462722778303,0,-0.014722789307458073,1.4109562719029192,12.390063285827635,1.2180468120261858,12.327241897583008,-1.345679521380772,12.986865043640135,-0.014722789307458073
5035,2013-01-15,12.19874382019043,12.412906646728516,12.075957298278807,12.364362716674805,6761662.0,-0.017253237507794283,1.5652126562795088,-100.0,27.305372312533862,42.077928743146366,0.787505715756442,0.94904565953291,0.5768050266668787,1.9164679382608298,7.197004669582757,0.3369493484497088,0.04317688104206496,-0.8706451892852787,-1.6808857377251893,-0.06040464084536801,-1.275765463505234,-0.46552491506532334,1.5023370815942396,11.227126270399564,-20.278128892566983,0.40512027421995533,1,0.5496859550476074,0.7966876029968262,0.7245855331420898,1.7104506492614746,-0.2427186965942365,1,-0.004681694056355545,30.497077976289553,12.412906646728516,1.4109562719029192,12.390063285827635,1.2180468120261858,12.327241897583008,-0.004681694056355545
5036,2013-01-16,12.101655960083008,12.272987365722654,12.010279655456545,12.20730972290039,6063713.0,-0.007958840806766454,1.2168580648795713,0.6379330200847614,28.217794362732164,38.55017154711241,0.7574306675939351,1.0173298461052767,0.6433241583978617,1.9905919712668645,7.37704903163001,0.26270771026610973,-0.015066785373910818,-0.916333866119384,-1.833809337459181,0.0011416052204129556,-1.3750716017892834,-0.45759613044948466,1.5019175254913097,8.719340345934203,-23.547860122562444,0.45873773566989867,1,0.6139349937438965,0.860936641693117,0.8216733932495117,1.8075385093688965,-0.3455171585083008,2,-0.01911272196096503,1.5652126562795088,12.19874382019043,30.497077976289553,12.412906646728516,1.4109562719029192,12.390063285827635,-0.01911272196096503
5037,2013-01-17,11.944602966308596,12.178754806518555,11.910337448120115,12.178754806518555,5452964.0,-0.012977810168496529,1.2926777612147133,2.2162186557868155,21.89418801880953,33.91060291285348,0.7888323537649438,1.1224045484571175,0.7797807259686742,2.124492236569422,8.227358944246282,0.2684173583984393,-0.15047080129271428,-1.003855180740354,-2.0250192916743117,0.0173089301936038,-1.5144372362073337,-0.4932731252733742,1.5315070128563004,5.97004509519233,-22.92862300794835,0.510582055466979,1,0.7038836479186994,0.9680185317993146,0.9423186779022199,1.9645915031433088,-0.256996154785158,3,-0.0031078281020158194,1.2168580648795713,12.101655960083008,1.5652126562795088,12.19874382019043,30.497077976289553,12.412906646728516,-0.0031078281020158194
5038,2013-01-18,11.910337448120115,11.97315788269043,11.841805458068848,11.961735725402832,2431439.0,-0.002868702985367566,2.5384654908862028,0.21950832091103292,22.02968015485294,30.143910521594798,0.6581925100359598,1.0871409987569844,0.7854466540030938,2.1369488942694606,9.281866767736416,0.13135242462158203,-0.26817934321147874,-0.9585947036743185,-2.044315293502015,0.12712588615337772,-1.5014549985881676,-0.4157344087604695,1.4091952779403023,11.881150468228887,-13.593946792434563,0.5428602949138486,1,0.6981720924377459,0.96801805496216,0.8837800025939959,1.9988570213317889,-0.24271869659423473,4,0.004315434176957789,1.2926777612147133,11.944602966308596,1.2168580648795713,12.101655960083008,1.5652126562795088,12.19874382019043,0.004315434176957789
5039,2013-01-22,11.781839370727539,12.030267715454102,11.679040908813475,11.887493133544922,4375399.0,-0.010788785620247765,-1.2568740999478976,2.0555895723164705,10.239291186463333,26.12952626663776,0.640518382637044,1.1561712694936848,0.9053557018747682,2.241757612069909,10.50215000803311,0.3512268066406268,-0.3687746788732955,-1.0117073059082031,-2.1806421864967653,0.15722757468035908,-1.5961747462024842,-0.427239865613922,1.36036608317389,14.007802327183338,-6.135973959455232,0.5844674402942809,1,0.6424894332885742,1.0151338577270508,1.0058531761169434,2.1273550987243652,-0.1456317901611346,1,0.007513343285181717,2.5384654908862028,11.910337448120115,1.2926777612147133,11.944602966308596,1.2168580648795713,12.101655960083008,0.007513343285181717
5040,2013-01-23,11.507710456848145,11.807538986206055,11.296401977539062,11.807538986206055,11337725.0,-0.023267072759494467,2.4095288381102633,2.8378405213655156,9.344597774105708,22.66144861157827,0.7640022904431643,1.361809579971979,1.1791320968415402,2.488447646168966,11.938718404117035,0.5111370086669922,-0.5074318996724312,-1.1980292797088623,-2.4768799707741334,0.08082141135640875,-1.8374546252414987,-0.5586039341762259,1.429651960740971,21.63748115278552,4.192118522523685,0.6394253455326359,1,0.66961669921875,1.0979433059692383,1.279982089996338,2.4014840126037598,0.2684173583984375,2,0.03151364634715237,-1.2568740999478976,11.781839370727539,2.5384654908862028,11.910337448120115,1.2926777612147133,11.944602966308596,0.03151364634715237
5041,2013-01-24,11.25928020477295,11.636207580566404,10.908053398132324,11.547686576843262,17749537.0,-0.021588156306744488,2.12882895065752,0.9619043680997986,8.953424159600772,20.888673406104658,0.8287560841987816,1.5294276865563692,1.4140976075849654,2.7065304012348435,13.641936490886303,0.7281541824340803,-0.6301169851967252,-1.3453744411468502,-2.7465324781391285,0.055783595845428025,-2.0459534596429894,-0.6447954226507111,1.4155285424081576,27.64038855411966,10.820085565113349,0.7005790184961393,1,0.43689393997192383,1.1521992683410645,1.3970589637756348,2.649914264678955,0.44545936584472656,3,0.06188183490876131,2.4095288381102633,11.507710456848145,-1.2568740999478976,11.781839370727539,2.5384654908862028,11.910337448120115,0.06188183490876131
5042,2013-01-25,11.507710456848145,11.639062881469727,11.256424903869627,11.342089653015135,6918551.0,0.022064487920807174,-1.2711834664523043,-0.5742619438125028,13.192905025761021,19.080613878093956,0.5049509960187812,1.2174760739178687,1.1549958795447282,2.428661182637452,15.414480580991253,0.38263797760009943,-0.7216015104248363,-1.01698989868164,-2.4786900507847367,0.44471025342145687,-1.7478399747331892,-0.28613982263009063,0.8490823275041812,53.43516380604847,38.02534274863237,0.7308500760515486,1,0.1556253433227539,0.9037690162658691,1.2578518390655518,2.4014840126037598,0.6596221923828107,4,0.02158799056146954,2.12882895065752,11.25928020477295,2.4095288381102633,11.507710456848145,-1.2568740999478976,11.781839370727539,0.02158799056146954
5043,2013-01-28,11.616218566894533,11.79326057434082,11.507710456848145,11.55339813232422,4930116.0,0.00942916581480513,-2.703734398772845,0.3793027996268659,18.49229630253211,17.74106103304349,0.3074621805151878,1.03330520779428,1.0406314288101388,2.2925964215342685,17.156408383908982,0.2855501174926758,-0.8092428522984711,-0.8268141269683813,-2.3004564637310025,0.6468282097942399,-1.5636352953496928,-0.0899929585870698,0.47980112793819174,63.10427142404329,46.408536478175684,0.7368211683813106,1,0.044261455535886896,0.7952609062194806,1.2200174331665021,2.2929759025573713,0.4625930786132795,0,0.006145566581568618,-1.2711834664523043,11.507710456848145,2.12882895065752,11.25928020477295,2.4095288381102633,11.507710456848145,0.006145566581568618
5044,2013-01-29,11.60765266418457,11.687606811523438,11.427756309509276,11.659051895141602,3780759.0,-0.000737408878856205,3.789470908771346,-0.8181928588778237,19.748378740910738,16.90139508064092,0.21209449796376312,0.9659011316706128,1.0491964021081301,2.2735040726152196,19.232684819496193,0.25985050201416193,-0.8035468880407706,-0.7557112693786614,-2.2290936386326656,0.7176710998753428,-1.4924024540056635,-0.019020084751659283,0.27453309724208275,77.77770709483566,57.06596650375631,0.7366911846270018,1,-0.017132282257080078,0.8038268089294434,1.3313815593719482,2.301541805267334,0.5996570587158203,1,0.005166082159430596,-2.703734398772845,11.616218566894533,-1.2711834664523043,11.507710456848145,2.12882895065752,11.25928020477295,0.005166082159430596
5045,2013-01-30,11.687606811523438,11.78754997253418,11.527697563171387,11.681896209716795,4656259.0,0.006888054773172669,1.527784993320469,-0.11110286477664136,22.289853810816112,16.242735019316914,0.058122973169311365,0.7842459384890539,0.9775348509918445,2.165027156844639,20.684276101206038,0.25985240936279297,-0.82137350350677,-0.5856657028198242,-1.9877578277583545,0.8164264221187061,-1.2867117652890894,0.11538035964944093,-0.7795534133911133,88.06451578150133,64.11310191128545,0.7010460624692649,1,-0.14420270919799805,0.7238726615905762,1.251427412033081,2.221587657928467,0.7538547515869141,2,-0.004397754971219192,3.789470908771346,11.60765266418457,-2.703734398772845,11.616218566894533,-1.2711834664523043,11.507710456848145,-0.004397754971219192
5046,2013-01-31,11.778983116149902,11.896059036254885,11.587663650512695,11.613364219665527,5420746.0,0.007818221993605379,-1.8420913860838088,29.00200400800701,34.56588074654093,17.65070087795374,-0.09369047430041988,0.5940093088706355,0.8903446789394476,2.0480599163271727,21.65358570039598,0.3083953857421893,-0.8465538829948258,-0.41219344139099157,-1.7204923870985898,0.8961055043166066,-1.0663429142447907,0.24195603146280753,-0.8533397865295402,81.69642391215196,53.57581076889665,0.6541494728537988,1,-0.30982255935668945,0.6324963569641113,1.1729011535644531,2.130211353302002,0.671046257019043,3,-0.00024240640088912802,1.527784993320469,11.687606811523438,3.789470908771346,11.60765266418457,-2.703734398772845,11.616218566894533,-0.00024240640088912802
5047,2013-02-01,11.867504119873047,11.97030258178711,11.707595825195312,11.887493133544922,3514257.0,0.0075151651759968185,1.830771127918448,-0.12069283213561821,35.49917405500629,19.14731131130411,-0.21713179276830274,0.4159397673252556,0.8037186501590199,1.9315584410168505,22.801795663970772,0.2627067565917969,-0.8431214404422871,-0.2532840728759762,-1.4638281759702814,0.957260030218329,-0.8585561244231297,0.35198797867117726,-0.9030441619873031,81.05259087257718,49.1395194829487,0.6052720515471529,2,-0.398343563079834,0.5439753532409668,1.1764702796936035,2.0416903495788574,0.5482578277587891,4,-0.013715145797405626,-1.8420913860838088,11.778983116149902,1.527784993320469,11.687606811523438,3.789470908771346,11.60765266418457,-0.013715145797405626
5048,2013-02-04,11.753284454345705,11.881781578063965,11.681896209716795,11.747572898864744,3747840.0,-0.009624573488546173,-1.9166521711903652,-0.2857347328246052,32.57918985112586,21.62952227404439,-0.1425204694811768,0.42179502746425257,0.925725491103611,2.0198586252473483,24.030031479263155,0.19988536834716975,-0.8425195349237047,-0.28497953414916743,-1.342637962079408,0.7726788937810731,-0.8138087481142886,0.24384967981595373,-0.7284739390258785,60.000070311003604,25.11767747336785,0.5288292139651205,2,-0.3141064643859881,0.6581950187683088,1.2906899452209455,2.1559100151061994,0.6424894332885707,0,0.0352282969491271,1.830771127918448,11.867504119873047,-1.8420913860838088,11.778983116149902,1.527784993320469,11.687606811523438,0.0352282969491271
5049,2013-02-05,12.104512214660645,12.247286796569824,11.810394287109375,11.821816444396973,9383259.0,0.029883371042302542,-1.8598048579508213,49.49540824842472,47.67932945306213,25.88893690503955,-0.4952438196568476,-0.011905428897817316,0.5862506112595209,1.6446729955182064,25.744605995712043,0.4940023422241193,-0.8040637490866445,0.11821851730346644,-0.8041863648759815,1.0406233994829144,-0.3429839237862584,0.5794209583931913,-1.0229721753527805,80.15887741470345,40.53753359595109,0.46120244108972436,2,-0.5268421173095703,0.30696725845336914,0.9423177242279053,1.8046822547912598,0.32267189025879084,1,-0.002123222208136877,-1.9166521711903652,11.753284454345705,1.830771127918448,11.867504119873047,-1.8420913860838088,11.778983116149902,-0.002123222208136877
5050,2013-02-06,12.281553268432615,12.49571704864502,11.961735725402832,12.08166790008545,9624897.0,0.014626037847071949,-1.4285692598962072,0.707068832903768,54.26252504828881,30.923281448227108,-0.6157211956069073,-0.2572347528749024,0.4191194785261896,1.440721595144531,27.29532465307415,0.5339813232421875,-0.7585012520238088,0.33023962974548127,-0.47949123717340925,1.1399704966643718,-0.07462580371396399,0.7351050632049265,-1.106753488543795,76.41506758821737,31.52638982866609,0.4048654334594456,2,-0.4054822921752912,0.12992620468139826,0.7809822559356707,1.6276412010192889,0.05140018463134943,2,-0.006045126696071379,-1.8598048579508213,12.104512214660645,-1.9166521711903652,11.753284454345705,1.830771127918448,11.867504119873047,-0.006045126696071379
5051,2013-02-07,12.527127265930176,12.769845962524414,12.347229957580565,12.441461563110352,11385702.0,0.019995353366968782,-2.0833376819913103,0.4285741549178215,63.246769638615,36.48482196076644,-0.7403989416116801,-0.5681462759318912,0.18605300816290082,1.1727660313949055,28.710405521597828,0.48829269409179865,-0.6683525331580427,0.5988005161285397,-0.10652226101556117,1.3041232932726405,0.24613912755648926,0.9514619047005901,-1.2202357591657353,77.69026593665139,26.7270049081282,0.3526613885720503,2,-0.4283261299133301,-0.11564779281616211,0.5910909175872803,1.3820672035217285,-0.22273063659668146,3,-0.006838415624051963,-1.4285692598962072,12.281553268432615,-1.8598048579508213,12.104512214660645,-1.9166521711903652,11.753284454345705,-0.006838415624051963
5052,2013-02-08,12.484294891357422,12.627070426940918,11.878926277160645,12.50428295135498,9349640.0,-0.003419169747659878,4.634400261435092,-0.23332628274349584,63.00130048001111,41.43026686937522,-0.6084555480353693,-0.5406647684290462,0.23747086748475787,1.1895945258487792,28.909387755368353,0.7481441497802734,-0.539286263515546,0.5481154918670654,-0.17906580630520352,1.2752967900393344,0.18452484278093095,0.9117061409531999,-1.0018488499017852,73.75328498121495,17.109183442449464,0.36359064908613414,2,-0.38549375534057617,-0.31981706619262695,0.7310106754302979,1.4248995780944824,-0.20845317840576172,4,-0.002744689907332898,-2.0833376819913103,12.527127265930176,-1.4285692598962072,12.281553268432615,-1.8598048579508213,12.104512214660645,-0.002744689907332898
5053,2013-02-11,12.421472549438475,12.561392784118652,12.3615083694458,12.541404724121096,7001198.0,-0.005032109739929069,1.4999880722345476,6.000190848800216,64.93331148381944,46.450814951920634,-0.4686826010755816,-0.5010581860566656,0.3005009302134791,1.2234127820294933,29.119123236305537,0.19988441467285156,-0.37662456778242515,0.48372268676757635,-0.24770915687129502,1.2151545304064477,0.11800676494813978,0.8494386085870129,-0.7845385174545854,63.69036377624333,1.5847710483646296,0.36571592181943596,2,-0.2727007865905744,-0.25699472427367986,0.7938330173492449,1.404912471771242,0.1656208038330096,0,-0.0004597362980846009,4.634400261435092,12.484294891357422,-2.0833376819913103,12.527127265930176,-1.4285692598962072,12.281553268432615,-0.0004597362980846009
5054,2013-02-12,12.230154037475586,12.378641128540039,12.107366561889648,12.3615083694458,8455579.0,-0.015402240853604532,2.2758702098868513,1.0952384738942724,67.54507416282237,51.479172768810216,-0.20090328266509339,-0.3416495925726366,0.4737906196738386,1.3876486329072844,29.525985503684595,0.31410598754882635,-0.23410824171675237,0.301541805267334,-0.4091688665135482,1.0122524770482162,-0.05381353062310623,0.6568971411577742,-0.45727057382683434,39.42305530846277,-26.653030851878903,0.35535533589044094,2,-0.05139923095703125,-0.0828094482421875,0.9851515293121338,1.5648198127746582,0.24843025207519354,1,0.013541926753432465,1.4999880722345476,12.421472549438475,4.634400261435092,12.484294891357422,-2.0833376819913103,12.527127265930176,0.013541926753432465
5055,2013-02-13,12.14163303375244,12.181611061096193,12.053112983703613,12.14163303375244,5805616.0,-0.00723793040152243,2.214217557251667,-0.0,73.23311004573222,55.77553157983147,-0.04604822303492995,-0.2715490223105945,0.5312834641119561,1.4488444195551882,29.664547849028338,0.17704105377197266,-0.11626366685746703,0.2158763408660871,-0.4907113949815276,0.9224640767137018,-0.13741752705772114,0.5691702087898953,-0.24911407023860832,29.487142433555036,-39.7385111474978,0.3532938679238076,2,0.08423805236816584,4.768371599794818e-07,1.0629642009735125,1.5405483245849627,0.44831562042236506,2,0.023518341426824074,2.2758702098868513,12.230154037475586,1.4999880722345476,12.421472549438475,4.634400261435092,12.484294891357422,0.023518341426824074
5056,2013-02-14,11.870360374450685,12.130210876464846,11.85608196258545,12.110222816467285,5948497.0,-0.02234235366425963,-1.0425427594881074,-100.0,59.43538454056517,58.435110522671344,0.26770103704742887,-0.019492293145086492,0.7675518900227001,1.6868791239181,29.816000805640506,0.2855510711669904,-0.006631936857079523,-0.04383153915405025,-0.7458538663800347,0.6581907880719342,-0.39484270276704336,0.30717962445894287,0.8994855880737287,1.8519618029788065,-66.50543467539536,0.3510111636129924,2,0.3555107116699201,0.16847467422485174,1.3342368602752668,1.811820983886717,0.7652769088745099,3,0.038970432574982894,2.214217557251667,12.14163303375244,2.2758702098868513,12.230154037475586,1.4999880722345476,12.421472549438475,0.038970432574982894
5057,2013-02-15,11.90748119354248,11.996002197265625,11.767560958862305,11.847516059875488,6708431.0,0.0031271855209797916,-1.077915994378806,-0.2499980120390931,57.87039924215988,61.2452448994529,0.26468139711572114,-0.06275421786654967,0.7289209645255461,1.6103802966620222,29.83711702577128,0.2284412384033203,0.10001100556362807,-0.004854631423949485,-0.706734693598996,0.697025430751097,-0.35579466251147274,0.34608539966357377,0.8440894889831547,17.62592909839463,-49.272838593606686,0.35094003108752325,2,0.3612222671508789,0.07567167282104492,1.2871217727661133,1.7747001647949219,0.7481441497802752,4,0.0333332826094459,-1.0425427594881074,11.870360374450685,2.214217557251667,12.14163303375244,2.2758702098868513,12.230154037475586,0.0333332826094459
5058,2013-02-19,11.961735725402832,11.964591979980467,11.74471664428711,11.924614906311035,7601791.0,0.004556339915932295,9.266553858485873,0.6190400458029836,59.337356821059124,62.54058127367479,0.2716747333305314,-0.11906522172436595,0.670533673798392,1.5202654349908453,29.740067918798115,0.2198753356933576,0.16008106230540164,0.046829986572266336,-0.6553955688070872,0.7490555419516198,-0.3042827911174104,0.3979427642619431,0.7504745681762692,34.23421661516613,-29.995945291672655,0.35111277768967686,2,0.2955455780029297,-0.12278604507446289,1.0622503757476807,1.7204456329345703,0.5739583969116211,1,0.026259231499469626,-1.077915994378806,11.90748119354248,-1.0425427594881074,11.870360374450685,2.214217557251667,12.14163303375244,0.026259231499469626
5059,2013-02-20,11.870360374450685,11.987436294555664,11.844659805297852,11.956025123596193,3562234.0,-0.007638970885980645,-1.0833263755530895,-2.307727879971226,54.790451644514064,62.59923978436648,0.36469419567628414,-0.02183769769743016,0.7463189843243629,1.5795356702226595,29.299060468468042,0.1427764892578125,0.21358602010618633,-0.04897141456603826,-0.7487772979132252,0.6508344687811487,-0.39887435623963086,0.30093152710755433,0.7838003001708955,28.758373952505874,-31.11614132309742,0.3499029416735932,2,0.38692092895507635,-0.03141069412231623,1.1950306892395002,1.329239368438719,0.8880634307861293,2,0.06038005218135312,9.266553858485873,11.961735725402832,-1.077915994378806,11.90748119354248,-1.0425427594881074,11.870360374450685,0.06038005218135312
5060,2013-02-21,11.870360374450685,11.933180809020994,11.690463066101074,11.821816444396973,4219910.0,0.0,1.786899247725144,-0.5666733462472098,52.515753654847984,61.40690467505904,0.33551559682471854,0.0070875364984654965,0.7309598355727278,1.5448705050576148,28.298387238450296,0.2427177429199201,0.2884166986874632,-0.06710391044616593,-0.7402895239297997,0.6060817030374679,-0.40369671718798195,0.2694888962956501,0.729233658350827,40.909199343322534,-15.53557977804649,0.3365928067418168,2,0.2884063720703107,-0.03141069412231623,1.1950306892395002,1.257852077484129,0.6653337478637678,3,0.05123887530906068,-1.0833263755530895,11.870360374450685,9.266553858485873,11.961735725402832,-1.077915994378806,11.90748119354248,0.05123887530906068
5061,2013-02-22,11.956025123596193,12.02170181274414,11.867504119873047,11.97315788269043,5612655.0,0.007216693212607872,1.699997495178218,-0.35293308710851207,52.44095564934985,60.233533027207784,0.17916137174250046,-0.02498336723573935,0.6437787137663111,1.4296565854845245,26.592710627615833,0.15419769287109375,0.3070099024575015,-0.016276407241820223,-0.6089932239001907,0.5764404094165503,-0.3126348155710055,0.28008200108736503,0.5708384318692836,80.1724013831272,25.731597987376816,0.29635840832918525,2,0.1699028015136701,-0.11707544326782404,0.9159054756164533,1.077955245971678,0.9223299026489222,4,0.053021261165427935,1.786899247725144,11.870360374450685,-1.0833263755530895,11.870360374450685,9.266553858485873,11.961735725402832,0.053021261165427935
5062,2013-02-25,11.756138801574707,12.047401428222654,11.741862297058105,11.956025123596193,7608445.0,-0.016718459517703232,-1.6750133591610292,11.666907876427699,50.07515745901992,58.582627024452286,0.2960269389041734,0.2049781983418164,0.8291162229580067,1.5965708529688953,24.897124659900467,0.305539131164549,0.2897591070512817,-0.22858414649963343,-0.7898859125904298,0.33271761959116297,-0.5092350295450316,0.05206673654576477,0.703812714741618,18.39974136802431,-33.87808193062411,0.2806508830453981,2,0.2784132957458496,0.08281087875366211,1.0829529762268066,1.277841567993164,1.013707160949707,0,0.07481184907689942,1.699997495178218,11.956025123596193,1.786899247725144,11.870360374450685,-1.0833263755530895,11.870360374450685,0.07481184907689942
5063,2013-02-26,11.687606811523438,11.807538986206055,11.584809303283693,11.756138801574707,5411991.0,-0.005829464181053234,1.5999721688792201,0.34285482547376556,37.10242074672879,55.200109978219665,0.2788351913869551,0.29421731152326736,0.876295651940822,1.631260751224346,23.787445371825772,0.2227296829223615,0.22309120389166281,-0.300685548782349,-0.8529557249415287,0.25158462737683074,-0.5768206368619389,-0.024550460702759125,0.7107856287756675,22.2220618764983,-25.433110145210215,0.2761350880795898,2,0.19560337066650568,0.15134286880493164,1.092947244644165,1.2535700798034668,1.039405822753908,1,0.08282435809227406,-1.6750133591610292,11.756138801574707,1.699997495178218,11.956025123596193,1.786899247725144,11.870360374450685,0.08282435809227406
5064,2013-02-27,11.66761875152588,11.747572898864744,11.593375205993652,11.627640724182127,4864978.0,-0.0017101927126645933,-1.842116364914715,-0.5833484087335791,28.962780784592397,50.281184504759686,0.2353897992539249,0.3361635029178931,0.8751791954539065,1.6145760027659684,22.49604116054692,0.15419769287109197,0.15305759111428863,-0.3236719131469705,-0.8678325587440234,0.22048873245008238,-0.595752235945497,-0.05159159034844407,0.6494153750716833,17.901179846741694,-25.037231357537852,0.2720803227985265,2,0.18989133834838867,0.17133092880248846,1.0758137702941877,1.2107367515563947,1.0222721099853498,2,0.07440038874042276,1.5999721688792201,11.687606811523438,-1.6750133591610292,11.756138801574707,1.699997495178218,11.956025123596193,0.07440038874042276
5065,2013-02-28,11.636207580566404,11.72472858428955,11.433466911315918,11.67618465423584,5360161.0,-0.0026921663818821884,3.249980865971348,-0.9999761450381235,14.220089668373959,45.257262852294,0.20960939407872203,0.3831719605978474,0.8847777381869246,1.6078931262965686,21.61671658755748,0.2912616729736328,0.07603330236283057,-0.35251312255859624,-0.9031595099858176,0.19813326486862515,-0.6278363162722069,-0.07718992884498554,0.6076040636997728,33.02317489363203,-5.291361322047422,0.27532319371361025,2,0.10422658920288264,0.20274209976196467,0.9744434356689471,1.1607656478881854,1.0137062072753906,3,0.0964417501922723,-1.842116364914715,11.66761875152588,1.5999721688792201,11.687606811523438,-1.6750133591610292,11.756138801574707,0.0964417501922723
5066,2013-03-01,11.776127815246582,11.807538986206055,11.561964988708494,11.60479736328125,4920310.0,0.012024556429696132,1.0975534258961488,-4.285717693647082,23.616960649649926,41.451325230904,0.06137030792188902,0.25616031874196565,0.7165804447193516,1.426521391735081,20.97055625335728,0.24557399749756037,0.005386618840557134,-0.2124501228332516,-0.7633269037610972,0.33842665809459405,-0.48788851329717353,0.06298826763067034,0.370442461065565,55.81391736322884,21.07408481128553,0.27543839046392243,3,-0.03569364547729492,0.06282186508178711,0.6153626441955566,0.8295259475708008,0.9308967590332031,4,0.06450051485382646,3.249980865971348,11.636207580566404,-1.842116364914715,11.66761875152588,1.5999721688792201,11.687606811523438,0.06450051485382646
5067,2013-03-04,11.704739570617676,11.850371360778807,11.576242446899414,11.736150741577148,4362091.0,-0.006062115302152171,1.1098816405174938,-0.18333676587643957,23.467180883776564,37.46575012676149,0.11284179174315767,0.3317378012512684,0.7516510638161229,1.454983873628274,20.49820273093494,0.27412891387939275,-0.07573338535351049,-0.27570013999939036,-0.8387819918318264,0.2873817118330457,-0.5572410659156084,0.005840785916827684,0.3562583018949237,65.0683051359243,32.58640675739811,0.2815409259162182,3,0.03569459915161133,0.3083958625793457,0.3490872383117676,0.7067399024963379,1.3963451385498047,0,0.10026839542620469,1.0975534258961488,11.776127815246582,3.249980865971348,11.636207580566404,-1.842116364914715,11.66761875152588,0.10026839542620469
5068,2013-03-05,12.167332649230955,12.20730972290039,11.641919136047365,11.778983116149902,7582530.0,0.039521859997169395,1.4146322589053628,-12.363421076600726,48.06337334591622,36.71829698247284,-0.35483508830548516,-0.10355466240365452,0.25202767048953767,0.9508984984778923,19.491758268638147,0.5653905868530256,-0.09616903079677996,0.16619052886962749,-0.39215255204353383,0.7245336097827888,-0.11298101158695317,0.44536206932620814,-0.7338657379150373,94.8339542513058,60.61809675797167,0.2791715404565804,3,-0.34694433212280096,-0.06853151321410955,-0.1299250125884992,0.24414682388305842,0.49685955047607777,1,0.049518931606718386,1.1098816405174938,11.704739570617676,1.0975534258961488,11.776127815246582,3.249980865971348,11.636207580566404,0.049518931606718386
5069,2013-03-06,12.078811645507812,12.233010292053224,12.044546127319336,12.181611061096193,5017666.0,-0.007275300698607712,-1.2000077928005863,-0.26470848251779744,48.063373345916325,36.22358805925821,-0.26109236896321875,-0.017979628146111537,0.3085383989139068,0.9980854828336518,19.66048523984108,0.1884641647338885,-0.1176206255560448,0.07895455360412562,-0.4785044151565021,0.6364135223647533,-0.19977493077618824,0.3576840379844395,-0.6298678779602049,80.71416132502827,44.00406519829372,0.2787294843803136,3,-0.2455730438232422,0.019989490509033203,-0.0428318977355957,0.33266782760620117,0.5711021423339826,2,0.05366430140589218,1.4146322589053628,12.167332649230955,1.1098816405174938,11.704739570617676,1.0975534258961488,11.776127815246582,0.05366430140589218
5070,2013-03-07,12.20730972290039,12.218731880187988,12.0159912109375,12.101655960083008,8560989.0,0.010638304591856773,2.1555440106872497,-1.0277661814774437,61.389937492142145,37.217919375124026,-0.37634440141462555,-0.16055686815279557,0.14969172475094084,0.8315446093296792,20.600138565762165,0.20274066925048828,-0.14483575661457415,0.21116480827331507,-0.33934130084316294,0.7616709173897931,-0.06408824628492304,0.4864178628315532,-0.7270032943725582,96.17006943872002,52.77656803424049,0.2752530545582386,3,-0.3740711212158203,-0.10565328598022461,-0.20630979537963867,0.20416975021362305,0.391204833984375,3,0.039532145047941114,-1.2000077928005863,12.078811645507812,1.4146322589053628,12.167332649230955,1.1098816405174938,11.704739570617676,0.039532145047941114
5071,2013-03-08,12.441461563110352,12.458595275878904,12.210165977478027,12.210165977478027,4921010.0,0.019181281177023113,-1.148154256569248,2.1891845540050188,65.9284470305364,38.97939599418141,-0.5971973005923328,-0.4231507928161129,-0.11326589424656319,0.5616931735737598,21.612093641751873,0.25128555297851385,-0.1489393542580384,0.44959993362426687,-0.08460254449136784,0.9838024117399016,0.18249869456644952,0.7167011726820842,-0.9310469800415042,98.05817897264869,49.28175499416434,0.26710123905781713,3,-0.49543046951293945,-0.33980512619018555,-0.464019775390625,-0.02998208999633789,0.38263988494873047,4,0.016754641219124622,2.1555440106872497,12.20730972290039,-1.2000077928005863,12.078811645507812,1.4146322589053628,12.167332649230955,0.016754641219124622
5072,2013-03-11,12.450029373168945,12.464305877685547,12.27013111114502,12.330097198486328,5602500.0,0.0006886498033316091,1.6154093180387674,0.5185234052554106,64.97375856948085,42.07621130782053,-0.5553909714562089,-0.45789376344531263,-0.14551845059120083,0.5129184821689599,21.99795707668602,0.19417476654052734,-0.14586087224482824,0.45988101959228445,-0.06785233091634701,0.9876143701009159,0.19601434433796783,0.7237476948466011,-0.8827239485314937,98.26401572474734,45.679806442907356,0.2638666752543159,3,-0.5011429786682129,-0.3483729362487793,-0.509709358215332,-0.03854990005493164,0.18560791015625,0,0.020642136127380528,-1.148154256569248,12.441461563110352,2.1555440106872497,12.20730972290039,-1.2000077928005863,12.078811645507812,0.020642136127380528
5073,2013-03-12,12.415761947631836,12.47858428955078,12.31581974029541,12.401485443115234,2861484.0,-0.0027523971638941935,1.3265175370438864,0.11903815264237663,67.33205278882099,46.339463752734815,-0.45479957997001463,-0.44699369701717373,-0.1404250764306667,0.5068275153481459,22.387853687998618,0.16276454925536932,-0.14871836697574636,0.42589912414550746,-0.1008568990450236,0.9526551473360385,0.16252111255024282,0.6892771357407721,-0.7766964867505362,86.41952402157274,29.54830215561671,0.2633780115952653,3,-0.45973634719848633,-0.3141055107116699,-0.47544193267822266,-0.004282474517822266,0.06282234191894354,1,0.055197801345278075,1.6154093180387674,12.450029373168945,-1.148154256569248,12.441461563110352,2.1555440106872497,12.20730972290039,0.055197801345278075
5074,2013-03-13,12.395773887634276,12.464305877685547,12.31296443939209,12.415761947631836,2402022.0,-0.001609893946248886,1.5853555224293965,-1.4000668002673256,66.48740885982443,52.14694366289598,-0.35834424511289775,-0.43633262603763434,-0.14887988116679374,0.4799127563294352,22.269806717470225,0.15134143829345703,-0.12987377584814297,0.3976300716400125,-0.14983182140241524,0.9450919646824403,0.12389912511879864,0.6713610181612264,-0.6727565438860275,82.09865089967504,22.249627927967694,0.273730946521214,3,-0.37549924850463867,-0.29411745071410955,-0.47044515609741033,0.015705585479738104,0.1313533782959002,2,0.021654018095677463,1.3265175370438864,12.415761947631836,1.6154093180387674,12.450029373168945,-1.148154256569248,12.441461563110352,0.021654018095677463
5075,2013-03-14,12.427184104919435,12.472872734069824,12.332953453063965,12.415761947631836,3467680.0,0.00253394564711229,1.7221804755410834,-0.5714490195143279,65.30608071935592,56.779068115085536,-0.2969864087233116,-0.4693152353762695,-0.2182520565841255,0.40071348858779565,22.025029711303162,0.13991928100585938,-0.074968003667923,0.41476273536682307,-0.16253649996238195,0.9920619706960281,0.12611311770222144,0.7034123530314247,-0.6286100665909338,80.85071609517736,22.598709645188926,0.2886496176646023,3,-0.3997707366943377,-0.32552766799926935,-0.4326093196868914,-0.015704631805421698,0.20845317840575994,3,0.01792277969344558,1.5853555224293965,12.395773887634276,1.3265175370438864,12.415761947631836,1.6154093180387674,12.450029373168945,0.01792277969344558
5076,2013-03-15,12.332953453063965,12.549970626831055,12.304396629333494,12.390063285827635,4371897.0,-0.007582622986825216,-3.2998864509233186,-4.999916506636789,70.11955292395706,61.96266500843892,-0.12903281880644712,-0.35695247188112234,-0.1616516649765618,0.44767218053834057,21.324964906096085,0.24557399749756037,-0.002873088116668754,0.2974024295806892,-0.29285412591329774,0.8876589850746761,0.0022741518336957256,0.5925307073276826,-0.46637838961323475,22.44941775464927,-39.15642389044342,0.2951282777469936,3,-0.23700857162475586,-0.23129701614379883,-0.1891782283782959,0.07852602005004883,0.4540252685546875,4,0.021532644620078756,1.7221804755410834,12.427184104919435,1.5853555224293965,12.395773887634276,1.3265175370438864,12.415761947631836,0.021532644620078756
5077,2013-03-18,12.304396629333494,12.38149642944336,12.1359224319458,12.193033218383787,1897033.0,-0.0023154894599375364,-1.1772193639211819,-1.949986640839016,72.13107461556814,64.63685403840026,-0.007229573238813458,-0.3131926357023893,-0.16713795331348358,0.43742994639586463,20.583825540219554,0.2455739974975586,0.09499888206873663,0.24899983406066717,-0.34975541713751923,0.8477550852588536,-0.05037779153842692,0.5483774596597613,-0.3558140982771256,40.6895137978764,-24.82828686051306,0.2993776255990933,3,-0.021415710449216974,-0.27412796020507635,-0.04925632476806463,0.10708284378051935,0.722445487976076,0,0.04223732657370771,-3.2998864509233186,12.332953453063965,1.7221804755410834,12.427184104919435,1.5853555224293965,12.395773887634276,0.04223732657370771
5078,2013-03-19,12.27584171295166,12.404339790344238,12.13877773284912,12.31010913848877,1918746.0,-0.0023207083810805607,1.3846232894308823,-0.3077081174586591,71.69033973034318,67.26207252555879,0.042841243290139275,-0.27394439754056066,-0.1778023349823563,0.4264890907179115,19.726874886958022,0.26556205749511896,0.17745186884838482,0.2047396183013923,-0.4001183865451896,0.8095976231479742,-0.09768938412189954,0.5071686207246842,-0.255092610402329,33.792993843297765,-36.188658614793596,0.30242900242329135,3,0.0071392059326171875,-0.278411865234375,-0.14420223236083984,0.13563776016235352,1.0765285491943342,1,0.029309238322446918,-1.1772193639211819,12.304396629333494,-3.2998864509233186,12.332953453063965,1.7221804755410834,12.427184104919435,0.029309238322446918
5079,2013-03-20,12.587093353271484,12.63278102874756,12.321531295776367,12.327241897583008,3263164.0,0.025354810496736713,-1.294737212163838,-7.583045753089168,78.26820140621453,69.13743518267795,-0.2109075703429557,-0.5573211951664803,-0.5170880790833117,0.07336627906610715,18.884561897760012,0.3569393157959002,0.2808772488257425,0.4801546096801754,-0.15860523502328228,1.1189144543836331,0.16077468732844657,0.7995345320319043,-0.5028376678083468,90.80469256843617,15.480982331628553,0.31937992235172913,3,-0.2027416229248047,-0.5539693832397461,-0.4304685592651367,-0.1756138801574707,0.576812744140625,2,-0.00862066091632685,1.3846232894308823,12.27584171295166,-1.1772193639211819,12.304396629333494,-3.2998864509233186,12.332953453063965,-0.00862066091632685
5080,2013-03-21,12.47858428955078,12.587093353271484,12.461450576782227,12.461450576782227,2874792.0,-0.00862066091632685,-13.666147166870756,0.06593656642467956,71.28025502365266,69.73208051524641,-0.06690753541066385,-0.4225748091957602,-0.4332048464829068,0.144009095401044,17.68346894870636,0.1256427764892578,0.3123393937266439,0.34123435020446635,-0.3079305273627888,0.9903992277717215,0.016651911420838772,0.6658167889880939,-0.33980655670166016,68.9656694702812,-8.461309596977259,0.3245824387836274,3,-0.09423255920409979,-0.4454603195190412,-0.3155345916748029,-0.0671048164367658,0.5739564895629901,3,0.0038901028556617145,-1.294737212163838,12.587093353271484,1.3846232894308823,12.27584171295166,-1.1772193639211819,12.304396629333494,0.0038901028556617145
5081,2013-03-22,12.589948654174805,12.704169273376465,12.484294891357422,12.518561363220215,2613192.0,0.008924439026090303,-2.14285324808986,4.1664811310257015,76.18241423099977,70.97748669985963,-0.17320870827885848,-0.510168770017259,-0.568592807802462,0.015148750429215596,16.875078032822614,0.22558498382568537,0.35663545405471275,0.42090253829956126,-0.2524387589861359,1.0942438355852584,0.08423188965671358,0.7575731869424089,-0.3820104598999041,79.89947134345893,0.8716448970241544,0.33667064864284857,3,-0.16990280151367188,-0.5211305618286133,-0.40619635581970215,-0.17846918106079102,0.8509426116943359,4,0.0036289766070840557,-13.666147166870756,12.47858428955078,-1.294737212163838,12.587093353271484,1.3846232894308823,12.27584171295166,0.0036289766070840557
5082,2013-03-25,12.635637283325195,12.658480644226074,12.541404724121096,12.647059440612793,2418481.0,0.0036289766070840557,5.833644131481429,-0.16000267183220893,68.3856450193758,71.0945525032546,-0.21210519146032603,-0.5128850873202744,-0.6170045633704468,-0.05843451442707348,15.760028287260313,0.11707592010497869,0.37108767334721016,0.42261624336242676,-0.25205862973746385,1.0972911164623174,0.08527880681248234,0.7599536799123712,-0.34830211639404496,87.8788441037959,10.402168247321185,0.33733743654994514,3,-0.2155914306640625,-0.5668191909790039,-0.503284215927124,-0.22415781021118164,0.948028564453125,0,0.011977349056479847,-2.14285324808986,12.589948654174805,-13.666147166870756,12.47858428955078,-1.294737212163838,12.587093353271484,0.011977349056479847
5083,2013-03-26,12.655625343322756,12.758423805236815,12.584238052368164,12.73843479156494,2545604.0,0.001581879848983725,1.8371908785883468,7.249895633296842,73.93363053524025,71.92191046718969,-0.21734682710187414,-0.48131024901116426,-0.6415648627073551,-0.10137759811421354,14.393858126282028,0.17418575286865057,0.35751554016615117,0.3942033767700206,-0.2603547047467103,1.0487614582867515,0.06692433601165604,0.7214824175283852,-0.30159671936035437,76.47053687392975,-0.5719731351307757,0.3272790407583652,3,-0.2084522247314471,-0.5596799850463885,-0.5296971797943133,-0.244145870208742,0.78240966796875,1,0.029332155773928115,5.833644131481429,12.635637283325195,-2.14285324808986,12.589948654174805,-13.666147166870756,12.47858428955078,0.029332155773928115
5084,2013-03-27,12.535694122314453,12.644203186035154,12.52141571044922,12.535694122314453,3623169.0,-0.009476514810987213,-7.59951910232516,-0.0,63.72315834781345,71.74603020368497,-0.0843510905004834,-0.3088451524865885,-0.5284301844416373,-0.0015474954312928446,12.853844776912418,0.13420963287353516,0.3429974654711785,0.23086838722229075,-0.37089482108722116,0.8326315955318027,-0.0700132169324661,0.5317499913770476,-0.10887436572265763,25.000080282852693,-47.57305037404848,0.3008816041547561,3,-0.08852100372314453,-0.43974876403808594,-0.4875786304473877,-0.12421464920043945,1.2335805892944336,2,0.06514805896370723,1.8371908785883468,12.655625343322756,5.833644131481429,12.635637283325195,-2.14285324808986,12.589948654174805,0.06514805896370723
5085,2013-03-28,12.758423805236815,12.789834022521973,12.527127265930176,12.54711627960205,2843274.0,0.017767638612518954,-1.0909021905788412,100.0,63.373499017787445,70.99646865855503,-0.285138545117551,-0.4671410585100606,-0.7486042374152451,-0.24533895287412832,11.091665107921166,0.2627067565917969,0.33295933705445613,0.3974872589111307,-0.1484638791739492,0.9434383969962106,0.12451168986859074,0.6704628279536706,-0.27191531988891526,89.71973993463975,19.528820556826403,0.27297556904254033,3,-0.2955455780029279,-0.6467733383178693,-0.7103083133697492,-0.34694433212280096,1.3078241348266602,3,0.03178153495801417,-7.59951910232516,12.535694122314453,1.8371908785883468,12.655625343322756,5.833644131481429,12.635637283325195,0.03178153495801417
5086,2013-04-01,12.535694122314453,12.821245193481445,12.518561363220215,12.707024574279785,4137263.0,-0.01745746075866672,-1.9444529485163486,-0.8108109327893485,53.06120362494273,68.8775941040411,-0.03422483836543577,-0.1945642990079186,-0.5227244605922134,-0.03793054102078841,9.603549258133166,0.30268383026123047,0.3206664906252321,0.13677926063537527,-0.3390556232134685,0.612614144484219,-0.10113818128904661,0.37469670255979715,0.25413990020751953,5.660282242183833,-58.46057573344755,0.2379174419244216,4,-0.05568265914916992,-0.4083380699157715,-0.5368359088897705,-0.12421464920043945,1.5134210586547852,0,0.041229999053605804,-1.0909021905788412,12.758423805236815,-7.59951910232516,12.535694122314453,1.8371908785883468,12.655625343322756,0.041229999053605804
5087,2013-04-02,12.878355026245115,13.018275260925293,12.707024574279785,12.809823036193848,3691458.0,0.027334816930536077,-1.2708344204978343,-0.39999888674276596,63.54517235563298,67.97257550685107,-0.3206248999797765,-0.46882987352096706,-0.8531255108465956,-0.38792046041366923,8.426568946169798,0.48258113861083984,0.31834362023904283,0.4207593917846655,0.022181829086649785,0.8193369544826812,0.22147061043565763,0.6200481731336733,-0.35979366302490057,71.9999312961362,10.257710847490586,0.19928878134900785,4,-0.20845174789428533,-0.6524839401245099,-0.8959162235259992,-0.46687555313110174,1.1707601547241229,1,0.043680752586616745,-1.9444529485163486,12.535694122314453,-1.0909021905788412,12.758423805236815,-7.59951910232516,12.535694122314453,0.043680752586616745
5088,2013-04-03,12.769845962524414,12.96116542816162,12.658480644226074,12.821245193481445,4499019.0,-0.008425692838842203,-1.2083313039666452,-0.7500034789385257,60.41336693988362,65.98870501059208,-0.15049860137988347,-0.32977537198373064,-0.7322600575539653,-0.29100215065181523,8.410615924392495,0.3026847839355451,0.31544573373338736,0.28212466239929235,-0.11515580361321476,0.6794051284117995,0.0834844293930388,0.4807648954055459,-0.2512845993041992,50.2856935655015,-8.514686620622541,0.1986402330062534,4,-0.029983043670654297,-0.5439748764038086,-0.8330950736999512,-0.3583664894104004,1.1593370437622053,2,0.0637298122187393,-1.2708344204978343,12.878355026245115,-1.9444529485163486,12.535694122314453,-1.0909021905788412,12.758423805236815,0.0637298122187393
5089,2013-04-04,12.727012634277346,12.744146347045898,12.641347885131836,12.735580444335938,3150399.0,-0.003354255671741968,7.0,0.16669140567014504,58.29383736224775,64.54576971488042,-0.09580545593984979,-0.2486383654041049,-0.6731707938854488,-0.24918367124491958,8.44960222472845,0.12849807739257812,0.31311203855290515,0.2068812847137469,-0.15403740042061287,0.5677999698481067,0.0264219421465679,0.3873406272809259,-0.19845699310302933,41.71412322419633,-13.706441884318025,0.18045934256717974,4,0.024272441864011896,-0.5011415481567401,-0.8659327030181903,-0.31553316116333185,1.2307252883911097,3,0.05586718560325621,-1.2083313039666452,12.769845962524414,-1.2708344204978343,12.878355026245115,-1.9444529485163486,12.535694122314453,0.05586718560325621
5090,2013-04-05,12.68989086151123,12.772701263427734,12.512849807739258,12.532837867736815,1931353.0,-0.002916770324100759,-1.6376960309777349,-18.330587711491095,60.195711370132145,62.76946939700624,-0.0285612143206162,-0.18288575540523588,-0.6110519354704742,-0.2075580326356281,8.189830159958147,0.25985145568847656,0.31487978456401144,0.1456304550170895,-0.19093504845245768,0.48219595848663666,-0.022652296717684095,0.31391320675186307,0.3283843994140625,35.02812386197892,-23.548394573038784,0.16828275173477394,4,0.07567167282104492,-0.464019775390625,-0.8416609764099121,-0.2784113883972168,1.2364368438720703,4,0.08505856054061556,7.0,12.727012634277346,-1.2083313039666452,12.769845962524414,-1.2708344204978343,12.878355026245115,0.08505856054061556
5091,2013-04-08,12.649913787841795,12.72415828704834,12.544260025024414,12.68418025970459,2050421.0,-0.003150308706805882,2.1499611759106965,-0.2181841366998303,59.8055247470409,61.81612270008014,0.023262766984466055,-0.13332699016254246,-0.5380180526203251,-0.16832480175253295,8.7230607611691,0.17989826202392578,0.27177105356276066,0.0952307701110815,-0.2408409717243707,0.4313025119465337,-0.07280510080664371,0.2632666410288067,0.358252964019778,27.11853533266503,-32.32760697426292,0.1680358709177259,4,0.11564874649048029,-0.35979366302490057,-0.860221862792967,-0.23843431472778143,1.6904630661010778,0,0.11196393714421671,-1.6376960309777349,12.68989086151123,7.0,12.727012634277346,-1.2083313039666452,12.769845962524414,0.11196393714421671
5092,2013-04-09,12.707024574279785,12.786978721618652,12.592803955078125,12.649913787841795,2684983.0,0.004514717443598881,-1.2666696353525964,-1.666666666666632,62.041487693461484,60.494773495438054,-0.025319426355792984,-0.17939482284803532,-0.5687357126191586,-0.22576370415036706,9.386600877104637,0.19417476654052734,0.25315682676377094,0.13949179649353027,-0.1993726422453168,0.47835623523237736,-0.029940422875894157,0.3089240158629547,0.29123583869934144,43.31206803760124,-18.57849748849906,0.1694322193694238,4,0.058537960052490234,-0.40976572036743164,-0.917332649230957,-0.2955451011657715,1.95888042449951,1,0.10561800670520238,2.1499611759106965,12.649913787841795,-1.6376960309777349,12.68989086151123,7.0,12.727012634277346,0.10561800670520238
5093,2013-04-10,13.10108470916748,13.161050796508787,12.692747116088867,12.72415828704834,4769724.0,0.0310112042818671,-1.1298692286005427,6.599916506637517,63.71950614166427,60.49436769475481,-0.39062437258745497,-0.547553130596885,-0.9347776146693505,-0.6159944770073196,10.550517612229482,0.4683036804199201,0.22492430622179604,0.499285793304443,0.09312321852500638,0.9054483680838796,0.2962045059147247,0.7023670806941613,-0.5882349014282227,90.74884358705783,31.172529792413506,0.2030812873897185,4,-0.26413440704345703,-0.6995997428894043,-1.2242999076843262,-0.6896052360534668,1.4477443695068342,2,0.07236274650894936,-1.2666696353525964,12.707024574279785,2.1499611759106965,12.649913787841795,-1.6376960309777349,12.68989086151123,0.07236274650894936
5094,2013-04-11,12.664192199707033,13.09251880645752,12.652770042419435,13.061107635498047,8984381.0,-0.03334781196817482,-1.095240259002622,-1.0530316064326077,54.2153012594097,59.47679016604617,0.07421717778627546,-0.0943581216061471,-0.47408977934050256,-0.17476500235840753,11.69547736199901,0.4483146667480451,0.2086359575054999,0.04897236824035822,-0.34611386260546695,0.4440585990861834,-0.14857074718255525,0.2465154836632717,-0.1383783721923848,23.348065583032554,-33.5930685654658,0.1975431154229128,4,0.1727581024169904,-0.0756711959838885,-0.704597473144533,-0.25271272659301935,1.9703025817871076,3,0.09988720848763255,-1.1298692286005427,13.10108470916748,-1.2666696353525964,12.707024574279785,2.1499611759106965,12.649913787841795,0.09988720848763255
5095,2013-04-12,12.649913787841795,12.741291046142578,12.552826881408693,12.649913787841795,7293966.0,-0.0011274632949401786,1.0624843449945134,-0.0,51.424680750790706,59.294954291140385,0.07988557618001835,-0.06591741974655108,-0.438268905421376,-0.1525410686180546,12.756173309493226,0.18846416473388494,0.18325606188139254,0.02355747222900284,-0.3616446420836308,0.40875958654163647,-0.16904358492731397,0.21615852938531965,-0.11139522094726395,17.12959526990229,-35.38285437582517,0.19260105715631698,4,0.18703651428222834,-0.06139278411865057,-0.6838939189910871,-0.23843431472778143,1.8789272308349627,4,0.10338601169627326,-1.095240259002622,12.664192199707033,-1.1298692286005427,13.10108470916748,-1.2666696353525964,12.707024574279785,0.10338601169627326
5096,2013-04-15,12.598514556884766,12.672758102416992,12.54711627960205,12.61850357055664,2606889.0,-0.004063208004344676,-1.0465242718446601,-100.0,49.12040702698207,57.692202587956956,0.15771882370578716,0.006742776205213019,-0.3684260991629955,-0.09605901207795497,14.020109785565154,0.1256418228149414,0.18104935621768092,-0.04111981391906738,-0.40122855945983105,0.3189889316216963,-0.22117418668944921,0.13893455885131445,0.5625362396240217,8.371947800179285,-38.02829245806264,0.1800543727703822,4,0.2384357452392578,0.0499720573425293,-0.6310670375823975,-0.18703508377075195,2.0559682846069336,0,0.10539442110442443,1.0624843449945134,12.649913787841795,-1.095240259002622,12.664192199707033,-1.1298692286005427,13.10108470916748,0.10539442110442443
5097,2013-04-16,12.824101448059082,12.824101448059082,12.61279296875,12.709879875183105,2542452.0,0.01790583248173805,2.6999749519913165,-5.714217557251908,53.63750322240037,56.939328841569925,-0.0853485753201575,-0.1875274451123623,-0.5754215422158708,-0.3168867036243199,15.046392941233469,0.2255868911743164,0.16850096273310733,0.15848183631896973,-0.17369157124039525,0.4906552438783347,-0.007604867460713649,0.3245685400986531,0.3246706581115699,45.11640261775807,2.415760133076695,0.16608670377968257,4,0.012848854064941406,-0.1756148338317871,-0.800257682800293,-0.41262197494506836,1.5876636505126935,1,0.11823638576356377,-1.0465242718446601,12.598514556884766,1.0624843449945134,12.649913787841795,-1.095240259002622,12.664192199707033,0.11823638576356377
5098,2013-04-17,12.635637283325195,12.79269027709961,12.527127265930176,12.707024574279785,2672026.0,-0.014696091223015961,1.1882369582215166,-0.6249895633297153,52.09581245480318,56.250659407409415,0.09172154126293464,0.030855758090982732,-0.3664903794693082,-0.12115455965217947,16.06221442401679,0.29697418212890625,0.18304964003081814,-0.047972106933594105,-0.3257870992484584,0.22984288538127018,-0.18687960309102536,0.09093538922383715,0.5011017063140848,19.19201290026583,-24.6840235549614,0.13890749615743198,4,0.20131301879882812,0.01284933090209961,-0.6103658676147461,-0.22415781021118164,2.035978317260742,2,0.1606779040842976,2.6999749519913165,12.824101448059082,-1.0465242718446601,12.598514556884766,1.0624843449945134,12.649913787841795,0.1606779040842976
5099,2013-04-18,12.47858428955078,12.667046546936035,12.364362716674805,12.61279296875,3443166.0,-0.012429368638309457,1.4941415919467518,1.8800080154966516,43.96553461530393,54.44730643465073,0.23448798121390446,0.18905569809402145,-0.20169622485431127,0.042190170781575276,16.903830158974948,0.30268383026123047,0.14412711649415932,-0.1995996475219748,-0.48933338843627716,0.09013409339232759,-0.34446651797912686,-0.05473277706482271,0.6337702311401365,24.844887993676892,-12.685618587372254,0.14486687045715124,4,0.2841224670410174,0.16990232467651545,-0.44974327087402166,-0.0671048164367658,2.007423400878908,3,0.16590381898186157,1.1882369582215166,12.635637283325195,2.6999749519913165,12.824101448059082,-1.0465242718446601,12.598514556884766,0.16590381898186157
5100,2013-04-19,12.527127265930176,12.572815895080565,12.421472549438475,12.49000644683838,2467859.0,0.0038901028556617145,1.3555736974915302,-0.2765903018588882,49.80025890963555,53.33561023049458,0.17928244011933536,0.15213599732103056,-0.24748179632214473,-0.0017666668580034184,17.790927854035054,0.15134334564208984,0.11745875667170758,-0.15348381996154714,-0.43692213425415716,0.12995449433106288,-0.29520297710785215,-0.011764662815242133,0.5403477465197728,35.40370609308587,-5.903781895952733,0.14171915714630504,4,0.2355794906616211,0.12135934829711914,-0.46616172790527344,-0.11564779281616211,1.9446029663085938,4,0.16822432396734222,1.4941415919467518,12.47858428955078,1.1882369582215166,12.635637283325195,2.6999749519913165,12.824101448059082,0.16822432396734222
5101,2013-04-22,12.635637283325195,12.672758102416992,12.375784873962402,12.552826881408693,2101200.0,0.008662003274296781,2.781844900140271,2.230834446613973,43.64726109460373,51.29180727506594,0.0765884228457061,0.04977642207783184,-0.3598334563623542,-0.10524099119511732,18.439442031908644,0.29697322845458984,0.09973651296962416,-0.047258234024047496,-0.3283465941319488,0.23383012608385378,-0.18780241407799814,0.09328594602990314,0.3896509913782449,59.00624596791759,20.689650773364818,0.1405441800539505,4,0.12706947326660156,0.01284933090209961,-0.5711023807525635,-0.22415781021118164,1.4962873458862305,0,0.1498304907699397,1.3555736974915302,12.527127265930176,1.4941415919467518,12.47858428955078,1.1882369582215166,12.635637283325195,0.1498304907699397
5102,2013-04-23,12.786978721618652,12.79840087890625,12.61564826965332,12.715591430664062,1730688.0,0.011977349056479847,2.8787964659089758,0.8620570520424448,50.438588139248616,49.816149719241984,-0.06953070685753282,-0.09449011156852372,-0.5119563162028058,-0.25243933238604654,19.27246048212566,0.1827526092529297,0.08421561514635556,0.09651613235473633,-0.18735019110510542,0.3803824558145781,-0.04541702937518366,0.23844929408465632,0.19865401960306883,97.36839792407311,58.0639019090844,0.14193316172992063,4,-0.058537960052490234,-0.13849210739135742,-0.6881780624389648,-0.37549924850463867,1.3335247039794922,1,0.1460473314713271,2.781844900140271,12.635637283325195,1.3555736974915302,12.527127265930176,1.4941415919467518,12.47858428955078,0.1460473314713271
5103,2013-04-24,13.02684211730957,13.02969741821289,12.7327241897583,12.7327241897583,2620196.0,0.0187584104824845,-1.0194160276260114,4.120032061986508,56.97212427649517,50.12246338780703,-0.3587604119947887,-0.3216058384519265,-0.7478047493436222,-0.49059831624363426,20.03969067889846,0.29697322845458984,0.07847818554111186,0.3178186893463142,-0.002642453414638979,0.6382798321072674,0.15758811796583672,0.47804926072679166,-0.6624794006347656,99.57084744013508,58.069021208879434,0.16023057138047697,4,-0.32981204986572266,-0.376927852630617,-0.8702173233032227,-0.6153626441955566,0.816676139831543,2,0.1063130241996233,2.8787964659089758,12.786978721618652,2.781844900140271,12.635637283325195,1.3555736974915302,12.527127265930176,0.1063130241996233
5104,2013-04-25,13.352370262145994,13.360937118530273,13.023985862731935,13.066819190979006,2948334.0,0.024989029720708267,1.226416877764743,0.9708727160713876,63.58314568337298,51.47340393587173,-0.6441431976914203,-0.6143095660335991,-1.0592847752220909,-0.8204452305486836,21.41516329155823,0.33695125579833807,0.07218987372118058,0.6025130271911596,0.1824110372984542,1.022615017083865,0.3924620322448078,0.8125640221375114,-0.9747008514404278,99.130402794947,54.462946779801,0.21005099494635265,4,-0.48972034454345525,-0.511136054992674,-1.212164878845213,-1.1878924369811994,0.4140491485595703,3,0.09880233340892342,-1.0194160276260114,13.02684211730957,2.8787964659089758,12.786978721618652,2.781844900140271,12.635637283325195,0.09880233340892342
5105,2013-04-26,13.16390609741211,13.312393188476562,13.129639625549315,13.312393188476562,3171061.0,-0.014114659871901636,1.4615414258189063,-0.5200018702700601,59.933772393195746,52.67488897656213,-0.419183398333697,-0.4151975173119542,-0.8558190866758864,-0.6431844691348179,22.354768821410094,0.2227306365966797,0.025741119524898437,0.39377474784851074,-0.06538908462445114,0.8529385803214726,0.1641928316120307,0.6233566640849908,-0.7469059783935545,79.99994191714093,31.74481540547805,0.2295819162364807,4,-0.3012561798095703,-0.3012561798095703,-0.9551682472229004,-0.9994282722473145,0.6225023269653303,4,0.10043383652497262,1.226416877764743,13.352370262145994,-1.0194160276260114,13.02684211730957,2.8787964659089758,12.786978721618652,0.10043383652497262
5106,2013-04-29,13.05254077911377,13.300971031188965,13.018275260925293,13.243861198425293,3976171.0,-0.008459899172346241,-1.1758259503659065,1.2884649967886963,56.5405234440667,52.99744677896949,-0.2644514574716563,-0.2773456610387548,-0.7216917537831904,-0.5438750744685912,23.037287191147517,0.2826957702636719,0.02867819531911664,0.2565670967102047,-0.20521139154894819,0.7183455849693576,0.02567785258062827,0.4874563408397812,-0.597783180114746,58.62056169480942,9.337815091505398,0.23088924412957687,4,-0.18989086151123047,-0.18989086151123047,-0.8438029289245605,-0.9051961898803711,0.6967449188232422,0,0.10872898059785707,1.4615414258189063,13.16390609741211,1.226416877764743,13.352370262145994,-1.0194160276260114,13.02684211730957,0.10872898059785707
5107,2013-04-30,13.44089126586914,13.46373462677002,12.995430946350098,13.08680820465088,5411290.0,0.029752865233472203,1.3428668214099129,-1.8507332489257886,56.44637617601819,53.4808427479934,-0.6214628555935793,-0.6549722681039682,-1.0834949539630045,-0.9254124889865025,23.266072918572622,0.4683036804199219,0.05219740547485863,0.616790771484375,0.07269390111443386,1.1608876418543161,0.34474233629940443,0.8888392066693456,-0.9498864860888663,96.8750978448051,50.65486962248913,0.2720484351849707,4,-0.5268425941467285,-0.5268425941467285,-1.1964592933654785,-1.299257755279541,0.5254135131835938,1,0.051412763459893984,-1.1758259503659065,13.05254077911377,1.4615414258189063,13.16390609741211,1.226416877764743,13.352370262145994,0.051412763459893984
5108,2013-05-01,13.58366584777832,14.346088409423828,13.041118621826172,13.05254077911377,9536646.0,0.010622404354369896,-3.711342637623326,1.5000013466816493,69.63410044703946,56.33290561818624,-0.6879642365121388,-0.7732988511026537,-1.1992649019575374,-1.0620704110902217,24.26523328250678,1.3049697875976562,0.09322661217061068,0.7188743591308597,0.07863139501703387,1.3591173232446856,0.3987528770739459,1.0389958411877736,-1.034297277178661,43.55174553950632,-5.331911100678795,0.32012148205691293,5,-0.22272920608520508,-0.2284402847290039,-1.3392338752746582,-1.5448307991027832,0.6767568588256854,2,0.0395208174167232,1.3428668214099129,13.44089126586914,-1.1758259503659065,13.05254077911377,1.4615414258189063,13.16390609741211,0.0395208174167232
5109,2013-05-02,13.438035011291506,13.723587036132812,13.438035011291506,13.64934253692627,3925042.0,-0.010721026129381195,-1.7027151445128732,-0.39784890245544396,65.93532503122844,58.12569074280766,-0.43798118885371906,-0.6025624757349259,-1.0248191461933107,-0.9162142429702627,25.405926963523566,0.2855520248413068,0.10473739444815777,0.5376924037933364,-0.14770797627244825,1.223092783859121,0.19499221376044318,0.8803925938262296,-0.7449288535859129,32.76952721485439,-19.299221856000933,0.34270019003289254,5,-0.07709836959839045,-0.08280944824218928,-1.1664757728576678,-1.4548821449279803,0.8909196853637678,3,0.03017429598218002,-3.711342637623326,13.58366584777832,1.3428668214099129,13.44089126586914,-1.1758259503659065,13.05254077911377,0.03017429598218002
5110,2013-05-03,13.769274711608887,13.849228858947756,13.526556015014648,13.580810546875,5450863.0,0.02464941489131789,-1.1730769848329754,-0.8918951853122311,71.26555251104222,61.194389789078606,-0.6420064817361197,-0.8946609925573803,-1.3228007917608622,-1.2450266200326734,27.305201768523652,0.41119384765625,0.14655444757133118,0.8149629116058357,0.03576972914136611,1.5941560940703052,0.4253663203736018,1.2045595028380696,-0.9439299737658349,57.293857725979635,-0.28975748772806753,0.38959659123223456,5,-0.2884063720703125,-0.4140491485595703,-1.4977154731750488,-1.9303250312805176,0.44545936584472656,4,-0.00020736756024741787,-1.7027151445128732,13.438035011291506,-3.711342637623326,13.58366584777832,1.3428668214099129,13.44089126586914,-0.00020736756024741787
5111,2013-05-06,14.066247940063475,14.120503425598145,13.820673942565918,13.849228858947756,3949556.0,0.02156781926968243,-1.187507175285707,1.1515137714490826,71.99188865644476,63.589200957655954,-0.7986982222810326,-1.1384546837924017,-1.5851410549855895,-1.5313009801987612,29.41658663475133,0.3512287139892578,0.23866757377972725,1.0411194324493387,0.13182609406733192,1.9504127708313455,0.5864727632583353,1.495766101640342,-1.1192437084939613,79.28116661618171,19.289374398554386,0.4546466691910033,5,-0.5268416404724103,-0.7110223770141584,-1.7789835929870588,-2.2173042297363263,-0.054254531860349786,0,-0.01989439663501147,-1.1730769848329754,13.769274711608887,-1.7027151445128732,13.438035011291506,-3.711342637623326,13.58366584777832,-0.01989439663501147
5112,2013-05-07,14.049115180969238,14.163334846496582,13.977726936340332,14.06339168548584,2799849.0,-0.0012180049126987447,-1.3636341555239795,-0.06578455886553604,76.64154591317114,65.77469225061995,-0.6522998917189575,-1.0705059490111175,-1.526416438622256,-1.508749315508119,31.420463643273145,0.18560791015625,0.31984985022995716,0.9568821430206302,-0.04676033025787518,1.9605246162991357,0.45506090638137664,1.4587033796598838,-0.9901842151713804,77.24290391417463,11.590779738393223,0.5018212366392532,5,-0.3783555030822754,-0.6938896179199219,-1.7454314231872559,-2.1844658851623535,0.1427745819091797,1,-0.021341520741346875,-1.187507175285707,14.066247940063475,-1.1730769848329754,13.769274711608887,-1.7027151445128732,13.438035011291506,-0.021341520741346875
5113,2013-05-08,14.049115180969238,14.109081268310547,13.897772789001465,13.98629379272461,2803701.0,0.0,1.3124964123758682,-4.400334001336005,81.46452223562645,67.76151186753701,-0.5498649578004429,-1.049656703483592,-1.4817577184674313,-1.5061022369473758,32.20767689721599,0.21130847930908203,0.4174132281711529,0.9094806194305427,-0.18165818809082523,2.0006194269519106,0.36391121566985873,1.4550500231912267,-0.8872116196813025,84.25207617825413,12.88299656380417,0.5455694037606839,5,-0.3783555030822754,-0.6938896179199219,-1.6012279987335205,-2.0859508514404297,0.0028543472290039062,2,-0.005894349989291725,-1.3636341555239795,14.049115180969238,-1.187507175285707,14.066247940063475,-1.1730769848329754,13.769274711608887,-0.005894349989291725
5114,2013-05-09,13.92918300628662,14.080525398254395,13.814963340759276,13.98914909362793,3530716.0,-0.00853663544911909,1.1882290999532579,-0.9545489047106077,77.30809724029152,69.6919924061032,-0.3794059248951829,-0.8749548290332232,-1.3169953064103073,-1.3837375691880194,33.108938955571645,0.26556205749511896,0.4941319199124745,0.7262989044189432,-0.3950353320783133,1.8476331409161997,0.16563178617031582,1.2869660226675705,-0.672544657147812,63.22870223794398,-12.165554545999797,0.5606671182486281,5,-0.2584233283996564,-0.5739574432373029,-1.4463160037994367,-1.9660186767578107,0.17418670654297053,3,0.023780267670249433,1.3124964123758682,14.049115180969238,-1.3636341555239795,14.049115180969238,-1.187507175285707,14.066247940063475,0.023780267670249433
5115,2013-05-10,13.957737922668455,14.066247940063475,13.863507270812988,13.900628089904785,6365235.0,0.002050006548765193,-2.0869950338337953,-0.9523688353821842,76.57861468339138,71.91844698825038,-0.31683216247533785,-0.8437675588984224,-1.2984512415631784,-1.4096236761105239,34.56855376806849,0.2027406692504865,0.5436052377914482,0.6894626140594458,-0.44850534926919394,1.8274305773880855,0.1204786323951268,1.2584465957237647,-0.613943568706846,40.98342704780239,-34.97669462494296,0.5689839816643197,5,-0.28697824478149236,-0.6025123596191388,-1.4691598415374738,-1.9945735931396467,0.2341518402099627,4,0.026595769031021455,1.1882290999532579,13.92918300628662,1.3124964123758682,14.049115180969238,-1.3636341555239795,14.049115180969238,0.026595769031021455
5116,2013-05-13,13.9263277053833,14.034836769104006,13.869217872619627,13.900628089904785,2046219.0,-0.0022503802162771036,-2.7419521654815076,0.4500033397902752,74.06512744691233,73.87608601834974,-0.16588522900967817,-0.7460297786431838,-1.2238466910401513,-1.3794845170094572,36.1361544554894,0.16561889648437855,0.550030323416415,0.591661739349366,-0.5366730150942125,1.7199964937929444,0.02749436212757672,1.1558291165711552,-0.5023498269847142,31.96712784770658,-39.57955047245666,0.5641673772217892,5,-0.23272418975830078,-0.5711021423339844,-1.4306108951568604,-1.9631633758544922,0.06567764282226385,0,0.020709434545248318,-2.0869950338337953,13.957737922668455,1.1882290999532579,13.92918300628662,1.3124964123758682,14.049115180969238,0.020709434545248318
5117,2013-05-14,14.340376853942873,14.420331001281738,13.9263277053833,13.972016334533693,8824340.0,0.029731394903160124,-1.149065488414529,14.33330859432982,75.84268123955631,74.5659283286294,-0.4905063247384778,-1.0968974829385107,-1.5866982369019507,-1.7956927488466352,37.499478837222036,0.4940032958984375,0.5944677604821926,0.9298971176147486,-0.25627190101749875,2.116066136246996,0.336812608298624,1.5229816269308731,-0.8426301330622668,86.79246471972736,18.01443273120792,0.5930845093161237,5,-0.4111938476562518,-0.9480299949646014,-1.812535524368288,-2.3772125244140643,-0.8280982971191424,1,-0.02289922008914702,-2.7419521654815076,13.9263277053833,-2.0869950338337953,13.957737922668455,1.1882290999532579,13.92918300628662,-0.02289922008914702
5118,2013-05-15,14.665904998779295,14.797259330749512,14.27755641937256,14.306111335754395,5355959.0,0.022700110893314474,-1.4931568894328227,0.9767432829174536,75.8426812395563,75.66674568511027,-0.7223359772160194,-1.330752671188172,-1.871103569065994,-2.1241534581252406,39.53112795133079,0.5197029113769513,0.6740582071040695,1.1539118766784657,-0.0986936504594702,2.4065174038164017,0.5276091131094987,1.7802146402474328,-1.0758998498585761,86.62782569523446,20.7932074699833,0.6263027635689676,5,-0.503997325897215,-1.085093975067137,-2.1344943046569806,-2.7027406692504865,-1.1536264419555646,2,-0.03232089911535163,-1.149065488414529,14.340376853942873,-2.7419521654815076,13.9263277053833,-2.0869950338337953,13.957737922668455,-0.03232089911535163
5119,2013-05-16,14.548829078674315,14.92575740814209,14.460308074951172,14.808680534362793,5244245.0,-0.007982863663355544,-1.1307223497978678,-0.7222235475295032,78.03468029549029,76.41887099449337,-0.481788999755727,-1.1074040504060694,-1.710563672261257,-2.00734667128439,42.50811021799234,0.46544933319091797,0.7306900105649579,0.9333237171173074,-0.3017468917941102,2.168394326028725,0.3157884126615986,1.5508590215730162,-0.8139534279341412,64.51604794182325,0.45369851370405456,0.6175353044557088,5,-0.17846870422363104,-0.9037690162658674,-1.9296114444732648,-2.3400912284851074,-1.193603515625,3,-0.034151171052271834,-1.4931568894328227,14.665904998779295,-1.149065488414529,14.340376853942873,-2.7419521654815076,13.9263277053833,-0.034151171052271834
5120,2013-05-17,14.63449478149414,14.70588207244873,14.52598476409912,14.548829078674315,3957260.0,0.0058881510227786205,-1.7391149671470107,-0.3296718218986078,82.35982634771901,77.57086407130163,-0.4825630459262982,-1.0826016829118394,-1.7550163332655444,-2.092375748197174,45.64597230551804,0.17989730834961115,0.7487963409385774,0.9136210441589352,-0.2896525485088848,2.116894636826755,0.3119842478250252,1.5152578404928452,-0.7328956847176986,72.43239681476578,7.364374822788932,0.6016367963339097,5,-0.26413440704345703,-0.9894347190856934,-1.9217591285705566,-2.340091228485109,-1.2250146865844727,4,-0.03629268222748472,-1.1307223497978678,14.548829078674315,-1.4931568894328227,14.665904998779295,-1.149065488414529,14.340376853942873,-0.03629268222748472
5121,2013-05-20,14.528841018676758,14.645916938781738,14.463164329528807,14.637350082397461,3087363.0,-0.007219501895684544,1.9090826286946376,-1.2666570184910733,75.16513546137347,77.40681846554634,-0.34016136186005674,-0.8725791562612137,-1.61607607949367,-1.9869668291098446,48.4805005868762,0.18275260925293146,0.7894570328864159,0.7133070945739739,-0.4267050758859394,1.8533192650338872,0.14330100934401813,1.2833131798039297,-0.48385975830912464,60.285712104643416,-0.7275781452139043,0.5700060852299564,5,-0.15848064422607422,-0.8837809562683105,-1.8161053657531738,-2.2344374656677264,-1.0279836654663086,0,-0.023191888146149475,-1.7391149671470107,14.63449478149414,-1.1307223497978678,14.548829078674315,-1.4931568894328227,14.665904998779295,-0.023191888146149475
5122,2013-05-21,14.6544828414917,14.774415016174315,14.52027416229248,14.620217323303224,3675349.0,0.00864775260830708,-1.1707354821892437,-0.31578484795217204,74.96672461231347,76.68484095184489,-0.4144892303096839,-0.8971352904845773,-1.7065613554445012,-2.1093441304650256,51.090900929755634,0.25414085388183416,0.7901773638114058,0.745573711395263,-0.3445506375067673,1.8356980602972932,0.20051153694424784,1.290635885846278,-0.48619292043564144,58.149621591082855,-4.862899503953464,0.5450621744510156,5,-0.2841224670410156,-1.009422779083252,-1.91176438331604,-2.3572239875793457,-1.0622501373291016,1,-0.04520647370853925,1.9090826286946376,14.528841018676758,-1.7391149671470107,14.63449478149414,-1.1307223497978678,14.548829078674315,-0.04520647370853925
5123,2013-05-22,14.411765098571776,14.723014831542967,14.308965682983398,14.571673393249512,2822612.0,-0.016562695903038605,-1.2656146448121552,-4.6667408850545655,71.71977253833496,76.06391598496083,-0.12842506365071316,-0.5748137510545615,-1.4296779046407426,-1.867019834063603,52.7927004327142,0.41404914855956854,0.7605145663586867,0.4336098194122293,-0.5947955924664274,1.462015231290886,-0.08059288652709817,0.9478125253515568,-0.1374297293236726,16.666795515443784,-48.09873787377468,0.514202705939328,5,-0.017132759094236505,-0.7667050361633283,-1.6690466403961164,-2.114506244659422,-0.8252429962158203,2,-0.0624133501757661,-1.1707354821892437,14.6544828414917,1.9090826286946376,14.528841018676758,-1.7391149671470107,14.63449478149414,-0.0624133501757661
5124,2013-05-23,14.671615600585938,14.680183410644533,14.240433692932127,14.2975435256958,4060919.0,0.018030442505610367,1.2481649687599774,-2.3392912521767912,70.789482357439,75.42067905985502,-0.3038381526275469,-0.7702534397712544,-1.6509944168492119,-2.124981650799665,53.674060422679624,0.4397497177124059,0.7285365539925035,0.6274980545043949,-0.40113864672849253,1.6561347557372823,0.11317970388795118,1.1418164051208386,0.25414180755615234,80.748499785684,14.416651616860335,0.5143183506164437,5,-0.2741279602050781,-1.0265555381774902,-1.9288971424102783,-2.374356746673584,-1.0965156555175781,3,-0.07901904434545759,-1.2656146448121552,14.411765098571776,-1.1707354821892437,14.6544828414917,1.9090826286946376,14.528841018676758,-0.07901904434545759
5125,2013-05-24,14.486007690429688,14.603083610534668,14.420331001281738,14.554539680480955,2434590.0,-0.012650816052516944,1.2068925805429995,-0.18320530895388354,60.19417925450363,73.87946259403182,-0.03957666407691285,-0.5064862819547429,-1.4292274097314674,-1.9431502246649721,54.60305020167348,0.2512845993041992,0.6831389065894875,0.3757850646972649,-0.5821777984468852,1.333747927841415,-0.10319636687481015,0.85476649626934,0.42604324340820376,45.98924846406663,-17.931930360892146,0.47898143157207473,5,-0.05996513366699219,-0.8352365493774414,-1.7804110050201416,-2.188748836517334,-1.0279836654663068,4,-0.07806030146783882,1.2481649687599774,14.671615600585938,-1.2656146448121552,14.411765098571776,-1.1707354821892437,14.6544828414917,-0.07806030146783882
5126,2013-05-28,14.47173023223877,14.631638526916506,14.4031982421875,14.52598476409912,2000693.0,-0.0009856033833497424,-1.388062528662312,0.7916672464897456,60.27777623158717,72.15002870425747,0.06727703936759788,-0.4009944362698068,-1.3751734373220401,-1.931676337125296,56.17710613022871,0.22844028472900568,0.6581249444168016,0.29054813385009837,-0.5392055327951137,1.1203018004953105,-0.12432869947250857,0.7054249671727053,0.42688835678100645,43.315473639091636,-18.139006229283453,0.4148768333226061,5,0.11136531829833984,-0.8209590911865234,-1.7661335468292236,-2.174471378326416,-1.130782127380371,1,-0.07340173706131692,1.2068925805429995,14.486007690429688,1.2481649687599774,14.671615600585938,-1.2656146448121552,14.411765098571776,-0.07340173706131692
5127,2013-05-29,14.131924629211426,14.47744083404541,14.051969528198242,14.463164329528807,4272090.0,-0.023480647964979062,1.3650913139131127,6.105290912287036,51.72824212586201,69.47064658051366,0.4184037495233408,-0.007129442784513884,-0.997799172685113,-1.5943534109318982,56.8934109759747,0.42547130584716797,0.629545398675246,-0.08380913734436035,-0.8378651698599882,0.6702468951712675,-0.46083715360217425,0.29321887891345355,0.7535302618865973,11.915007915957295,-44.728429289432036,0.37702801625781407,5,0.35693883895874023,-0.3612217903137207,-1.4263279438018799,-1.8346657752990723,-0.5425472259521502,2,-0.04465543742686873,-1.388062528662312,14.47173023223877,1.2068925805429995,14.486007690429688,1.2481649687599774,14.671615600585938,-0.04465543742686873
5128,2013-05-30,14.120503425598145,14.491719245910645,14.097658157348633,14.183323860168455,4487113.0,-0.0008081845829882583,-6.263064456592431,0.18965249186652028,54.182305786523024,66.82038274618397,0.3847883640567815,0.049089246091064354,-0.9472468872862674,-1.5875582352047743,56.18496233990151,0.3940610885620117,0.6162524926309842,-0.12207221984863281,-0.817319485285978,0.5731750455887124,-0.4696958525673054,0.22555141287003977,0.7316120509838875,10.90932552031937,-43.04630099845017,0.34762363271867225,5,0.29268884658813477,-0.2912626266479492,-1.432039737701416,-1.823244571685791,-0.29982948303222656,3,-0.03741160676168809,1.3650913139131127,14.131924629211426,-1.388062528662312,14.47173023223877,1.2068925805429995,14.486007690429688,-0.03741160676168809
5129,2013-05-31,13.843518257141113,14.226156234741213,13.837806701660154,14.140490531921387,5175606.0,-0.01961581397692258,-1.5185171441294285,4.727319650230884,47.74775994560086,62.97459759039306,0.6159807307010521,0.37735705888291093,-0.6435765365857513,-1.312707642613514,55.081754911287376,0.38834953308105824,0.5542317996909834,-0.41933155059814453,-1.0348744337059408,0.19621133250965173,-0.7271029921520427,-0.1115601090442464,0.9765913815055676,0.7194918746315546,-52.61011710532726,0.3077714415538984,5,0.46259260177612127,0.11707592010498047,-1.170046091079712,-1.5462594032287598,0.1227865219116211,4,-0.01856436709306808,-6.263064456592431,14.120503425598145,1.3650913139131127,14.131924629211426,-1.388062528662312,14.47173023223877,-0.01856436709306808
5130,2013-06-03,13.766419410705565,13.903484344482422,13.62649917602539,13.837806701660154,4576063.0,-0.0055693101279205015,1.7323828384079751,0.2403836890410343,46.90265748278759,59.834322259439084,0.6224510169386175,0.47877823443815437,-0.5366401059530528,-1.235614498173108,53.50486929335223,0.27698516845703125,0.46110142505860274,-0.4962876319885279,-1.1123136568025682,0.11973839282551246,-0.804300644395548,-0.1882746195815077,0.9947520517219246,13.920481230401188,-40.371762009937704,0.30801301240701984,6,0.4340376853942889,0.19417476654052912,-0.9144773483276349,-1.369217395782469,0.4740142822265625,0,-0.013897547352685224,-1.5185171441294285,13.843518257141113,-6.263064456592431,14.120503425598145,1.3650913139131127,14.131924629211426,-0.013897547352685224
5131,2013-06-04,13.78640842437744,13.997715950012207,13.703598022460938,13.752141952514648,2427586.0,0.0014520125441137566,-3.4782371946128436,-0.48000801549660194,37.33681553211799,55.653221250528475,0.5431955809135243,0.46035189251413833,-0.5295342305926027,-1.2555842186168906,51.61886822439436,0.29411792755126953,0.3663006308385022,-0.46230664253235076,-1.1090664999439923,0.18445321487929078,-0.7856865712381715,-0.13892671382653,0.8839892551378821,18.481916210433756,-30.389803544093855,0.3233799287058207,6,0.38834857940674006,0.17418575286865412,-0.9237585067749006,-1.389206409454344,0.7024555206298846,1,-0.023819430652685547,1.7323828384079751,13.766419410705565,-1.5185171441294285,13.843518257141113,-6.263064456592431,14.120503425598145,-0.023819430652685547
5132,2013-06-05,13.749285697937012,13.966304779052734,13.729297637939453,13.749285697937012,2917866.0,-0.002692704676787838,-10.857435946371487,0.0,25.86463635427691,50.55820611896647,0.48993476288327287,0.49946843123467133,-0.466662252949142,-1.2081255690491268,49.584197297878525,0.23700714111328125,0.2447515128720692,-0.4844378948211663,-1.1637582489346538,0.1948824592923213,-0.824098071877911,-0.1447777177644216,0.837600101299115,14.191363120819092,-28.669140631198623,0.339660177056744,6,0.4040555953979492,0.21130847930908203,-0.8866357803344727,-1.352083683013916,0.8223876953125,2,-0.02969882232790333,-3.4782371946128436,13.78640842437744,1.7323828384079751,13.766419410705565,-1.5185171441294285,13.843518257141113,-0.02969882232790333
5133,2013-06-06,13.966304779052734,13.969160079956055,13.737863540649414,13.737863540649414,4080881.0,0.01578402586748817,-1.0249981213836636,100.0,35.428561613738566,46.629214925221966,0.22694802731642838,0.29083876128389186,-0.6555237818996478,-1.4144449177839675,47.82097374234243,0.23129653930664062,0.1598735674686509,-0.26327829360961985,-0.948321720550112,0.4217651333308723,-0.6058000070798659,0.07924341986062622,0.5437500903265331,56.66665606422519,15.861958239344922,0.3425217134702458,6,0.1627640724182129,0.017133235931396484,-1.0522561073303223,-1.5177040100097656,0.6881780624389648,3,-0.02698833956128399,-10.857435946371487,13.749285697937012,-3.4782371946128436,13.78640842437744,1.7323828384079751,13.766419410705565,-0.02698833956128399
5134,2013-06-07,14.260422706604006,14.274700164794922,13.937749862670898,14.083380699157715,2166687.0,0.021059108490343315,2.2777757161941516,0.7750002087351563,41.52651228261802,44.55502970612358,-0.14710076546093376,0.024041475913312738,-0.9136196003017663,-1.6964089490983572,46.64152657121746,0.33695030212402344,0.06755275112229242,0.014277648925782316,-0.6560445447696406,0.6845998426212052,-0.32088344792192913,0.34943874577349376,0.17894770730695164,97.79737173526705,58.47379212638294,0.3351610968477112,6,-0.13135385513305842,-0.07852649688720881,-0.9023416042327899,-1.3706450462341326,0.2569961547851545,4,-0.030837007645954317,-1.0249981213836636,13.966304779052734,-10.857435946371487,13.749285697937012,-3.4782371946128436,13.78640842437744,-0.030837007645954317
5135,2013-06-10,14.328954696655273,14.440320014953613,14.117647171020508,14.263278007507324,3219038.0,0.004805747449514897,1.2376189169259664,0.3709666993460494,45.39472123030087,42.90135692820287,-0.2684879210148541,-0.016078289000777346,-0.9517707775793305,-1.7488455742766575,45.53601023051862,0.32267284393310547,-0.0042115984686361685,0.06424880027770996,-0.5928765057383067,0.7213741062937267,-0.2643138527302984,0.3928114532857183,-0.7024555206298828,84.88367125819893,46.220086470245185,0.32856265300800847,6,-0.26984548568725586,-0.1027979850769043,-0.9708735942840576,-1.4391770362854004,0.5282697677612322,0,-0.025308888560251375,2.2777757161941516,14.260422706604006,-1.0249981213836636,13.966304779052734,-10.857435946371487,13.749285697937012,-0.025308888560251375
5136,2013-06-11,14.214734077453613,14.386064529418945,14.11193561553955,14.209023475646973,2562413.0,-0.007971315536947188,-1.742848145956984,0.08695020837266035,39.81481072436751,41.577642328036816,-0.21741995657070312,0.1273881087958042,-0.8006898706876342,-1.6174801579059306,44.36263718927511,0.27412891387939453,-0.09944115367485296,-0.06439213752746653,-0.702638648698592,0.573854373643659,-0.3835153931130293,0.25473111805809623,-0.5719584846496577,68.27301857259165,30.74933070343164,0.3191232555855624,6,-0.1556248664855957,0.06139421463012695,-0.796687126159668,-1.3249564170837402,0.7966880798339844,1,0.0018079561206338912,1.2376189169259664,14.328954696655273,2.2777757161941516,14.260422706604006,-1.0249981213836636,13.966304779052734,0.0018079561206338912
5137,2013-06-12,14.011993408203125,14.428897857666016,13.98914909362793,14.266134262084961,2599535.0,-0.014262712770129249,-1.933325699599865,-44.50334001336005,40.566032215711274,40.064723042391066,-0.037415203522806806,0.3207086069029188,-0.5737314739388957,-1.3960918727115708,42.40969535489503,0.43974876403808594,-0.16214760201429534,-0.2507136344909675,-0.8991400543181616,0.39771278533622656,-0.5749268444045654,0.07349957542263041,-0.35326692695617545,39.02446309221414,-1.0904932059137948,0.3242132099135972,6,0.021416187286376953,0.26413488388061523,-0.5646774768829346,-1.122215747833252,0.8937749862670898,2,0.034033026059305804,-1.742848145956984,14.214734077453613,1.2376189169259664,14.328954696655273,2.2777757161941516,14.260422706604006,0.034033026059305804
5138,2013-06-13,14.191889762878418,14.317532539367676,13.954882621765135,14.040548324584961,3369624.0,0.012838741029522316,-1.2477870352034903,-0.595502202742358,38.235292741898135,39.007782241979655,-0.2303435963964766,0.10907156270315888,-0.7233222660435832,-1.5555580860115938,39.88307535204661,0.36264991760254084,-0.22493724645898716,-0.04711651802062988,-0.6675377462880387,0.573304710246779,-0.3573271321543352,0.26309409611307544,-0.5175314109573357,50.56804488949359,14.948829531828281,0.31021061413370443,6,-0.15848016738891602,0.08423852920532227,-0.6788971424102783,-1.302112102508545,0.6396350860595703,3,0.026760610229970228,-1.933325699599865,14.011993408203125,-1.742848145956984,14.214734077453613,1.2376189169259664,14.328954696655273,0.026760610229970228
5139,2013-06-14,14.051969528198242,14.257567405700685,14.009138107299805,14.257567405700685,2303966.0,-0.00985916865322356,1.4166523644965778,-1.3585035256753724,39.11173674595663,38.14212438233177,-0.06453113214562656,0.22120084490842729,-0.5527166616378878,-1.3937621805523257,37.09371975899954,0.24842929840088068,-0.24805789136651235,-0.16219377517700195,-0.770042611561701,0.44565506120769705,-0.46611819336935056,0.14173064301534666,-0.36229194301651013,19.999882125976193,-13.716561845625655,0.3039244181923491,6,0.019989490509033203,0.22415876388549805,-0.5389769077301025,-1.1621918678283691,0.7852668762207031,4,0.04287749927754869,-1.2477870352034903,14.191889762878418,-1.933325699599865,14.011993408203125,-1.742848145956984,14.214734077453613,0.04287749927754869
5140,2013-06-17,14.10336971282959,14.33466625213623,14.097658157348633,14.186179161071776,2831367.0,0.003657863371266279,-4.0302803359983805,0.40277384790220744,40.92828569979125,38.54117662318435,-0.07052493870023469,0.13488556952943398,-0.5710048072750773,-1.4183886615711039,34.23175967223451,0.2826967239379883,-0.2775700195583859,-0.08423733711242676,-0.6603445938985573,0.49186991967370375,-0.372290965505492,0.2038162912806385,-0.39867927905241984,31.325383620264986,-1.1282332929998518,0.2880536283930652,6,-0.01856088638305664,0.1727585792541504,-0.5903770923614502,-1.2135920524597168,0.6053686141967773,0,0.02935817162780019,1.4166523644965778,14.051969528198242,-1.2477870352034903,14.191889762878418,-1.933325699599865,14.011993408203125,0.02935817162780019
5141,2013-06-18,14.191889762878418,14.40605354309082,14.080525398254395,14.091946601867676,4390808.0,0.006276517729539632,-4.302384466019418,-1.206905288372976,51.68537579071512,41.410147671677485,-0.10669929732257089,0.020899172783272135,-0.6234127313530955,-1.4753817335256194,31.60017502076984,0.3255281448364258,-0.2652021798274049,0.02113027572631765,-0.5322181681373692,0.5744787195900045,-0.2555439462055258,0.2978044976581611,-0.47248673747771974,49.999899404677066,14.330788284323106,0.27667422193184316,6,-0.1027979850769043,0.08423852920532227,-0.6788971424102783,-1.302112102508545,0.4911479949951172,1,0.04688133241271353,-4.0302803359983805,14.10336971282959,1.4166523644965778,14.051969528198242,-1.2477870352034903,14.191889762878418,0.04688133241271353
5142,2013-06-19,13.992005348205565,14.331809997558596,13.980583190917967,14.22330093383789,3235498.0,-0.014084411449959866,-1.7640430042966664,-2.31427126471881,46.73439591898855,42.666351483371926,0.14665834158321367,0.177719460403722,-0.3908354442898503,-1.2487793135522178,28.52172518280391,0.35122680664062855,-0.24680177778663115,-0.1456302642822287,-0.6545909832197552,0.3633304546552978,-0.40011062375099193,0.10885009518653455,-0.25818398301380796,8.228084897703773,-29.310034620922266,0.25448035946876285,6,0.19702959060669123,0.2841229438781756,-0.4675908088684064,-1.1022276878356916,0.828097343444826,2,0.07285709115404027,-4.302384466019418,14.191889762878418,-4.0302803359983805,14.10336971282959,1.4166523644965778,14.051969528198242,0.07285709115404027
5143,2013-06-20,13.51227855682373,13.934893608093262,13.452313423156738,13.917760848999025,5065293.0,-0.03428577815998035,1.1948042653689257,1.753091357393482,42.36841318891478,42.75989602851601,0.620456213793485,0.6183046196495994,0.10398012892350827,-0.746585423422566,25.899873279584725,0.5396919250488263,-0.21491386332205664,-0.5803827285766605,-1.1434411968392553,-0.017324260314065754,-0.861911962707957,-0.298853494445364,0.9280414581298828,6.28736617173415,-34.42473711745637,0.2815292341312974,6,0.4340381622314453,0.6767568588256836,0.14848637580871582,-0.5211305618286133,1.2735586166381836,3,0.10312767249330945,-1.7640430042966664,13.992005348205565,-4.302384466019418,14.191889762878418,-4.0302803359983805,14.10336971282959,0.10312767249330945
5144,2013-06-21,13.51227855682373,13.689319610595705,13.378069877624512,13.589377403259276,4370496.0,0.0,1.247426300966111,0.1901410935159022,43.929051141717316,42.597043796451175,0.5623038435934475,0.5554762445326382,0.13346451499877254,-0.7237534612083536,23.528311372391414,0.3112497329711932,-0.15523482353046347,-0.5224158763885498,-1.073084059454736,0.02825230667763634,-0.7977499679216429,-0.24708178485545673,0.9082813262939453,13.055526435659823,-29.76307775605826,0.2753340915330932,6,0.3912053108215332,0.6396350860595703,0.35908079147338867,-0.3255276679992676,1.5162763595581055,4,0.09763314799694056,1.1948042653689257,13.51227855682373,-1.7640430042966664,13.992005348205565,-4.302384466019418,14.191889762878418,0.09763314799694056
5145,2013-06-24,13.355225563049315,13.475156784057615,13.223872184753418,13.39234733581543,3908932.0,-0.01162298372653836,1.4788770820691828,0.4814828558705997,40.33289059673652,42.654608226714394,0.6333068124589492,0.6571633640725469,0.3192451358240671,-0.5458266058884984,21.18498489152152,0.2884063720703125,-0.134696868413279,-0.6229297637939464,-1.2095219301326061,-0.03633759745528664,-0.9162258469632771,-0.3296336806246156,1.0236347198486353,11.11110214769666,-33.348958538621815,0.2932960831693299,6,0.47115945816040217,0.6439180374145526,0.6524846553802508,-0.07138729095458807,1.096516609191898,0,0.11096861182711848,1.247426300966111,13.51227855682373,1.1948042653689257,13.51227855682373,-1.7640430042966664,13.992005348205565,0.11096861182711848
5146,2013-06-25,13.409480094909668,13.637921333312988,13.375213623046875,13.543688774108887,3728229.0,0.0040624197325773714,-1.5915518133496402,3.6153628773280224,42.43964438031786,42.86278735611513,0.5060290540691117,0.5473081158306599,0.2965979792051172,-0.5801388922279482,18.466617856500374,0.28269577026367365,-0.14970045745116067,-0.515562725067138,-1.1063313270394843,0.07520587690520841,-0.8109470260533111,-0.22017842408096477,0.9000809020996101,16.752556687844333,-30.23355903413364,0.2953843009861728,6,0.40548276901245117,0.5896635055541992,0.5982301235198975,0.06139421463012695,0.8395204544067365,1,0.09689102209189349,1.4788770820691828,13.355225563049315,1.247426300966111,13.51227855682373,1.1948042653689257,13.51227855682373,0.09689102209189349
5147,2013-06-26,13.50085735321045,13.657910346984865,13.283838272094727,13.655054092407227,3176314.0,0.006814377414637418,3.678554602002578,1.1489326928543004,39.03097264581149,42.951196234327725,0.3738350673296722,0.4281818992586892,0.23126913107945413,-0.6522535211248162,17.278530168533983,0.3740720748901385,-0.18273334008365083,-0.39263210296630824,-1.003930419665128,0.2186662137325115,-0.698281261315719,-0.08698294461689748,0.7435623150634765,38.95595257256291,-6.524505937454229,0.3056491583494102,6,0.3141055107116699,0.49828624725341797,0.5068528652191162,-0.029983043670654297,0.6967439651489258,2,0.08756335792126335,-1.5915518133496402,13.409480094909668,1.4788770820691828,13.355225563049315,1.247426300966111,13.51227855682373,0.08756335792126335
5148,2013-06-27,13.592232704162598,13.840662002563475,13.549400329589846,13.549400329589846,3295732.0,0.0067681146879474685,-12.600071248859868,-0.27777743417837014,32.589256871131525,42.22647624823604,0.2105998519939014,0.3111536168058109,0.1736167345264814,-0.7218155790602321,15.778335603669413,0.33980464935302557,-0.1943492889958094,-0.2748432159423828,-0.8904770002073175,0.34079056832255183,-0.5826601080748492,0.03297367619008362,0.5909541151000983,59.722211484791075,19.99780660403998,0.307816892132467,6,0.22273015975952148,0.3812108039855957,0.4154775142669678,-0.061392784118652344,0.842376708984375,3,0.09033615111016746,3.678554602002578,13.50085735321045,-1.5915518133496402,13.409480094909668,1.4788770820691828,13.355225563049315,0.09033615111016746
5149,2013-06-28,13.586522102355955,13.732152938842773,13.478013038635256,13.495145797729492,7462062.0,-0.00042013714236177613,-3.0454666211242274,2.133346692494425,29.999984585670546,41.012220568889305,0.16018905294713015,0.3126534277135047,0.21874228932873052,-0.6997115441331854,15.29594999884395,0.25413990020751775,-0.19598924775914384,-0.2677040100097674,-0.896006095005971,0.36059807498643615,-0.5818550525078692,0.04644703248833437,0.5391058388361838,58.79635284676781,23.760477934416876,0.3141510424981022,6,0.22844076156616389,0.36550569534301935,0.4333240985870379,-0.05568218231200994,0.7567100524902379,4,0.08827241159074783,-12.600071248859868,13.592232704162598,3.678554602002578,13.50085735321045,-1.5915518133496402,13.409480094909668,0.08827241159074783
5150,2013-07-01,13.57509994506836,13.789262771606445,13.549400329589846,13.697887420654295,2228673.0,-0.0008406976562173041,-1.7540843589856256,-1.3437561968376626,31.758944632132895,38.79817266238016,0.09923091346043655,0.32570665340743865,0.2686943994512099,-0.6746227844772914,15.451673047316833,0.2398624420165998,-0.2092399535511067,-0.2695601940155026,-0.9092143630898359,0.3700939750588308,-0.5893872785526693,0.05026689052166411,0.49642265073745584,52.307697577551416,20.588942357858755,0.3198270845371671,7,0.20274114608764648,0.35265541076660156,0.44617390632629395,-0.04426002502441406,0.6653337478637678,0,0.10706771789488712,-3.0454666211242274,13.586522102355955,-12.600071248859868,13.592232704162598,3.678554602002578,13.50085735321045,0.10706771789488712
5151,2013-07-02,13.45802402496338,13.80354118347168,13.355225563049315,13.600799560546875,6015035.0,-0.008624313675680173,-1.5737718829986562,1.162785820802786,33.39038775081886,37.31550508813908,0.11316064780766233,0.43945027428947725,0.4202361067525615,-0.5483434232618887,15.569345977111778,0.44831562042236506,-0.22119894101145832,-0.3702168941497792,-1.0326208610293275,0.29218707272976907,-0.7014188775895533,-0.03901491071000507,0.562639546179291,31.282027567686487,0.4672614646254196,0.3312019834397739,7,0.12135887145995916,0.46973133087158025,0.58038282394409,0.07281589508056463,0.905197143554684,1,0.07383833952403251,-1.7540843589856256,13.57509994506836,-3.0454666211242274,13.586522102355955,-12.600071248859868,13.592232704162598,0.07383833952403251
5152,2013-07-03,13.340948104858398,13.466590881347654,13.272416114807127,13.380925178527832,1858862.0,-0.008699339508371873,-1.1935563803254228,0.279999465637131,23.48755103993406,35.21763151603012,0.14323465965768456,0.5527034301415235,0.56624905815654,-0.4219675067636146,15.778101432538744,0.19417476654052734,-0.24796421273369162,-0.46687593460083043,-1.1637990524978452,0.23004718329618434,-0.8153374935493378,-0.11841437565232305,0.631907983100918,12.060270303382545,-15.58432694593143,0.3484615589485076,7,0.19131898880004883,0.5168476104736328,0.7759852409362793,0.18989181518554688,1.050827980041504,2,0.06806506084281372,-1.5737718829986562,13.45802402496338,-1.7540843589856256,13.57509994506836,-3.0454666211242274,13.586522102355955,0.06806506084281372
5153,2013-07-05,13.589377403259276,13.600799560546875,13.32381534576416,13.435179710388185,2958840.0,0.018621562459298246,2.1290225272298295,-3.8571530809417274,36.50001029762355,34.39218253335303,-0.10405002319159884,0.28942687068991724,0.3425074828822581,-0.6585546954437032,15.819673960355418,0.27698421478271484,-0.3075618395027515,-0.1996002674102808,-0.8988604447173234,0.4996599098967618,-0.5492303560638021,0.1500298212432405,0.33853965050768764,59.677335368316896,29.782439681529123,0.34963008865352097,7,-0.0571103096008283,0.2684183120727557,0.54040575027466,-0.058537483215330255,0.7338666915893572,4,0.044757305434333094,-1.1935563803254228,13.340948104858398,-1.5737718829986562,13.45802402496338,-1.7540843589856256,13.57509994506836,0.044757305434333094
5154,2013-07-08,13.820673942565918,13.860651016235352,13.643631935119627,13.669331550598145,3541573.0,0.01702039265251165,-1.1408438778869925,0.9814828558705881,42.53392411516217,34.636741813178105,-0.3207282120954993,0.024766038106998067,0.12860100941897556,-0.873489112366455,14.950805215971066,0.271273612976076,-0.3401377168900179,0.05368371009826589,-0.609904313954825,0.7172717341513568,-0.27811030192827957,0.38547772212481135,0.06500041906023313,93.20389293930538,60.867240245410784,0.33179401202654574,7,-0.25414037704467773,0.011422157287597656,0.30054259300231934,-0.28983402252197266,0.5082807540893555,0,0.04442152916220765,2.1290225272298295,13.589377403259276,-1.1935563803254228,13.340948104858398,-1.5737718829986562,13.45802402496338,0.04442152916220765
5155,2013-07-09,13.966304779052734,14.011993408203125,13.863507270812988,13.912050247192385,4974941.0,0.010537173302257896,1.0391995075504565,0.35848866371758314,44.21669679631462,34.83419208162219,-0.41410980811506626,-0.15750185278467832,0.008486720177934615,-1.000331450730112,13.795935879621968,0.19131946563720703,-0.32172127686700236,0.21744704246520996,-0.3996777923429331,0.834571877273353,-0.09111537493886246,0.5260094598692824,-0.7424325942993164,93.82233208640072,61.08775543584949,0.3085624174040716,7,-0.3241000175476074,-0.13420867919921875,0.16704773902893066,-0.4340372085571289,0.2884073257446307,1,0.02698833956128399,-1.1408438778869925,13.820673942565918,2.1290225272298295,13.589377403259276,-1.1935563803254228,13.340948104858398,0.02698833956128399
5156,2013-07-10,14.240433692932127,14.251855850219727,13.849228858947756,13.914905548095705,5083153.0,0.019627877109666292,1.3114742879042864,6.000017577781815,56.1353750667718,36.73468123950666,-0.623544653865947,-0.45282317693488494,-0.23282396225305213,-1.2495556247860904,12.825904287596341,0.4026269912719709,-0.2991835621280199,0.4902909755706766,-0.1310111673206098,1.111593118461963,0.17963990412503428,0.8009420470163189,-1.0007990837097154,98.8338070353264,60.396886904960354,0.3106510714456429,7,-0.4782977104186994,-0.4083375930786115,-0.1599080562591535,-0.6167893409728986,0.1085090637207049,2,0.0,1.0391995075504565,13.966304779052734,-1.1408438778869925,13.820673942565918,2.1290225272298295,13.589377403259276,0.0
5157,2013-07-11,14.488863945007324,14.531696319580078,14.311821937561035,14.431753158569336,3678501.0,0.01744541335131511,2.0800008015443088,0.17544039538174627,77.22932188877715,41.694688463689516,-0.801359138159615,-0.6995626443716496,-0.45739217315707137,-1.4719764030431115,12.53125253770217,0.291262626647951,-0.2435574872768509,0.7148777008056637,0.019123559708930316,1.410631841902397,0.3670006302572961,1.0627547713540313,-1.20874048614502,96.45392422753059,51.72167042602089,0.34787707054836675,7,-0.5868077278137207,-0.6110796928405762,-0.4211883544921875,-0.843803882598877,-0.21416378021240234,3,-0.00867167895054699,1.3114742879042864,14.240433692932127,1.0391995075504565,13.966304779052734,-1.1408438778869925,13.820673942565918,-0.00867167895054699
5158,2013-07-12,14.571673393249512,14.623072624206545,14.42604160308838,14.503141403198242,2546654.0,0.00571538586851883,1.3000116892008007,1.1999833013275445,78.2344161911181,47.05406975318368,-0.8164864740464086,-0.7931247275731614,-0.5194880993137314,-1.528897081429216,12.427306393513684,0.19703102111816406,-0.1895951901410715,0.7786979675292969,0.017286490891235573,1.5401094441673582,0.39799222921026534,1.1594037058483284,-1.216455562744141,94.75218545341934,44.112287514406916,0.38070573831903076,7,-0.6239290237426758,-0.6482009887695312,-0.5147056579589844,-0.9266133308410645,-0.2512855529785174,4,-0.012345686284249924,2.0800008015443088,14.488863945007324,1.3114742879042864,14.240433692932127,1.0391995075504565,13.966304779052734,-0.012345686284249924
5159,2013-07-15,14.6544828414917,14.725871086120605,14.47458553314209,14.577383995056152,2952536.0,0.005682905868625188,1.2857093287531012,1.1250052184077595,86.0538957272123,53.086842097081394,-0.8178836815540098,-0.8732531249952125,-0.5754998690762587,-1.5836143951905868,12.393700953568985,0.2512855529785156,-0.12646373978019199,0.8313817501068108,-0.016000136370626805,1.6787636365842484,0.4076908068680911,1.2550726933455305,-1.1978366274902346,91.85662720593193,34.720531957427745,0.4236909432387189,7,-0.655339241027832,-0.6796112060546875,-0.5982294082641602,-1.009422779083252,-0.13706398010253906,0,-0.02260323685426957,1.3000116892008007,14.571673393249512,2.0800008015443088,14.488863945007324,1.3114742879042864,14.240433692932127,-0.02260323685426957
5160,2013-07-16,14.51741886138916,14.640206336975098,14.460308074951172,14.631638526916506,3141994.0,-0.009353041085453095,1.7391096009757798,-1.4814704863688322,79.39397343567198,58.19835161762064,-0.595743602364708,-0.7416014451493318,-0.42335687516247233,-1.4189701040673484,12.114773317450172,0.19417476654052734,-0.05469412185441236,0.6736153125762936,-0.22148493149799897,1.5687155566505862,0.2260651905391473,1.1211654346134399,-0.9338501601757816,76.22151679782769,13.399792814006332,0.44755012203714656,7,-0.518275260925293,-0.5425472259521484,-0.3619363307952881,-0.8723587989807129,-0.31696224212646484,1,-0.012981933395552203,1.2857093287531012,14.6544828414917,1.3000116892008007,14.571673393249512,2.0800008015443088,14.488863945007324,-0.012981933395552203
5161,2013-07-17,14.857224464416506,14.862935066223145,14.503141403198242,14.563106536865234,2749420.0,0.023406750626387085,1.3551396618401217,-2.5750200387415427,81.79386412003507,64.67683084874297,-0.8003673419001469,-1.0846148912998892,-0.7533977964907432,-1.7303072640946144,11.779056018303647,0.35979366302490234,0.03737958844409839,0.9801541805267355,-0.013451221344409348,1.9737595823978804,0.483351479591164,1.476956881462307,-1.159425524712404,98.9638058849184,31.75493617752366,0.49680270093557205,7,-0.7638492584228533,-0.8138208389282244,-0.7145915031433123,-1.2121644020080584,-0.5653915405273455,2,-0.04055349376070716,1.7391096009757798,14.51741886138916,1.2857093287531012,14.6544828414917,1.3000116892008007,14.571673393249512,-0.04055349376070716
5162,2013-07-18,15.011422157287598,15.151342391967773,14.825814247131348,14.962878227233887,5314285.0,0.010378633858591835,-1.0177037706962695,0.16504920477942864,82.31472530068785,69.76735473797234,-0.7740933125636893,-1.221132703994524,-0.8952853658798965,-1.8516592300166526,12.06438704091563,0.3255281448364258,0.13633743362699136,1.0833810329437252,-0.0321579325339858,2.1989199984214363,0.5256115502048697,1.6411505156825807,-1.1738068824012107,80.70866089965848,12.034236914367469,0.5577694827388553,7,-0.6139349937438965,-0.823814868927002,-0.8438034057617188,-1.3663620948791504,-0.5625362396240234,3,-0.04413168810345869,1.3551396618401217,14.857224464416506,1.7391096009757798,14.51741886138916,1.2857093287531012,14.6544828414917,-0.04413168810345869
5163,2013-07-19,14.905768394470215,15.002856254577635,14.797259330749512,14.962878227233887,3824534.0,-0.007038224740491428,1.9999721688792926,-1.176456720757534,78.73136126333006,73.78929219887988,-0.5163746434401926,-1.0600802979990434,-0.7782953774562476,-1.7123463949421485,13.45825696818849,0.21416282653808594,0.24624376233256484,0.9080527782440182,-0.27044140167035025,2.0865469581583866,0.31880568828683487,1.4972998682012015,-0.8842313231924344,64.46283615005203,-5.235505099915514,0.5892470899571838,7,-0.40548276901245117,-0.7181611061096191,-0.7509994506835938,-1.2607083320617676,-0.5454025268554705,4,-0.042337182020714126,-1.0177037706962695,15.011422157287598,1.3551396618401217,14.857224464416506,1.7391096009757798,14.51741886138916,-0.042337182020714126
5164,2013-07-22,14.831524848937988,14.980010986328125,14.708738327026367,14.980010986328125,2345640.0,-0.004980859997782416,2.6538449187213793,2.6000100193707834,76.63439436363453,77.39125859524876,-0.31699837740876546,-0.9295954097132864,-0.6894782304041023,-1.6042146338720666,14.57523728575607,0.2712726593017578,0.3936832399066823,0.7678469181060787,-0.4434680425777664,1.979161878789924,0.1621894377641553,1.3735043984480022,-0.6518150327636096,53.71900712391078,-17.42817233507936,0.605657480341923,7,-0.3312392234802246,-0.6439175605773926,-0.6767559051513672,-1.186464786529541,-0.7681331634521484,0,-0.03446287646570567,1.9999721688792926,14.905768394470215,-1.0177037706962695,15.011422157287598,1.3551396618401217,14.857224464416506,-0.03446287646570567
5165,2013-07-23,14.837236404418945,14.948600769042967,14.708738327026367,14.860079765319824,2381360.0,0.00038509563508348776,1.4000000000000248,0.15384170739696465,80.68616746115232,80.11912441684659,-0.20805548811687835,-0.862823036455282,-0.6811698906397616,-1.575159174703142,15.304473212353177,0.2398624420165998,0.5110535359070116,0.6994579315185554,-0.5106981118631566,1.9096139749002674,0.0943799098276994,1.3045359532094114,-0.5214980276334913,51.54188392321183,-23.629786960630597,0.6050780216908557,7,-0.10565423965454102,-0.6496291160583496,-0.6631927490234375,-1.192176342010498,-0.6624794006347656,1,-0.021555061489384575,2.6538449187213793,14.831524848937988,1.9999721688792926,14.905768394470215,-1.0177037706962695,15.011422157287598,-0.021555061489384575
5166,2013-07-24,14.708738327026367,14.920045852661133,14.677327156066895,14.920045852661133,3060398.0,-0.008660512907532336,1.2973029083097143,9.25028180186198,80.27814229522704,80.45788223978546,-0.00686436363348264,-0.6661509145846516,-0.5388434169123357,-1.4145224583090261,16.596299443618083,0.24271869659423828,0.6070528228885763,0.5059969425201416,-0.6787696891119044,1.6907635741521876,-0.08638637329588228,1.0983802583361655,-0.27601538811538795,6.6266163153542665,-73.36692037009823,0.5923833158160231,7,0.07995367050170898,-0.5211310386657715,-0.5282697677612305,-1.06367826461792,-0.5682477951049805,2,-0.034556445050744844,1.4000000000000248,14.837236404418945,2.6538449187213793,14.831524848937988,1.9999721688792926,14.905768394470215,-0.034556445050744844
5167,2013-07-25,14.683037757873535,14.800113677978516,14.63449478149414,14.70017147064209,2847476.0,-0.0017472993659564118,-1.9000066795805224,0.08108425252288196,76.8583245896725,80.30498317295817,0.055067241518161225,-0.576922412029802,-0.5126760664896537,-1.355366553180744,17.619808599276134,0.165618896484375,0.6966175271898596,0.42118735313415456,-0.7337205039067012,1.5760952101750103,-0.15626657538627242,0.9986412816545815,-0.14970809553460462,13.178081837128385,-66.51908177942653,0.5774539285204277,7,0.1227874755859375,-0.49543046951293945,-0.5004277229309082,-1.037977695465088,-0.6653337478637695,3,-0.02664331730500369,1.2973029083097143,14.708738327026367,1.4000000000000248,14.837236404418945,2.6538449187213793,14.831524848937988,-0.02664331730500369
5168,2013-07-26,14.82010269165039,14.951456069946287,14.63449478149414,14.685894012451172,3759047.0,0.009334916659419212,-1.674698213423452,-7.833017922742959,75.73527642208941,79.1584699168334,-0.04811151210943798,-0.6506405241247943,-0.658166239121071,-1.4652257723845317,19.438554105003558,0.31696128845214666,0.746400364062147,0.4968587875366204,-0.6385504609462238,1.6322680360194646,-0.07084583670480171,1.0645634117780425,-0.2002512471634219,53.71901738890422,-23.267082185964043,0.5677046242414217,7,-0.014277458190917969,-0.6324954032897949,-0.5875210762023926,-1.1750426292419434,-0.6253566741943359,4,-0.025048191750787208,-1.9000066795805224,14.683037757873535,1.2973029083097143,14.708738327026367,1.4000000000000248,14.837236404418945,-0.025048191750787208
5169,2013-07-29,14.785837173461914,14.837236404418945,14.58595085144043,14.811535835266113,4379951.0,-0.002312097216963349,5.518448883666275,-0.19148286055369224,72.38690644903131,78.37990691831779,0.007538879215903904,-0.5501235775230331,-0.6291235540011524,-1.4022641661204833,21.054779084814594,0.2512855529785156,0.7350633166284268,0.4026275157928474,-0.6950061068113804,1.5002611383970752,-0.14618929550926651,0.9514443270949613,0.3655052185058594,54.68767938214294,-19.33559975198252,0.5488168113021143,7,0.04140472412109375,-0.5982298851013184,-0.7181611061096191,-1.1407771110534668,-0.2884073257446289,0,-0.028775597949287524,-1.674698213423452,14.82010269165039,-1.9000066795805224,14.683037757873535,1.2973029083097143,14.708738327026367,-0.028775597949287524
5170,2013-07-30,15.028554916381836,15.062821388244627,14.800113677978516,14.88863468170166,6922053.0,0.01641555632409908,1.52054405958489,-5.444650610457565,71.90476468159034,77.28111809182393,-0.17327064342478948,-0.715028935811695,-0.8771130962830664,-1.6166348486889923,23.127807356749923,0.27698421478271307,0.7196010811948419,0.5726725101470951,-0.4916385427881096,1.6369835630822998,0.04051698367949186,1.1048280366146983,0.1114796447753914,92.81430299879044,21.023508353432064,0.5321555264676028,7,-0.15990829467773438,-0.8409476280212402,-1.0008561611175537,-1.3834948539733887,-0.251284599304201,1,-0.06422195854931623,5.518448883666275,14.785837173461914,-1.674698213423452,14.82010269165039,-1.9000066795805224,14.683037757873535,-0.06422195854931623
5171,2013-07-31,14.451742172241213,15.222729682922365,13.892062187194824,15.1199312210083,12915376.0,-0.03838111830112623,2.0457515626517684,-4.7754997716692555,49.127513288471384,73.59365009046653,0.379929315122995,-0.0631920883831878,-0.30897740140016516,-1.018280134465659,23.605619574262427,1.3306674957275408,0.6689391091539925,-0.05382614135742081,-1.009201249535824,0.9015489668209824,-0.5315136954466215,0.4238614127317799,0.13420867919921697,42.06009291151913,-25.511709506418732,0.47768755408920155,7,0.10565376281738104,-0.20416927337646662,-0.5389778614044207,-0.8066821098327654,0.3712158203125,2,-0.019166212983585007,1.52054405958489,15.028554916381836,5.518448883666275,14.785837173461914,-1.674698213423452,14.82010269165039,-0.019166212983585007
5172,2013-08-01,14.249000549316404,14.685894012451172,14.186179161071776,14.591662406921387,12198867.0,-0.01402887074156589,-1.1341443795272521,0.5128217204954889,42.82083523060735,69.60359164238623,0.5175768012654469,0.22247290743182369,-0.12149803623433719,-0.7950935792673448,23.866505656848165,0.4997148513793963,0.634196516311123,-0.3019703865051291,-1.0971905033044518,0.4932497302941936,-0.6995804449047913,0.09563967189453315,0.9737291336059606,26.824008497060692,-35.76843476858761,0.3976100583996617,8,0.3083953857421893,-0.00142765045165838,-0.3419473171234113,-0.6039404869079572,0.7024555206298828,3,-0.007615272174315679,2.0457515626517684,14.451742172241213,1.52054405958489,15.028554916381836,5.518448883666275,14.785837173461914,-0.007615272174315679
5173,2013-08-02,14.197601318359375,14.346088409423828,14.114791870117188,14.274700164794922,3939400.0,-0.0036072165748842755,1.1038879925050746,0.22499979126485034,39.69072719564969,65.49873973483237,0.5117773657011924,0.33916421658228124,-0.07844828583793984,-0.7227935859870254,24.66580626184524,0.23129653930664062,0.5544878789590832,-0.38378081321716273,-1.0620902536111103,0.29452862717678485,-0.7229355334141356,-0.04462609302018983,1.02512836456299,22.961343246570973,-34.44517203872978,0.3391547201969736,8,0.35979461669921875,0.049971580505371094,-0.29054808616638184,-0.5525412559509277,0.8595085144042969,4,-0.0126709649267992,-1.1341443795272521,14.249000549316404,2.0457515626517684,14.451742172241213,1.52054405958489,15.028554916381836,-0.0126709649267992
5174,2013-08-05,14.434609413146973,14.52027416229248,14.220444679260256,14.243289947509766,3363671.0,0.016693530792494915,-1.5300998297944484,-2.4814828558705657,48.21209283478166,61.89050922079119,0.2375240548117663,0.15864259766148692,-0.3296009946009555,-0.9369913869485806,25.80532191887751,0.32267284393310547,0.45931202025444406,-0.17746949195861816,-0.7595731188971762,0.40463413497993983,-0.46852130542789716,0.11358232151066083,0.743802757263186,40.77256171764468,-13.66516510446872,0.2910518134692786,8,0.1227865219116211,-0.18703651428222656,-0.5404062271118164,-0.7895493507385254,0.7452878952026367,0,-0.016617241854320786,1.1038879925050746,14.197601318359375,-1.1341443795272521,14.249000549316404,2.0457515626517684,14.451742172241213,-0.016617241854320786
5175,2013-08-06,14.343232154846193,14.508852005004885,14.27755641937256,14.434609413146973,2785491.0,-0.006330428187239612,-1.0769263705962275,-0.47761610663316006,37.56906714493558,57.145056426314355,0.2810085987157489,0.2948218528696298,-0.24773818013674287,-0.8236051461237093,26.561161934707055,0.23129558563232422,0.36989484945099527,-0.28769311904907013,-0.8022522344224949,0.22686599632435467,-0.5449726767357816,-0.03041356136235862,0.7926352035522459,33.90553756667005,-14.28443856989162,0.257279557686712,8,0.21416378021240057,-0.09565925598144709,-0.4597368240356463,-0.6981720924377459,0.8338098526000941,1,0.010750554073615248,-1.5300998297944484,14.434609413146973,1.1038879925050746,14.197601318359375,-1.1341443795272521,14.249000549316404,0.010750554073615248
5176,2013-08-07,14.240433692932127,14.38321018218994,14.14905834197998,14.323244094848633,3585348.0,-0.007167036049077202,1.3098437845440536,0.9062473908324659,30.878197019568347,52.03615336296945,0.34686914906093413,0.41910821067435045,-0.1553845808185006,-0.6976674353567613,26.62012161215479,0.23415184020995916,0.2816341221111234,-0.3904915809631362,-0.905050696336561,0.12406753441028862,-0.6477711386498477,-0.13321202327642467,0.8545906459350618,21.99988644788929,-21.16472927905034,0.257279557686712,8,0.3169622421264666,0.007139205932618964,-0.38763546943664373,-0.5953736305236799,0.925186157226566,2,0.037698053003256016,-1.0769263705962275,14.343232154846193,-1.5300998297944484,14.434609413146973,1.1038879925050746,14.197601318359375,0.037698053003256016
5177,2013-08-08,14.363221168518065,14.371788024902346,14.191889762878418,14.271844863891602,2008047.0,0.008622453377026051,2.315790861391545,-1.1034399364296532,36.65731970910288,47.694158172637614,0.1943866896587476,0.3019040450223809,-0.2764508420270406,-0.7959107736333113,26.02928311666458,0.17989826202392756,0.1823517429135766,-0.26142196655273686,-0.7862492377416572,0.2634053046361835,-0.5238356021471962,0.0009916690417224316,0.692593871599124,61.26760729010561,19.937967566056393,0.2624136355944599,8,0.19417476654052912,-0.11564826965331854,-0.6096520423889142,-0.7124500274658185,0.885208129882816,3,0.032007919299002374,1.3098437845440536,14.240433692932127,-1.0769263705962275,14.343232154846193,-1.5300998297944484,14.434609413146973,0.032007919299002374
5178,2013-08-09,14.391776084899902,14.491719245910645,14.294689178466795,14.33466625213623,1903687.0,0.001988057974378732,-1.875008697346217,0.6249960862078084,38.936794019136485,43.97747901376041,0.11028138267997711,0.27318708630970967,-0.3025490498355179,-0.7990503897338126,25.299935467890343,0.19703006744384943,0.08844745678714361,-0.22387218475341797,-0.7585950395209977,0.3108506700141618,-0.49123361213720784,0.043489242630371905,0.6263980284172863,65.38453633673133,24.563647054984884,0.26736142738378965,8,0.1656198501586914,-0.11850357055664062,-0.6967446804046631,-0.7410049438476562,0.9194746017456055,4,0.038888875267703016,2.315790861391545,14.363221168518065,1.3098437845440536,14.240433692932127,-1.0769263705962275,14.343232154846193,0.038888875267703016
5179,2013-08-12,14.323244094848633,14.411765098571776,14.280410766601562,14.366077423095705,1927501.0,-0.004761885513433928,-1.0444256430808232,-0.7500166989513369,37.46518364985126,40.150858899122746,0.11878540457322906,0.33268822663364617,-0.22337662090765242,-0.7102133896630125,24.297144671523256,0.13135433197021307,0.006826332090488663,-0.2758422374725349,-0.8258023597226973,0.27411788477762755,-0.5508222985976161,-0.0008621763474536692,0.6587947287405562,48.412679479737136,8.578294410115731,0.2749800611250809,8,0.23415184020996094,0.10993671417236328,-0.6282126903533936,-0.5525412559509277,0.8909187316894531,0,0.051236000242359525,-1.875008697346217,14.391776084899902,2.315790861391545,14.363221168518065,1.3098437845440536,14.240433692932127,0.051236000242359525
5180,2013-08-13,14.328954696655273,14.414620399475098,14.21759033203125,14.308965682983398,1923298.0,0.0003986947208904912,1.0596867616417598,-0.4666696353030042,40.148137153035485,39.15315043962986,0.0037998808500017134,0.3290025557784837,-0.21567553681798657,-0.6936470537489576,23.222760830485324,0.19703006744384766,-0.08461972311776478,-0.26070842742919886,-0.822883195913235,0.3014663410548373,-0.541795811671216,0.020378956812818316,0.6183942487950347,52.49981909570116,8.115199375581106,0.2810873842420176,8,0.07138824462890625,0.20702457427978693,-0.6296398639678955,-0.4997138977050781,0.9880075454711914,1,0.05938623086671968,-1.0444256430808232,14.323244094848633,-1.875008697346217,14.391776084899902,2.315790861391545,14.363221168518065,0.05938623086671968
5181,2013-08-14,14.254712104797365,14.343232154846193,14.206168174743652,14.257567405700685,2101200.0,-0.0051812985266286304,-1.7428386037900867,-0.14284351145038168,39.16187258687264,38.74659903477044,0.05269613986259358,0.3750194735431922,-0.12925184880342577,-0.5991112527208973,21.61071482084958,0.13706398010254084,-0.1704159252428017,-0.3048254013061502,-0.8711885526734626,0.2615377500611622,-0.5880069769898064,-0.021643825622494006,0.6593345576396175,20.952689936831447,-26.248334368954367,0.2831815756836564,8,0.06282091140746893,0.2812671661376953,-0.5175616741180438,-0.2941179275512713,0.9937171936035156,2,0.06470350967933736,1.0596867616417598,14.328954696655273,-1.0444256430808232,14.323244094848633,-1.875008697346217,14.391776084899902,0.06470350967933736
5182,2013-08-15,14.348942756652832,14.388920783996582,14.009138107299805,14.10051441192627,3542273.0,0.0066104914054176955,1.3130372659263045,-87.00601202404809,37.81385585705582,38.538057774926685,-0.0289066760111929,0.24096729371672865,-0.20875852875365197,-0.6730242452316588,19.60109237550471,0.37978267669677734,-0.2777575022638743,-0.17747077941894496,-0.7089732682053285,0.35403170936743855,-0.4432220238121367,0.0882804649742468,0.5331337140913579,70.41399303984205,23.044488716346976,0.26575124439319164,8,-0.08423662185668945,0.20845317840576172,-0.5518267154693604,-0.3883485794067383,0.9223308563232422,3,0.05691548899149468,-1.7428386037900867,14.254712104797365,1.0596867616417598,14.328954696655273,-1.0444256430808232,14.323244094848633,0.05691548899149468
5183,2013-08-16,14.274700164794922,14.483152389526367,14.220444679260256,14.394632339477539,3062149.0,-0.005174080984014506,-1.2999833013275646,-0.4827636508813955,37.04772924556937,37.297572931680875,0.06417074199091566,0.2798561119510232,-0.12734733800381548,-0.579008594514951,17.481636109440295,0.2627077102661115,-0.2979812545726155,-0.2201599597930901,-0.7313789181759702,0.29105899858979,-0.47576943898453017,0.03544951939834995,0.5550000041426042,56.02406244970224,9.184507475523844,0.25560947919144,8,-0.015705108642578125,0.2826957702636719,-0.3847799301147461,-0.3141059875488281,1.1193609237670898,4,0.06821363127524216,1.3130372659263045,14.348942756652832,-1.7428386037900867,14.254712104797365,1.0596867616417598,14.328954696655273,0.06821363127524216
5184,2013-08-19,14.320387840270994,14.483152389526367,14.251855850219727,14.27755641937256,3060748.0,0.003200604912791727,-3.9090577876733126,-0.3571303614879075,30.06427717309296,36.46370737925391,0.0006446358133871399,0.20439116845343897,-0.17466946936941774,-0.6025418398870261,15.61490338308927,0.23129653930664062,-0.2846657156990062,-0.14891543388366912,-0.6399770765978747,0.3421462088305365,-0.39444625524077104,0.09661538747343279,0.4600786049682686,65.66252213101524,23.62067406785205,0.24553082135710244,8,-0.06995916366576971,0.23700809478759943,-0.3847794532775861,-0.35979366302490057,1.1422052383422852,0,0.06919245885143299,-1.2999833013275646,14.274700164794922,1.3130372659263045,14.348942756652832,-1.7428386037900867,14.254712104797365,0.06919245885143299
5185,2013-08-20,14.51741886138916,14.583094596862793,14.308965682983398,14.348942756652832,3271568.0,0.01375877687921867,-1.2068883446322045,3.9334698966871806,52.35173712396,38.84965627974187,-0.18894966047751893,-0.01879174356068347,-0.373288456525092,-0.7796041469474346,13.567527061212322,0.27412891387939453,-0.2526272731533048,0.06410646438598633,-0.3963849113460327,0.5245978401180054,-0.1661392234800232,0.29435215225199585,0.2167678835737359,88.5573668617915,44.596223214495865,0.23024568786600955,8,-0.22130250930786133,0.039977073669433594,-0.5304112434387207,-0.5339808464050293,1.0993709564209002,1,0.04799365312810533,-3.9090577876733126,14.320387840270994,-1.2999833013275646,14.274700164794922,1.3130372659263045,14.348942756652832,0.04799365312810533
5186,2013-08-21,14.200456619262695,14.480297088623047,14.16619110107422,14.454597473144533,1950264.0,-0.021833236689854263,1.05607056576211,-1.508468244084693,48.39318611413807,40.1536414358569,0.13605289435592915,0.272089014214993,-0.05794781449238684,-0.4407572264372668,11.675558716351759,0.35122776031493963,-0.2686239136295008,-0.22744169235229528,-0.684670089205639,0.22978670450104843,-0.45605589077896624,0.0011725060743756899,0.4902272074404159,33.33327794735119,-12.267025086163457,0.22861419842667172,8,0.09565973281860352,0.35693931579589844,-0.21344900131225586,-0.1256418228149414,1.3677902221679688,2,0.07862462826366068,-1.2068883446322045,14.51741886138916,-3.9090577876733126,14.320387840270994,-1.2999833013275646,14.274700164794922,0.07862462826366068
5187,2013-08-22,14.29183292388916,14.40034294128418,14.18046760559082,14.226156234741213,1250214.0,0.006434744112560065,-1.7999975710911267,-0.2584263338411686,53.038666897108676,41.72051620007603,0.037420393051615264,0.158002793044556,-0.14338141475162658,-0.5149666439634384,9.873730976199822,0.21987533569335938,-0.24944502734094698,-0.11650514602661133,-0.561072392568887,0.3280621005156643,-0.33878876929774826,0.1057784772445256,0.35795815964975297,30.136907961706648,-17.569998821100526,0.22228362327113768,8,0.004283428192138672,0.2655630111694336,-0.22344350814819336,-0.21701812744140625,1.3192462921142578,3,0.06693307846558616,1.05607056576211,14.200456619262695,-1.2068883446322045,14.51741886138916,-3.9090577876733126,14.320387840270994,0.06693307846558616
5188,2013-08-23,14.448885917663574,14.460308074951172,14.226156234741213,14.397486686706545,1856760.0,0.010989002922913826,5.307668593448892,0.7826099583254621,50.48540163499612,43.16720708731435,-0.12368660789278252,-0.0298154202018317,-0.29834369344705003,-0.6520326331538815,7.544302042552448,0.23415184020995916,-0.20118925607651406,0.059108686447142844,-0.3419410161811438,0.4601583890754295,-0.1414161648669996,0.2596335377612853,0.16246598730099215,67.80821447770228,18.430029474131878,0.2005248513141433,8,-0.1527695655822754,0.10851001739501953,-0.15633869171142578,-0.2612786293029785,1.210737228393553,4,0.05691703152747163,-1.7999975710911267,14.29183292388916,1.05607056576211,14.200456619262695,-1.2068883446322045,14.51741886138916,0.05691703152747163
5189,2013-08-26,14.360365867614744,14.54311752319336,14.317532539367676,14.486007690429688,1547184.0,-0.006126427362860953,-1.1351247670068103,-2.444430013359181,50.583680847496936,44.326711942254505,-0.03279591411493854,0.026556615077055312,-0.20420769553306428,-0.5431534801532418,5.290236420823787,0.2255849838256836,-0.17655302390476812,-0.008137798309327593,-0.36323433455326004,0.34695873793460486,-0.1856860664312947,0.16941046981263952,0.21485320948993625,46.57547094279996,-4.563273346790346,0.17754826812196628,8,-0.06424951553344549,0.19703006744384943,-0.01641941070556463,-0.17275857925414861,1.5305528640747088,0,0.07198251287444135,5.307668593448892,14.448885917663574,-1.7999975710911267,14.29183292388916,1.05607056576211,14.200456619262695,0.07198251287444135
5190,2013-08-27,14.06339168548584,14.317532539367676,14.029126167297365,14.271844863891602,1382239.0,-0.020680126458242687,-1.0824751496872116,1.6591066074613603,44.6735229543324,44.939117538638925,0.24870011441307938,0.26089181087905544,0.09339032210097642,-0.2267476669531625,2.686665139413939,0.33123970031737926,-0.16749383985455424,-0.2568538188934326,-0.46701317046992763,-0.046694467316937605,-0.361933494681681,-0.15177414310518422,0.47972583770751953,6.666555340943979,-46.168698774780474,0.10507967578824785,8,0.23272466659545898,0.4940042495727539,0.28055477142333984,0.12421560287475586,1.5790987014770508,1,0.09949245704160314,-1.1351247670068103,14.360365867614744,5.307668593448892,14.448885917663574,-1.7999975710911267,14.29183292388916,0.09949245704160314
5191,2013-08-28,14.17475700378418,14.234723091125488,14.000571250915527,14.014848709106445,1586056.0,0.007918809401666227,-1.4848546185064113,-0.767118524652414,44.29063644615894,45.65875982631705,0.13946687303395677,0.13461317574775222,-0.01889792621614461,-0.31719817665000605,3.1369192012218257,0.23415184020996094,-0.1461527472111186,-0.1316392421722412,-0.3418183727807289,0.07853988843624649,-0.23672880747648506,-0.026549676867997363,0.3683605194091797,32.105234478406615,-18.851109575430172,0.1050895653042439,8,0.11707592010498047,0.38263893127441406,0.2848377227783203,0.012850284576416016,1.6047983169555646,2,0.10173245394195529,-1.0824751496872116,14.06339168548584,-1.1351247670068103,14.360365867614744,5.307668593448892,14.448885917663574,0.10173245394195529
5192,2013-08-29,14.140490531921387,14.28612232208252,14.131924629211426,14.191889762878418,1532475.0,-0.002417429226733492,-3.5000834956860563,-0.321429423411818,42.41376768783044,46.25498631990162,0.15763145989158645,0.16899815823058972,0.02047226540247138,-0.2629157192009153,3.5354766584886197,0.15419769287109375,-0.13418476612890373,-0.1604802131652825,-0.382183778525496,0.061223352194931024,-0.27133199584538836,-0.04962843048517662,0.359223289489746,25.789372843429703,-22.37767203126033,0.11085178268010658,8,0.15134239196777344,0.41690540313720703,0.3476591110229492,0.047116756439208984,1.5848093032836914,3,0.10096936215092356,-1.4848546185064113,14.17475700378418,-1.0824751496872116,14.06339168548584,-1.1351247670068103,14.360365867614744,0.10096936215092356
5193,2013-08-30,14.017704010009766,14.234723091125488,14.017704010009766,14.18046760559082,1417960.0,-0.008683328321208994,-1.6666783851877893,3.1666542971649103,41.06842572437909,47.477669492266735,0.26834913677209116,0.29261891792239325,0.1625063390525412,-0.1269160198782373,3.9862109387553835,0.21701908111572266,-0.11648712375822079,-0.2742718696594242,-0.5261744780266149,-0.02236926129223349,-0.4002231738430204,-0.14832056547582795,0.442078405761718,3.157842928734525,-43.12013063212235,0.1259513041835958,8,0.27412891387939453,0.5396919250488281,0.47901225090026855,0.16990327835083008,1.193603515625,4,0.11366877235072548,-3.5000834956860563,14.140490531921387,-1.4848546185064113,14.17475700378418,-1.0824751496872116,14.06339168548584,0.11366877235072548
5194,2013-09-03,14.194746017456055,14.251855850219727,14.034836769104006,14.189035415649414,1766409.0,0.012629886272378599,2.6190877572441575,-0.03508525224116717,46.43399773970068,46.82014289401571,0.08002619447082537,0.10191057873813492,0.007165969760688284,-0.28260528881599,4.256420702083956,0.23415184020996094,-0.09875206540876036,-0.08523669242858922,-0.331319044194025,0.16084565933684658,-0.208277868311308,0.03780448345412957,0.22829950512695163,61.26135071218385,15.118939861520495,0.12304117588271808,9,0.07709836959838867,0.36264991760253906,0.3019702434539795,-0.007138729095458984,0.9794397354125977,1,0.10319854450369403,-1.6666783851877893,14.017704010009766,-3.5000834956860563,14.140490531921387,-1.4848546185064113,14.17475700378418,0.10319854450369403
5195,2013-09-04,14.497429847717285,14.500286102294922,14.231867790222168,14.254712104797365,2247584.0,0.021323652419634964,1.160914863069966,42.50300601202374,55.75100057485598,47.63767783409547,-0.2523260406719583,-0.1988225713112115,-0.26478850700444134,-0.5617315261174696,4.179014129012038,0.3055400848388672,-0.06471328994478753,0.2097372531890862,-0.05373646759326611,0.4732109739714385,0.07800039279791093,0.3414741135802615,-0.4968585968017578,99.42842311575242,48.030115796722306,0.13173686039117602,9,-0.2255854606628418,0.059966087341308594,0.009994745254516602,-0.30982255935668945,1.1821823120117205,2,0.09611971905431105,2.6190877572441575,14.194746017456055,-1.6666783851877893,14.017704010009766,-3.5000834956860563,14.140490531921387,0.09611971905431105
5196,2013-09-05,14.777270317077635,14.797259330749512,14.505996704101562,14.528841018676758,2819110.0,0.01930276416577481,1.0198004741796922,1.0235316768038727,59.32837463871118,48.336534249829086,-0.4936538971159141,-0.45996511216725544,-0.5117633327816726,-0.8153272833390961,4.686453546888106,0.29982948303222656,-0.012696492458614372,0.4627358913421613,0.12159826765089754,0.8038735150334251,0.2921670794965294,0.6333047031877932,-0.7667047691345203,97.43584411008722,46.441767200640435,0.1705688118456315,9,-0.3783550262451154,-0.2198743820190412,-0.2491433620452863,-0.5896630287170392,1.1079378128051776,3,0.05855073713345749,1.160914863069966,14.497429847717285,2.6190877572441575,14.194746017456055,-1.6666783851877893,14.017704010009766,0.05855073713345749
5197,2013-09-06,14.822957992553713,14.905768394470215,14.580240249633787,14.674471855163574,2876543.0,0.003091753381764928,1.072721752463084,0.5976997815713923,62.09066834019517,49.62600832818453,-0.5096763837320797,-0.49481385587355753,-0.5263226643624304,-0.8378401130124615,5.3361465575307365,0.32552814483642756,-0.021002006680589602,0.48543672561645757,0.07547218313969672,0.8954012680932184,0.28045445437807714,0.690418996854838,-0.780924693298342,90.67518038494312,38.65189414789899,0.20498227123838067,9,-0.3697881698608416,-0.3697881698608416,-0.4204735755920428,-0.5996570587158221,0.8937749862670881,4,0.06453484713824165,1.0198004741796922,14.777270317077635,1.160914863069966,14.497429847717285,2.6190877572441575,14.194746017456055,0.06453484713824165
5198,2013-09-09,14.951456069946287,15.06567668914795,14.583094596862793,14.623072624206545,4002436.0,0.00866885526202843,-1.3636316926490337,2.2115427844751228,63.426485597008416,51.05298663368581,-0.6251265736152387,-0.610534669832747,-0.6245031913092873,-0.9391716235920331,5.921470348230782,0.48258209228515625,0.006000309137091264,0.5859508037567114,0.09248888250210818,1.0794127250113146,0.3392198431294098,0.832681764384013,-0.8575986649780258,88.91965503268511,37.0262202807507,0.2467309606273019,9,-0.418332099914549,-0.418332099914549,-0.5489716529846174,-0.7281551361083967,0.6167907714843768,0,0.05175708383441546,1.072721752463084,14.822957992553713,1.0198004741796922,14.777270317077635,1.160914863069966,14.497429847717285,0.05175708383441546
5199,2013-09-10,15.057109832763672,15.15990924835205,14.945745468139648,14.99428939819336,2341437.0,0.007066453081433277,-1.6785825043536344,0.1913020750141598,61.94688546711766,52.972249135106395,-0.6945979824818753,-0.6939703063301117,-0.6978025175814793,-1.0142609592591043,6.674092016164653,0.21416378021240234,0.022973036018120396,0.6549112796783447,0.07339781048590055,1.236424748870789,0.36415454508212264,0.9456680142745668,-0.8855068850610355,88.92297163151177,39.9460454502765,0.29075673459622214,9,-0.4768695831298828,-0.4768695831298828,-0.654625415802002,-0.8338088989257812,0.6196460723876953,1,0.010240855953349337,-1.3636316926490337,14.951456069946287,1.072721752463084,14.822957992553713,1.0198004741796922,14.777270317077635,0.010240855953349337
5200,2013-09-11,15.17989730834961,15.18560791015625,14.902913093566895,15.017132759094238,2281553.0,0.008154783816397337,2.2459005622868156,2.5909491134321105,73.72061074767348,56.242246279719126,-0.7178425695787674,-0.7902554155217771,-0.7857734504295486,-1.1062348013364538,7.612961274732363,0.28269481658935547,0.0385425876496619,0.7351516246795651,0.05932922188534917,1.410974027473781,0.397240423282458,1.0730628260766721,-0.909463730582031,99.15972518466961,46.212725909263156,0.33791120139710795,9,-0.5782413482666016,-0.5868077278137207,-0.7774128913879395,-0.9565963745117188,0.44260406494140625,2,-0.0003762578471341316,-1.6785825043536344,15.057109832763672,-1.3636316926490337,14.951456069946287,1.072721752463084,14.822957992553713,-0.0003762578471341316
5201,2013-09-12,15.177042007446287,15.205596923828125,15.04283332824707,15.151342391967773,1381539.0,-0.00018809751115722584,2.9310392482034273,0.15789442846176643,72.39885501985755,59.57392264994436,-0.6234210167191758,-0.7533850098851698,-0.743642659670158,-1.0740022398523443,8.661857193092338,0.1627635955810547,0.06318589180408551,0.6861798286437963,-0.05751027982514856,1.4298699371127412,0.3143347744093248,1.058024882878268,-0.7967875097920682,95.43381920107822,37.96559979922693,0.37184505423447217,9,-0.565391540527342,-0.5739579200744611,-0.7745575904846174,-0.9537410736083967,0.3369503021240252,3,0.03311384076265611,2.2459005622868156,15.17989730834961,-1.6785825043536344,15.057109832763672,-1.3636316926490337,14.951456069946287,0.03311384076265611
5202,2013-09-13,15.165619850158693,15.336950302124025,15.154197692871096,15.222729682922365,1252315.0,-0.0007525944305872834,-3.571435387294544,-2.2222057295533673,69.57879347427397,62.74174128882156,-0.5043273968366098,-0.7142630261046268,-0.6884936791976646,-1.0353874887728463,9.273877473627183,0.1827526092529297,0.12703809661978482,0.6339238166809107,-0.16461628042155851,1.43246391378338,0.23465376812967698,1.0331938652321444,-0.6698174128401266,77.27277902526967,20.24036388521686,0.3992700485512343,9,-0.47972631454467773,-0.4968590736389178,-0.7631354331970233,-0.9423189163208026,0.5625352859497053,4,0.047448656028166836,2.9310392482034273,15.177042007446287,2.2459005622868156,15.17989730834961,-1.6785825043536344,15.057109832763672,0.047448656028166836
5203,2013-09-16,15.24842929840088,15.491147994995115,15.214162826538086,15.362649917602539,1898434.0,0.005460340497808414,-2.0312423355302442,2.0000166989512747,74.3348692421713,65.84183812242941,-0.44052514469591486,-0.7593131705509126,-0.7337213429819656,-1.094076680250554,10.399856830008346,0.32552814483642223,0.19236867958908554,0.6680468082427993,-0.18161778650870097,1.5177114029942995,0.24321451086705004,1.0928791056185485,-0.6180432027134408,58.73779403348573,0.36683907716474806,0.42483229737575007,9,-0.3869214057922381,-0.5025696754455584,-0.8459448814392108,-1.02512836456299,0.6282129287719709,0,0.03071160125777883,-3.571435387294544,15.165619850158693,2.9310392482034273,15.177042007446287,2.2459005622868156,15.17989730834961,0.03071160125777883
5204,2013-09-17,15.311250686645508,15.331238746643065,14.991433143615724,15.025699615478516,1970926.0,0.004119859627195632,1.0877248491240414,-2.499995825297069,89.22802214439434,69.56150718571143,-0.3668982494966002,-0.7843072866053156,-0.7649126213500761,-1.1373653911140948,11.235225433244182,0.3398056030273402,0.27346342547465063,0.6813250541687008,-0.21857526553088036,1.581225373868282,0.23137489431890934,1.1312752140184923,-0.5259274490826868,69.41743716450333,4.32007594964918,0.44995015984979075,9,-0.31267833709716797,-0.5653910636901855,-0.8959164619445801,-1.0879497528076172,0.6139354705810547,1,0.016784791787734843,-2.0312423355302442,15.24842929840088,-3.571435387294544,15.165619850158693,2.9310392482034273,15.177042007446287,0.016784791787734843
5205,2013-09-18,15.214162826538086,15.434038162231445,15.031411170959473,15.334095001220705,2274549.0,-0.006340949024634668,1.517846812621886,-0.42000253822365047,82.9710009014951,72.18846565935411,-0.1759533896686989,-0.6665174417861568,-0.6413655118530244,-1.0181018798500112,12.443779670902867,0.40262699127197266,0.37427745334720264,0.5493999958038334,-0.38542906240764374,1.4842290540153105,0.08198546669809481,1.016814524909572,-0.3017911326374527,44.571355505554465,-23.678985752714567,0.4674145291057383,9,-0.1784687042236346,-0.46830320358276367,-0.718874454498291,-0.9908618927001953,0.9480304718017614,2,0.030405424464524655,1.0877248491240414,15.311250686645508,-2.0312423355302442,15.24842929840088,-3.571435387294544,15.165619850158693,0.030405424464524655
5206,2013-09-19,15.316962242126465,15.422616004943848,15.24557399749756,15.336950302124025,2393267.0,0.0067568236754418365,-1.1754369517961714,0.16666136547974325,85.76390177378663,74.81882492975315,-0.21696263460675702,-0.7182050201727534,-0.724802953753219,-1.0961245525048984,13.351044324202608,0.20845317840576172,0.46373652095795137,0.5963741302490231,-0.35491364759171873,1.547661908089765,0.12073024132865307,1.072018019169393,-0.3255290985107404,65.14297055854237,-8.12816377646135,0.47564388892037074,9,-0.27984094619750977,-0.5711026191711426,-0.8488011360168457,-1.0936613082885742,0.7567090988159215,3,0.019947762900676347,1.517846812621886,15.214162826538086,1.0877248491240414,15.311250686645508,-2.0312423355302442,15.24842929840088,0.019947762900676347
5207,2013-09-20,15.24842929840088,15.319816589355467,14.70588207244873,14.93432331085205,5908224.0,-0.004474316946286971,1.6875054793205357,-15.714681043941628,88.68935586943884,77.62581051557875,-0.09133444558487547,-0.6053693474008739,-0.645314068044037,-1.0091626931608761,13.676354235395358,0.6139345169067365,0.5134449826406211,0.4800113677978537,-0.47668652193654815,1.4367092575322555,0.0016624229306518856,0.9583603126650555,0.24271869659423473,69.09089142603186,-12.510057758505567,0.47834894486720125,9,-0.14991426467895685,-0.5025696754455584,-0.8216731548309344,-1.02512836456299,1.0336961746215803,4,0.01741576171371828,-1.1754369517961714,15.316962242126465,1.517846812621886,15.214162826538086,1.0877248491240414,15.311250686645508,0.01741576171371828
5208,2013-09-23,15.271273612976074,15.288407325744627,15.142775535583494,15.25413990020752,2116609.0,0.0014981421448823085,4.6664811310256615,0.05454755225221912,87.47509287262774,80.46227800507988,-0.07156792124427902,-0.593892622464324,-0.6593807043728965,-1.0155378625347478,14.258271656158355,0.1456317901611328,0.5361234671905777,0.4617362976074215,-0.507743606582924,1.431216201797767,-0.023003654487750325,0.9464762497025934,0.20416906356811282,77.64702492511725,-6.257133501602993,0.4847399520951726,9,-0.1727585792541504,-0.525413990020752,-0.860222578048706,-1.0479726791381836,1.262135505676273,0,0.02991770920430037,1.6875054793205357,15.24842929840088,-1.1754369517961714,15.316962242126465,1.517846812621886,15.214162826538086,0.02991770920430037
5209,2013-09-24,15.394061088562012,15.516847610473633,15.197030067443848,15.311250686645508,1930653.0,0.008040421427693234,-1.0550416550490087,4.833184904820216,85.68176642934151,81.79129530304299,-0.15816517653352058,-0.6695982076533227,-0.774452328266424,-1.1186496824993135,15.11202066487435,0.31981754302978516,0.5544807245907197,0.5328390121459954,-0.4459863164411537,1.5116643407331445,0.04342634785242083,1.02225167643957,-0.6881790161132812,84.85921828310161,2.7982033509646698,0.4894126642935744,9,-0.2826962471008301,-0.6353516578674316,-0.985865592956543,-1.170760154724121,-0.2627067565917969,1,0.031348526930908616,4.6664811310256615,15.271273612976074,1.6875054793205357,15.24842929840088,-1.1754369517961714,15.316962242126465,0.031348526930908616
5210,2013-09-25,15.46259307861328,15.494003295898438,15.29411792755127,15.419759750366213,2172991.0,0.004451846050045116,2.7837813442131676,0.5172457475844008,82.78682017397801,82.94551365350081,-0.2038127708660351,-0.6618650149557421,-0.8298943769899587,-1.1721967091661245,15.230983106387136,0.19988536834716797,0.5628751660222893,0.5314109325408918,-0.4064697563263806,1.4692916214081642,0.062470588107256475,1.000351276974527,-0.7404916954040512,93.30988441352395,12.648664577884418,0.468940344433636,9,-0.35122823715209783,-0.7038836479186994,-1.0586807727813703,-1.2392921447753888,-0.2170190811157191,2,0.029916914728429944,-1.0550416550490087,15.394061088562012,4.6664811310256615,15.271273612976074,1.6875054793205357,15.24842929840088,0.029916914728429944
5211,2013-09-26,15.61678981781006,15.622501373291016,15.416905403137207,15.48258113861084,1932754.0,0.009972243233255185,1.823503988055479,3.1332769292428537,84.4058736825922,84.59296700998063,-0.32304278085405436,-0.7404524406092818,-0.9798941352630806,-1.3151015238597736,15.39870370013648,0.2055959701538086,0.5754080319178208,0.613506031036378,-0.300951166366211,1.527963228438967,0.1562774323350844,1.0707346297376716,-0.8787935100555444,99.37688902298841,19.15691684534572,0.45722859870129423,9,-0.4525980949401873,-0.8052535057067889,-1.190033674240114,-1.3934888839721697,-0.03997707366943537,3,0.0349241737189665,2.7837813442131676,15.46259307861328,-1.0550416550490087,15.394061088562012,4.6664811310256615,15.271273612976074,0.0349241737189665
5212,2013-09-27,15.568246841430664,15.5968017578125,15.47972583770752,15.559679985046387,2559612.0,-0.0031083837937061487,2.565219916650936,0.06383235745551619,78.72339291614718,85.08058075153349,-0.2362223102172063,-0.6107759702030968,-0.9326027319882968,-1.2551606988564998,15.79332467622843,0.13706398010254084,0.5519325004746545,0.4935752391815189,-0.35804222948782005,1.3451927078508579,0.06776650484684943,0.9193839735161884,-0.794870331054689,88.69051287301531,9.17562425805528,0.4258087343346696,9,-0.404055118560791,-0.7567105293273926,-1.1414906978607178,-1.3449459075927734,0.3312387466430664,4,0.032465087730152886,1.823503988055479,15.61678981781006,2.7837813442131676,15.46259307861328,-1.0550416550490087,15.394061088562012,0.032465087730152886
5213,2013-09-30,15.611079216003418,15.622501373291016,15.177042007446287,15.177042007446287,2279802.0,0.002751265123749569,-1.052632157162592,50.664699988868065,77.40111608511693,83.76648007828047,-0.24831608250103265,-0.5566561636301266,-0.9728087107875467,-1.2862304434263923,15.503510336532573,0.44545936584472834,0.5362585210511313,0.4567388534545902,-0.26707544319652854,1.180553150105709,0.09483170512903172,0.8186460017801487,-0.8037377111108412,97.43586998873899,18.321583228419698,0.36190714832555926,9,-0.4468874931335449,-0.7995429039001465,-1.1843230724334717,-1.3877782821655273,0.20845317840576172,0,0.0429852573120717,2.565219916650936,15.568246841430664,1.823503988055479,15.61678981781006,2.7837813442131676,15.46259307861328,0.0429852573120717
5214,2013-10-01,15.659623146057127,15.770988464355467,15.551114082336426,15.556824684143065,2506031.0,0.003109581943825157,-2.850026718322178,0.23684251001381953,75.6097362298329,82.94856178142909,-0.2707151519679041,-0.5162991340002296,-1.0157145522049387,-1.3206950714794115,15.378546903112683,0.2198743820190412,0.5345001269431506,0.43203892707824565,-0.16896987927715834,1.0330477334336496,0.13153452390054277,0.7325433302559485,-0.8196752464286128,81.2499397878606,4.478300987466611,0.3005044031777023,10,-0.4211878776550275,-0.7738432884216291,-1.2328670024871808,-1.4363222122192365,0.09423160552978693,1,0.05579865903830683,-1.052632157162592,15.611079216003418,2.565219916650936,15.568246841430664,1.823503988055479,15.61678981781006,0.05579865903830683
5215,2013-10-02,15.890918731689453,16.130781173706055,15.59109115600586,15.602513313293455,5339499.0,0.01477018849528089,-2.467890639123201,2.8055421552620032,80.63720795454009,82.37892913484616,-0.44244531323869474,-0.6723152351615109,-1.2387522577886934,-1.536879387306108,16.63421531946353,0.5396900177001953,0.5233229992995518,0.5936600685119622,0.026942513937720847,1.1603776230862035,0.3103012912248406,0.8770188457990837,-0.9951083981773223,74.85031017890789,0.4211641758763278,0.28335877728712094,10,-0.47258710861206055,-0.8252425193786621,-1.4641625881195068,-1.6676177978515625,-0.17132949829101562,2,-0.04779864604080597,-2.850026718322178,15.659623146057127,-1.052632157162592,15.611079216003418,2.565219916650936,15.568246841430664,-0.04779864604080597
5216,2013-10-03,15.64249038696289,15.990861892700195,15.59965705871582,15.890918731689453,3237249.0,-0.01563335316989256,-1.3418778045466482,-0.8613858439561477,67.006130621068,79.96968188502716,-0.15978819785598652,-0.37496805018315804,-0.9806400216060887,-1.2741294272727028,17.05749268585794,0.391204833984375,0.47982208998517883,0.3019707202911377,-0.2285540469681937,0.8324954875504691,0.03670833666147111,0.5672331039208043,-0.6478823862352456,48.80248143126277,-24.223211894683068,0.26526238362966575,10,-0.005712032318115234,-0.5768141746520996,-1.2157342433929443,-1.419189453125,0.059966087341308594,3,-0.025374245382061233,-2.467890639123201,15.890918731689453,-2.850026718322178,15.659623146057127,-1.052632157162592,15.611079216003418,-0.025374245382061233
5217,2013-10-04,15.779555320739744,15.865220069885256,15.59109115600586,15.633922576904295,2034662.0,0.008762347323613362,-1.3703773950547047,-0.5862162950678705,68.23533186820087,77.83193066231306,-0.23869075993599154,-0.46029198815726247,-1.105400163636718,-1.4025415083056227,17.16338164634642,0.2741289138793963,0.4604052598287556,0.39120578765868963,-0.11476837598820744,0.8971799513055867,0.1382187058352411,0.6441928694821382,-0.6940534661738269,63.17380418131555,-11.177582279353452,0.25298708182344887,10,-0.12564373016357244,-0.7053127288818342,-1.3549408912658674,-1.5562543869018537,0.476870536804201,4,-0.01284843409577241,-1.3418778045466482,15.64249038696289,-2.467890639123201,15.890918731689453,-2.850026718322178,15.659623146057127,-0.01284843409577241
5218,2013-10-07,15.725299835205078,15.84523105621338,15.576812744140625,15.705310821533205,2626500.0,-0.0034383405889363283,1.0659365664246718,0.13725631437981323,64.29980172192327,75.45615680593328,-0.12656881942075593,-0.36373860603810826,-1.043635330208236,-1.3450585738604737,16.799614327089323,0.2684183120727557,0.42452191254124294,0.2982581138610847,-0.18488177154673124,0.7813979992689006,0.056688171157176726,0.5398280565649927,-0.5561756351079499,30.049274050919262,-43.07036784958191,0.24156994270390836,10,-0.07138824462890625,-0.651057243347168,-1.3006854057312012,-1.5019989013671875,0.8280982971191442,0,0.011076784207236123,-1.3703773950547047,15.779555320739744,-1.3418778045466482,15.64249038696289,-2.467890639123201,15.890918731689453,0.011076784207236123
5219,2013-10-08,15.211307525634766,15.85094165802002,15.205596923828125,15.733865737915039,4332674.0,-0.03268569216210493,-1.4171146489307362,-26.142270992368736,49.923435960855684,71.80466967114191,0.4009364354501699,0.17117431657849735,-0.5268468327303069,-0.828925521258256,15.714054662093055,0.6453447341918945,0.37789842247107686,-0.22344408035278285,-0.6862200297180259,0.23933186901246017,-0.45483205503540525,0.007943894329839551,0.9194736480712891,0.6172394101384769,-72.96939570960258,0.23138797468262162,10,0.44260406494140625,-0.12849855422973633,-0.7866930961608887,-0.988006591796875,1.1878929138183594,1,0.03998504847459072,1.0659365664246718,15.725299835205078,-1.3703773950547047,15.779555320739744,-1.3418778045466482,15.64249038696289,0.03998504847459072
5220,2013-10-09,15.174185752868652,15.314105987548828,14.991433143615724,15.174185752868652,3427758.0,-0.002440406434723208,1.3061199452006116,-0.0,46.03171826344733,67.54087462457025,0.43901215456771325,0.2190785242567692,-0.49512729440765213,-0.7912249705291767,14.979569624353967,0.3226728439331037,0.3376161354807117,-0.260280275344849,-0.7237249796875247,0.20316442899782672,-0.49200262751618773,-0.028557923173510247,0.9380917358398442,18.28570665195882,-54.04045019989336,0.23172235217133816,10,0.38692140579223633,0.007138729095458984,-0.7595655918121338,-0.9508848190307617,1.4563112258911133,2,0.03820099530603649,-1.4171146489307362,15.211307525634766,1.0659365664246718,15.725299835205078,-1.3703773950547047,15.779555320739744,0.03820099530603649
5221,2013-10-10,15.679612159729006,15.72244358062744,15.259852409362793,15.274128913879395,3134990.0,0.033308304978723724,-1.1315784847952106,100.0,59.642418725906104,65.42076638121011,-0.06321331092970439,-0.26010163397854846,-0.981598975342072,-1.291440704315285,14.10974899712054,0.5482578277587873,0.3114036888148508,0.22001762390136825,-0.23913729384972626,0.6791725416524628,-0.009559834974178116,0.4495950827769146,0.38783155517578116,78.75821844249054,5.774025697310151,0.22957745887554684,10,-0.11850500106811701,-0.3612232208251971,-1.2649919986724871,-1.456311225891115,0.7938318252563423,3,0.002549621333881369,1.3061199452006116,15.174185752868652,-1.4171146489307362,15.211307525634766,1.0659365664246718,15.725299835205078,0.002549621333881369
5222,2013-10-11,15.885208129882812,15.933752059936525,15.605367660522461,15.605367660522461,2065129.0,0.013112312221717604,-1.3469400273997005,0.6901406463144991,62.69185439234921,63.7864039709026,-0.24487086587842555,-0.4311278848851181,-1.1589244026031356,-1.4925837127466703,13.004983632061865,0.3283843994140643,0.2989000489268694,0.38963418006897044,-0.08503929969666935,0.8643076598346102,0.15229744018615143,0.6269709199517894,0.13919516217041306,94.84846062060942,21.526529706106913,0.23733673988281967,10,-0.32410097122192383,-0.5296974182128906,-1.4070525169372559,-1.6619071960449219,0.18846321105957387,4,-0.011504517541373938,-1.1315784847952106,15.679612159729006,1.3061199452006116,15.174185752868652,-1.4171146489307362,15.211307525634766,-0.011504517541373938
5223,2013-10-14,15.7167329788208,15.930896759033205,15.64249038696289,15.84237575531006,2684633.0,-0.010605788081874845,-1.10417333463215,-0.4489800091332356,56.546917388090606,61.66831298848679,-0.06686412421511179,-0.2379705999050774,-0.9618965229182876,-1.3167145571010863,11.436650717814805,0.2884063720703143,0.26410541132990595,0.1977438449859612,-0.2717713034497571,0.6672589934216795,-0.03701372923189794,0.43250141920382035,0.2663515072949245,76.96967795541494,4.896165767727979,0.2347575742178588,10,-0.1556258201599121,-0.35979509353637695,-1.2635631561279297,-1.4691600799560547,0.23986339569091975,0,0.034338744537456556,-1.3469400273997005,15.885208129882812,-1.1315784847952106,15.679612159729006,1.3061199452006116,15.174185752868652,0.034338744537456556
5224,2013-10-15,15.568246841430664,15.788121223449707,15.465448379516602,15.668190002441404,2384162.0,-0.009447646504539442,-1.1121473740722012,0.7954548904710326,52.0763176912628,58.494880737011535,0.07520588845432563,-0.07298578705625758,-0.7936350316432126,-1.1657718609888885,10.596761806585706,0.32267284393310547,0.23943549224678407,0.03640789985656667,-0.4231296165177838,0.49594541623091715,-0.19336085833060856,0.2661766580437419,0.3751715909850617,61.21215310704541,-7.8373958352058395,0.2297687581871754,10,-0.07709932327270508,-0.14991521835327148,-1.0351228713989258,-1.320673942565918,0.3283834457397461,1,0.06327952664983738,-1.10417333463215,15.7167329788208,-1.3469400273997005,15.885208129882812,-1.1315784847952106,15.679612159729006,0.06327952664983738
5225,2013-10-16,15.676755905151367,15.750999450683596,15.52255916595459,15.613935470581055,1668703.0,0.006969896149894961,1.162159478634465,-0.6285616137712664,51.20000793911005,56.73864488346066,-0.07473624295257508,-0.15290090942679413,-0.8777543188765016,-1.2682048225006604,9.426382342188353,0.22844028472900568,0.21742375324950558,0.12178730964660645,-0.3165019860637166,0.5600766053569295,-0.09735733820855508,0.34093195750176797,0.2541408538818377,61.864328826055726,-3.2106711812955098,0.21914464785516116,10,-0.21416330337524236,-0.2584242820739746,-1.0965156555175781,-1.429183006286621,0.3854942321777308,2,0.04608380322260186,-1.1121473740722012,15.568246841430664,-1.10417333463215,15.7167329788208,-1.3469400273997005,15.885208129882812,0.04608380322260186
5226,2013-10-17,15.622501373291016,15.651057243347168,15.436893463134766,15.636778831481935,2544553.0,-0.003460826473832057,8.999643771568518,-0.22727410735975623,51.08323527283667,54.83285637286464,-0.0263905895812222,-0.07861302985667606,-0.7959235798685107,-1.207900019799382,8.098015937772784,0.23986244201660156,0.19421959329253902,0.05225582122802663,-0.372184144344228,0.47669578680028124,-0.15996416155810067,0.26447580401415394,0.2708168411254892,37.356284333408695,-23.709878865605752,0.21221998278612736,10,-0.1599087715148908,-0.20416975021362305,-1.0251286029815674,-1.3749284744262695,0.5225582122802734,3,0.06452203660497458,1.162159478634465,15.676755905151367,-1.1121473740722012,15.568246841430664,-1.10417333463215,15.7167329788208,0.06452203660497458
5227,2013-10-18,15.513992309570312,15.648200988769533,15.368361473083494,15.571102142333984,4644002.0,-0.006945690778188407,1.6486469409492066,3.999999999999502,48.111119316223075,53.03411388334239,0.04524482310713296,0.053557356978192416,-0.664489045096964,-1.088484510004978,8.430379305394297,0.2798395156860387,0.13376219026886282,-0.06953139305114675,-0.4673627885220082,0.3283000024197147,-0.26844709078657836,0.12938430468428486,0.3432505020141612,25.888302498385364,-29.314219126048094,0.19891569773543097,10,-0.05139970779418768,-0.09566068649291992,-0.9066250324249268,-1.2664194107055664,0.40548229217529297,4,0.0618442794265901,8.999643771568518,15.622501373291016,1.162159478634465,15.676755905151367,-1.1121473740722012,15.568246841430664,0.0618442794265901
5228,2013-10-21,15.728155136108398,15.93660831451416,14.87435817718506,14.87435817718506,3718073.0,0.013804494824067426,-1.488296839727865,-14.95008683454676,51.25260549123732,53.181799386718126,-0.18826886806993848,-0.13135678467482137,-0.8536856874196115,-1.2902024556294762,9.229395958891812,1.0622501373290998,0.10897034955734064,0.12178735733032298,-0.2523116270563275,0.49588634171697343,-0.06526213486300314,0.3088368495236491,-0.736721992492674,80.37626251290565,27.292557089518965,0.18704949219332548,10,-0.32267189025878906,-0.30982351303100586,-1.050827980041504,-1.4234719276428223,0.21987533569335938,0,0.021968005900498744,1.6486469409492066,15.513992309570312,8.999643771568518,15.622501373291016,1.162159478634465,15.676755905151367,0.021968005900498744
5229,2013-10-22,15.876642227172852,15.953741073608398,15.648200988769533,15.793831825256348,3429158.0,0.009440846035626782,1.5783092776867802,0.09699074358490355,49.73091316961637,53.59282104295913,-0.25977083437422976,-0.25490552978823544,-0.9727570837742121,-1.420832214321985,9.562188707252686,0.3055400848388654,0.07258571660764801,0.24614539146423375,-0.13252059301098384,0.6248113759394531,0.056812399226624066,0.43547838370184344,-1.0022840499877912,92.85713654616698,40.770023637176216,0.1893329922376093,10,-0.46259260177612305,-0.458310604095459,-1.0729584693908691,-1.4948601722717303,0.17989730834960938,1,0.005035960765181757,-1.488296839727865,15.728155136108398,1.6486469409492066,15.513992309570312,8.999643771568518,15.622501373291016,0.005035960765181757
5230,2013-10-23,15.925186157226562,15.950884819030762,15.750999450683596,15.822386741638185,2665722.0,0.003057569060202603,1.592601755243132,1.2413828843872508,55.76251654331434,53.16172080044894,-0.21297943289001786,-0.2814460971054462,-0.9908988444374991,-1.4498241915061207,9.912965989260524,0.1998853683471662,0.04703068979669567,0.27155966758727956,-0.12020910519214567,0.6633284403667048,0.07567528119756695,0.4674440539769922,-1.0508279800415021,97.354514651246,42.99913148595053,0.19588438638971276,10,-0.511136531829834,-0.5068545341491699,-1.0529701709747314,-1.5177044868469238,0.4111919403076172,2,-0.0017931262953051474,1.5783092776867802,15.876642227172852,-1.488296839727865,15.728155136108398,1.6486469409492066,15.513992309570312,-0.0017931262953051474
5231,2013-10-24,16.162193298339847,16.276412963867188,15.933752059936525,15.976585388183596,3610912.0,0.014882535046897072,-1.5263032075710028,1.8055346822150347,57.49439729710456,52.584225567643976,-0.4183249081260829,-0.5011944441429161,-1.1917295187814858,-1.666021867053388,9.52815775625659,0.351226806640625,0.09389029440077934,0.48129663467407546,0.029061676066813646,0.9335315932813373,0.25517915537044544,0.7074141139777055,-1.2446598052978537,91.85340925245626,37.018413306276365,0.2261174793036306,10,-0.5868077278137243,-0.6710457801818883,-1.2714164257049596,-1.594803333282476,0.14848709106444602,3,-0.006183762263319514,1.592601755243132,15.925186157226562,1.5783092776867802,15.876642227172852,-1.488296839727865,15.728155136108398,-0.006183762263319514
5232,2013-10-25,16.073671340942386,16.264991760253903,15.982295989990234,16.225013732910153,2998062.0,-0.00547710052487449,1.4444242869041486,-0.815387619204163,56.73287466215276,52.60488748698421,-0.33554410733493256,-0.39301602316050577,-1.0703516474366186,-1.5564011890552223,9.122554008181567,0.2826957702636683,0.15659528029972059,0.36750345230102965,-0.11378045404482151,0.8487873586468826,0.12686149912810407,0.6081454054739552,-1.0746050796508815,85.53967898753969,26.430590130118965,0.24064195317292617,10,-0.4982857704162633,-0.5825238227844274,-1.1821808815002477,-1.4034829139709508,0.21987533569335582,4,0.004441315435327109,-1.5263032075710028,16.162193298339847,1.592601755243132,15.925186157226562,1.5783092776867802,15.876642227172852,0.004441315435327109
5233,2013-10-28,16.28212547302246,16.290691375732422,15.930896759033205,16.076528549194336,3309390.0,0.01296866955025422,2.2307876753386724,-1.3584886637176588,73.46684311548648,54.981612534120174,-0.5088769675890887,-0.5782674677208419,-1.240456765752743,-1.7457954274909007,9.651886301025103,0.359794616699217,0.15537364653669528,0.5424052715301517,-0.0005753081942607707,1.0853858512545642,0.27091498166794636,0.8138955613923589,-1.2064184095764148,98.66676562268071,30.83040222109757,0.27149028986220664,10,-0.6996006965637207,-0.6996006965637207,-1.359938144683838,-1.6119370460510254,-0.06853294372558594,0,-0.022272944148337692,1.4444242869041486,16.073671340942386,-1.5263032075710028,16.162193298339847,1.592601755243132,15.925186157226562,-0.022272944148337692
5234,2013-10-29,16.533409118652347,16.579097747802734,16.319246292114258,16.396345138549805,7179800.0,0.015433098464093797,1.2749960340321786,0.6666635742912448,77.23111913911967,57.873958223010135,-0.6804066425778608,-0.8018437736596482,-1.4511536617897267,-1.981060702222111,9.962641702742737,0.29697227478027344,0.1345321069310259,0.7499996185302766,0.10342418068173487,1.3965750563788166,0.42671189960600486,1.0732873374545466,-1.3605033102233914,94.48270461256439,19.53670088935469,0.3232877189242702,10,-0.8066811561584508,-0.8066811561584508,-1.6112217903137243,-1.8418040275573766,-0.5254135131835973,1,-0.035405804250630224,2.2307876753386724,16.28212547302246,1.4444242869041486,16.073671340942386,-1.5263032075710028,16.162193298339847,-0.035405804250630224
5235,2013-10-30,15.131354331970215,15.30268383026123,14.317532539367676,14.563106536865234,39117690.0,-0.08480131209602682,1.1630122859640581,4.145857975814312,41.91919220315691,56.855731215267944,0.710906344664231,0.5695919493018717,-0.030319184290391377,-0.5720720636401211,10.233977405033496,2.2158765792846715,0.10972566405143525,-0.6140769481658932,-1.3205216923101872,0.09236779597840084,-0.9672993202380411,-0.26085457609374707,1.4477434158325195,35.98489177173368,-36.889369073750636,0.35322237207214674,10,0.31696081161499023,0.31696081161499023,-0.19631719589233398,-0.42689943313598633,0.933751106262207,2,0.06114358194609659,1.2749960340321786,16.533409118652347,2.2307876753386724,16.28212547302246,1.4444242869041486,16.073671340942386,0.06114358194609659
5236,2013-10-31,15.24557399749756,15.262706756591795,15.062821388244627,15.077098846435547,4930466.0,0.0075485421213101755,-1.0289834027908502,0.2964818385804536,40.311419035008974,55.989097850688594,0.6007746168616936,0.4470311673262639,-0.11382651621201312,-0.6767995240367473,10.519976425835567,0.19988536834716797,0.11142420105277218,-0.4800114631652814,-1.2201306830099288,0.2601077566793677,-0.8500710730876069,-0.10995185324295775,1.333523750305174,41.035361468620394,-27.858900733005598,0.37005960992232445,10,0.2027411460876447,0.2027411460876447,-0.3105368614196795,-0.5411190986633319,1.2135915756225533,3,0.0715489033220833,1.1630122859640581,15.131354331970215,1.2749960340321786,16.533409118652347,2.2307876753386724,16.28212547302246,0.0715489033220833
5237,2013-11-01,15.576812744140625,15.699600219726562,15.271273612976074,15.29411792755127,6660804.0,0.02172687933543438,-1.6086979249858422,1.6779614964422807,47.98021028158966,55.62549838294997,0.31221702297329657,0.10521931891276992,-0.41281646638444514,-0.9932863712373017,10.48157532019847,0.45402622222900213,0.11624920232683955,-0.13863558769226003,-0.8811921289791513,0.603920953594633,-0.5099138583357075,0.23264268295118562,0.9570536994934074,55.681799493384354,-11.68738024423822,0.37127827064344626,11,-0.12849760055541992,-0.12849760055541992,-0.5889487266540527,-0.8195309638977051,1.3592243194580078,4,0.04711282451153043,-1.0289834027908502,15.24557399749756,1.1630122859640581,15.131354331970215,1.2749960340321786,16.533409118652347,0.04711282451153043
5238,2013-11-04,15.89948558807373,16.139348983764652,15.562536239624025,15.645345687866213,5219381.0,0.020714946583310745,-1.7483056873922558,0.8989903079004211,54.55258497864146,56.16123969506387,0.01833090174721086,-0.2147449593974855,-0.7038891889068157,-1.3020536565347243,10.171376999961007,0.5768127441406268,0.13468703103306545,0.1753279685974114,-0.5717870660917974,0.9224430032866202,-0.198229548747193,0.5488854859420158,0.5900541774749755,69.94947759214615,1.7270583039477856,0.37355751734460396,11,-0.4511704444885254,-0.4511704444885254,-0.9116215705871582,-1.1422038078308105,0.9137639999389648,0,0.02478451811407023,-1.6086979249858422,15.576812744140625,-1.0289834027908502,15.24557399749756,1.1630122859640581,15.131354331970215,0.02478451811407023
5239,2013-11-05,15.81953239440918,15.96230697631836,15.53112506866455,15.89948558807373,8202735.0,-0.005028665438366331,3.1944587467471925,-0.3146030733437176,51.977862399370935,55.74072256795904,0.09982924611855637,-0.09158431355142227,-0.5897597084891046,-1.2062845289810813,11.144564361123377,0.4311819076538086,0.17173923447941242,0.06496353149413991,-0.6427300404509708,0.7726571034392489,-0.2888832544784137,0.4188103174666953,0.6265672266159044,82.44518044948639,12.864200858686573,0.35384678597255476,11,-0.3712172508239746,-0.3712172508239746,-0.8316683769226074,-1.0622506141662598,0.8680744171142578,1,0.024909720784601852,-1.7483056873922558,15.89948558807373,-1.6086979249858422,15.576812744140625,-1.0289834027908502,15.24557399749756,0.024909720784601852
5240,2013-11-06,15.753854751586914,16.025127410888672,15.742432594299315,16.00799560546875,4365943.0,-0.004151680415375392,-1.0412271037047105,3.1786204181924447,51.81387900449604,55.109553868780324,0.15494145627560485,0.020814502709381344,-0.48039048761176417,-1.125833012466483,11.487473476437781,0.28269481658935725,0.1834484664432594,-0.02969756126403844,-0.682674317365727,0.6232791948376502,-0.3561859393148836,0.29679081678680497,0.649673527805021,64.19095675930889,-9.07518985852468,0.3264883780508441,11,-0.305539608001709,-0.305539608001709,-0.6917471885681152,-0.9223294258117676,1.3363800048828125,2,0.016131978991125173,3.1944587467471925,15.81953239440918,-1.7483056873922558,15.89948558807373,-1.6086979249858422,15.576812744140625,0.016131978991125173
5241,2013-11-07,15.719589233398438,15.830953598022461,15.485437393188475,15.77669906616211,3323048.0,-0.002175056119837926,3.172424912474685,0.22471724593412037,52.89855384234783,54.68351822213533,0.13390233957778186,0.06137530907345834,-0.40552092033605014,-1.0782562984227084,12.099072734001174,0.34551620483398615,0.1889338919219341,-0.06596193313598597,-0.7178428345644647,0.5859189682924928,-0.39190238385022624,0.2599785175782525,0.6422191311930128,51.64478056958396,-26.473624599867662,0.32594045071423894,11,-0.2712740898132324,-0.2712740898132324,-0.4775853157043457,-0.708167552947998,1.5077095031738281,3,0.021979976684116442,-1.0412271037047105,15.753854751586914,3.1944587467471925,15.81953239440918,-1.7483056873922558,15.89948558807373,0.021979976684116442
5242,2013-11-08,15.7024564743042,15.916619300842285,15.445460319519045,15.719589233398438,3612663.0,-0.0010898986506490127,1.29166888931666,0.2999966602097388,49.616382121957656,52.03346700063213,0.10375125546268116,0.06757961928334666,-0.3460413489630252,-1.044585247565756,12.150923461439302,0.4711589813232404,0.17126166472665894,-0.0739571094512943,-0.7250791660786291,0.5771649471760405,-0.3995181377649608,0.251603918862374,0.6184663737827769,37.03708794040605,-39.11048461870834,0.3255610283136678,11,-0.25414133071899414,-0.25414133071899414,-0.351229190826416,-0.6910347938537598,1.1593370437622035,4,0.04819049172683321,3.172424912474685,15.719589233398438,-1.0412271037047105,15.753854751586914,3.1944587467471925,15.81953239440918,0.04819049172683321
5243,2013-11-11,16.256425857543945,16.270702362060547,15.636778831481935,15.662479400634766,5271210.0,0.035279154197706,1.0367038536135422,-34.66729752296131,55.05704528726839,49.569681017093096,-0.5076296733952415,-0.4678722853034323,-0.8463952655509406,-1.570967265075657,11.943999192312987,0.6339235305786115,0.14111014878423234,0.4530276298522953,-0.2315538816823235,1.137609141386914,0.110736874084985,0.7953183856196056,0.024429184368646162,98.27002215342372,23.234928890666993,0.34229075576730944,11,-0.962308406829834,-0.8081107139587402,-0.8923487663269043,-1.2450041770935059,0.9023399353027344,0,0.041805696529493064,1.29166888931666,15.7024564743042,3.172424912474685,15.719589233398438,-1.0412271037047105,15.753854751586914,0.041805696529493064
5244,2013-11-12,16.553398132324222,16.619075775146484,16.193603515625,16.256425857543945,6157216.0,0.018267993062107468,-1.0135124767006811,0.49999839434295507,57.84593417556519,51.33931901402734,-0.8956561329577966,-0.7243954097580563,-1.090903261390718,-1.8383452224502062,12.099684284137727,0.4254722595214844,0.12543853835646956,0.7007423400878938,-0.05106583776800733,1.4525505179437932,0.32483825115994236,1.0766464290158435,-2.2358655929565465,94.40381919756251,21.27525472233154,0.37590408892794985,11,-0.7124495506286657,-1.0850939750671422,-1.1893210411071813,-1.5419764518737828,3.0039978027343714,1,0.015697771153166062,1.0367038536135422,16.256425857543945,1.29166888931666,15.7024564743042,3.172424912474685,15.719589233398438,0.015697771153166062
5245,2013-11-13,16.399200439453125,16.519132614135742,16.167903900146484,16.333524703979492,5512498.0,-0.009315168501263349,1.2990679875898146,0.22115106712310026,53.02257664807774,52.75166985992387,-0.6064792520529689,-0.5410382017078206,-0.8947092779003682,-1.6526417283707566,12.246973958990798,0.3854942321777379,0.04295699015889731,0.5104224205017083,-0.2744943063251739,1.2953391473285922,0.1179640570882654,0.9028807839151494,-2.0356370353698736,81.26512950736412,10.071175799200603,0.3924583634134419,11,-0.4540257453918457,-0.9308962821960449,-1.0308401584625244,-1.3877787590026855,2.7755565643310547,2,0.017586611806784447,-1.0135124767006811,16.553398132324222,1.0367038536135422,16.256425857543945,1.29166888931666,15.7024564743042,0.017586611806784447
5246,2013-11-14,16.630496978759766,16.696174621582028,16.33066749572754,16.33066749572754,7798604.0,0.014104135147356756,-1.4380999637397422,4.565300728951877,56.85173954391358,53.737395333515416,-0.6936049634674291,-0.7303939493798737,-1.089477443027132,-1.8516339254391898,12.789354353958537,0.36550712585448863,-0.077156594774344,0.6913191795349114,-0.14909284717489157,1.5317312062447161,0.27111316618000814,1.1115251928898129,-2.2218233272552492,94.74878933470814,24.321486616908217,0.42020601335490226,11,-0.5596795082092285,-1.1236433982849139,-1.2592811584472656,-1.6190752983093262,3.003997802734375,3,0.02764425971738138,1.2990679875898146,16.399200439453125,-1.0135124767006811,16.553398132324222,1.0367038536135422,16.256425857543945,0.02764425971738138
5247,2013-11-15,16.473443984985348,16.633352279663086,16.41633415222168,16.630496978759766,4199598.0,-0.009443674111182854,1.6666666666666667,-0.523807706253948,52.38433573242264,53.496478750602215,-0.44252571143204733,-0.5246761652335543,-0.8984407843140119,-1.6643209191340773,13.576989826582974,0.21701812744140625,0.023183247591708422,0.48629360198974325,-0.36143016884654244,1.334017372826029,0.06243171657159863,0.9101554874078861,-1.9732702946777305,78.975691740701,11.61980617146483,0.42386188541814307,11,-0.4026265144348109,-0.9665904045104963,-1.0336959362029994,-1.4620223045349086,2.8669338226318395,4,0.045761818371071294,-1.4380999637397422,16.630496978759766,1.2990679875898146,16.399200439453125,-1.0135124767006811,16.553398132324222,0.045761818371071294
5248,2013-11-18,16.073671340942386,16.544832229614258,15.999428749084473,16.473443984985348,5272961.0,-0.02426770288030433,1.0105219861347432,2.545463377903979,44.47493866009441,52.662820557349264,-0.01726166518740513,-0.10297044674488731,-0.47277170971104354,-1.237764719177422,13.159864205227272,0.5454034805297852,0.12066988887963248,0.06924514770508239,-0.7702982527790212,0.908788548189186,-0.3505265525369694,0.4890168479471342,-1.4856576133837933,10.65561990224409,-51.0684219586682,0.4197717002420515,11,-0.002853870391849256,-0.5668177604675346,-0.6153624057769811,-1.062249660491947,3.2010288238525355,0,0.04903187084064209,1.6666666666666667,16.473443984985348,-1.4380999637397422,16.630496978759766,1.2990679875898146,16.399200439453125,0.04903187084064209
5249,2013-11-19,15.95659637451172,16.0479736328125,15.902341842651367,16.00799560546875,3636127.0,-0.007283648144058796,1.2173723645234362,0.12857115593808827,64.34955559822856,54.05567351220843,0.1355555854628374,0.02150413626435288,-0.33403286342907457,-1.0942238880735502,12.838331613030421,0.17132949829101918,0.16648427326691895,-0.05182752609252894,-0.8895684284383645,0.7859133762533084,-0.4706979772654467,0.3670429250803888,-1.28425621119219,6.834503852743066,-55.7434422397479,0.41887045117291827,11,0.11422109603881658,-0.4497427940368688,-0.4975738525390643,-0.8909201622009295,3.412336349487303,1,0.07533996537352072,1.0105219861347432,16.073671340942386,1.6666666666666667,16.473443984985348,-1.4380999637397422,16.630496978759766,0.07533996537352072
5250,2013-11-20,15.89663028717041,16.110794067382812,15.868075370788574,16.105083465576172,2815258.0,-0.003758075089064561,1.2077942356487605,4.055569986641078,61.53846413871802,55.01566354513846,0.24351212643102826,0.08350241114684209,-0.2566114580877219,-1.0076895699620447,12.451975636166157,0.24271869659423828,0.16011643059238168,-0.11036581993102956,-0.9488010995029512,0.7280694596408939,-0.5295834597169922,0.30885181985493126,-1.1433367455203793,3.448248063801011,-59.29953665747119,0.41921763978596144,11,0.17418718338012695,-0.3897767066955584,-0.4418907165527344,-0.8309540748596191,3.65219783782959,2,0.23028563800987767,1.2173723645234362,15.95659637451172,1.0105219861347432,16.073671340942386,1.6666666666666667,16.473443984985348,0.23028563800987767
5251,2013-11-21,16.062250137329098,16.105083465576172,15.839520454406738,15.973729133605955,2727358.0,0.01041855079767151,2.049159864001321,-0.4246565315057628,59.13979768902365,56.07382083036802,0.14707706614034777,-0.09485194554986442,-0.4023995333079995,-1.1436390234471805,13.110864954598444,0.2655630111694336,0.1768103071474254,0.06025118827819398,-0.7754763634694477,0.8959787400258339,-0.3576125875956251,0.4781149641520148,-1.2312413524817867,28.057540128280305,-34.11410404243095,0.4178637758738202,11,0.10422658920288441,-0.5553965568542463,-0.6217880249023402,-0.996573925018307,3.5408344268798864,3,0.193777760889275,1.2077942356487605,15.89663028717041,1.2173723645234362,15.95659637451172,1.0105219861347432,16.073671340942386,0.193777760889275
5252,2013-11-22,16.14505958557129,16.182182312011722,16.0479736328125,16.067960739135742,3537720.0,0.005155532228310777,-1.2927337895080437,0.8709666993460706,55.0827461431782,56.076676481024656,0.14936018375383142,-0.1813361435852734,-0.4636378387445461,-1.194125953758821,13.743151966540154,0.1342086791992223,0.20417490619038148,0.139491224288939,-0.6981328803825164,0.9771153289603927,-0.2793208280467887,0.5583032766246667,-1.2394441672545895,43.31972638265594,-17.129962456653026,0.4188120523357269,11,0.1227879524230957,-0.6382060050964373,-0.7045974731445312,-1.079383373260498,3.2524280548095703,4,0.2161302147835571,2.049159864001321,16.062250137329098,1.2077942356487605,15.89663028717041,1.2173723645234362,15.95659637451172,0.2161302147835571
5253,2013-11-25,15.919474601745605,16.256425857543945,15.89377498626709,16.173614501953125,3192423.0,-0.013972384718064945,-1.373842393899763,-3.296286675572708,51.950934818667704,55.4216765524805,0.3599776889655857,0.016534652866202038,-0.22132788355739663,-0.941168780647196,14.36977342336785,0.36265087127685547,0.22765980281028675,-0.06796121597290039,-0.8960242297341345,0.7601017977883338,-0.48199272285351924,0.3460702909077167,-0.9422368152982923,19.17800698604849,-36.899442677849606,0.41403150688061724,11,0.3483729362487793,-0.41262102127075373,-0.47901248931884766,-0.8537983894348145,3.6179323196411133,0,0.2148879464587652,-1.2927337895080437,16.14505958557129,2.049159864001321,16.062250137329098,1.2077942356487605,15.89663028717041,0.2148879464587652
5254,2013-11-26,15.948030471801758,15.982295989990234,15.7024564743042,15.88806438446045,4389407.0,0.0017937696293708338,3.355576336472736,-0.23595699570332287,53.84617418933162,55.51318739039759,0.264315491583087,-0.06126604706507521,-0.23450735882602203,-0.9456016687963711,15.022756846767575,0.27983951568603516,0.2715230138413123,-0.01013641357421946,-0.7973168868359473,0.7770440596875101,-0.40372665020508336,0.38345382305664444,-0.9020352119490553,44.329886258583976,-10.27837516084628,0.3935902366308645,11,0.2512850761413574,-0.4411768913269061,-0.5361230373382568,-0.8823542594909668,3.814962387084961,1,0.20859439031516525,-1.373842393899763,15.919474601745605,-1.2927337895080437,16.14505958557129,2.049159864001321,16.062250137329098,0.20859439031516525
5255,2013-11-27,16.05653953552246,16.076528549194336,15.925186157226562,15.925186157226562,2811055.0,0.006803916252390074,-1.3043547707900736,2.1904610442278027,56.48351769343129,55.472273851455114,0.11408569207046781,-0.10214575068270904,-0.3229322042335081,-1.0314371836460712,12.919027926500137,0.15134239196777344,0.2531380460775807,0.05211338996887349,-0.6325474188432487,0.7367741987809957,-0.2902170144371894,0.3944437943749346,-0.9445371012005861,63.91744235890779,8.565252976895778,0.3423304044060615,11,0.11136484146118164,-0.5496859550476092,-0.6403489112854004,-0.9908633232116699,4.129068374633789,2,0.20629558325120034,3.355576336472736,15.948030471801758,-1.373842393899763,15.919474601745605,-1.2927337895080437,16.14505958557129,0.20629558325120034
5256,2013-11-29,16.33637809753418,16.356367111206055,16.067960739135742,16.14791488647461,1792674.0,0.01742832329423294,1.5249939466806937,1.434780083349064,61.077818963824804,56.43821643272202,-0.23675884990158025,-0.31207415452093556,-0.5823347457671666,-1.2911218199910763,10.46623535387006,0.29982757568359375,0.20118156063660741,0.2774117469787605,-0.3210872257006834,0.8759107196582043,-0.02183773936096145,0.5766612333184824,-1.161008775721898,96.94315820177198,37.651853665961056,0.2992494863397219,11,-0.21273374557495117,-0.829524517059328,-0.9201874732971191,-1.2707018852233887,3.746431350708008,4,0.19664395671343504,-1.3043547707900736,16.05653953552246,3.355576336472736,15.948030471801758,-1.373842393899763,15.919474601745605,0.19664395671343504
5257,2013-12-02,16.310680389404293,16.493431091308597,16.250713348388672,16.276412963867188,2790394.0,-0.0015730358330630079,-4.666562764394259,0.18182554220767477,51.16278879634897,57.181310892305866,-0.2643794991208246,-0.24093058791425648,-0.5338689206680485,-1.2491817332617394,8.933313068725829,0.24271774291992543,0.18131048514181103,0.2150206565856898,-0.3479441675101036,0.7779854806814832,-0.0664617554622069,0.4965030686335865,-1.074478855601221,76.89550360080798,21.60385763783004,0.2814824120478963,12,-0.21273660659789684,-0.8038268089294416,-0.7774138450622523,-1.172188282012936,3.5693893432617223,0,0.20185572252053285,1.5249939466806937,16.33637809753418,-1.3043547707900736,16.05653953552246,3.355576336472736,15.948030471801758,0.20185572252053285
5258,2013-12-03,16.293546676635742,16.344945907592773,16.193603515625,16.19645881652832,4432832.0,-0.0010504597208391697,-1.9444485676116967,2.833240565512929,43.671760398580034,54.88377809234492,-0.23778179358657425,-0.2031781685683356,-0.49443321013041874,-1.2170626085378213,8.204411364469944,0.15134239196777344,0.12018880664952114,0.1781838893890395,-0.38345382076052204,0.739821599538601,-0.10263496568574126,0.4590027444638203,-0.9989462193215122,74.72935156505235,23.37780780263789,0.2808188550747803,12,-0.1956028938293457,-0.7866930961608904,-0.7602801322937012,-1.1550545692443848,3.5465450286865234,1,0.19050124723281003,-4.666562764394259,16.310680389404293,1.5249939466806937,16.33637809753418,-1.3043547707900736,16.05653953552246,0.19050124723281003
5259,2013-12-04,16.213592529296875,16.319246292114258,16.122215270996097,16.15077018737793,4230066.0,-0.004907105182539451,-2.2857074699026465,0.6470669128914385,45.31024697926546,53.080642852405745,-0.1313520991453565,-0.09717031182469427,-0.39660473326811463,-1.1237580746236802,7.4463046048230535,0.1970310211181605,0.08694289494363794,0.07852673530578613,-0.466825811091816,0.6238792817033865,-0.19414953789301492,0.3512030085045872,-0.8629291054119328,50.75388354076848,3.054588261705767,0.2726762731988002,12,-0.11564874649047852,-0.7067389488220233,-0.6310677528381348,-1.0679612159729004,3.478012084960934,2,0.20500172223299273,-1.9444485676116967,16.293546676635742,-4.666562764394259,16.310680389404293,1.5249939466806937,16.33637809753418,0.20500172223299273
5260,2013-12-05,16.00799560546875,16.313535690307614,15.922329902648926,16.133638381958008,3691108.0,-0.01268052860318436,-1.6346114322414662,-1.9999696390078028,34.06430721214974,50.2944772438642,0.10248016191145126,0.13538361514486397,-0.17736333306815055,-0.9036822435863918,6.940467866141864,0.39120578765868785,0.11765929465297731,-0.13977723121643137,-0.658944630368449,0.3793901679355862,-0.39936093079244017,0.11980646835957742,-0.6035117336759246,15.000091843771981,-25.64283653613802,0.25958369957600846,12,0.08994817733764648,-0.5011420249938983,-0.2812676429748535,-0.7181611061096191,4.557395935058594,3,0.23457010771137154,-2.2857074699026465,16.213592529296875,-1.9444485676116967,16.293546676635742,-4.666562764394259,16.310680389404293,0.23457010771137154
5261,2013-12-06,16.065105438232422,16.156482696533207,16.039405822753903,16.096515655517578,2324978.0,0.003567581736726666,-1.8276211534917293,0.2499962048183626,38.98302119237613,48.505618915997296,0.051202429795694115,0.11118681077836712,-0.22485473098042164,-0.9512598121240092,6.003415297223057,0.14848709106445668,0.07919602195649844,-0.09994320869445872,-0.580691282096506,0.38080486470758856,-0.34031724539548236,0.14043082800656492,-0.6089539364480281,25.000041747168964,-10.348158804901068,0.240374036701024,12,0.03283834457397461,-0.18560743331909535,-0.6167902946472168,-0.775270938873291,4.4031982421875,4,0.2564877328546926,-1.6346114322414662,16.00799560546875,-2.2857074699026465,16.213592529296875,-1.9444485676116967,16.293546676635742,0.2564877328546926
5262,2013-12-09,16.459165573120114,16.46773338317871,16.070817947387695,16.139348983764652,3429158.0,0.0245289479364319,1.3559153175591532,-10.18192858877801,60.43279773039786,49.448048128411756,-0.32812161353614755,-0.2353419700655337,-0.6029541818876822,-1.3358615663907738,5.045500009011356,0.40262794494628906,0.06600138464305516,0.2562814712524393,-0.18897343810765221,0.701536380612529,0.03365401657239531,0.478908925932485,-0.9534131465438147,98.42908775531193,57.48066174438398,0.22262745468004488,12,-0.36122179031371715,-0.4754414558410627,-1.0108504295349086,-1.1693310737609828,4.428897857666019,0,0.22015963440090425,-1.8276211534917293,16.065105438232422,-1.6346114322414662,16.00799560546875,-2.2857074699026465,16.213592529296875,0.22015963440090425
5263,2013-12-10,16.936037063598633,17.001712799072266,16.459165573120114,16.536264419555664,5554872.0,0.02897300524501145,1.0430148458317605,1.250005963882754,72.18631860464106,51.48584195233503,-0.7215029778442634,-0.6942844599001816,-1.0593754519859928,-1.7987186791028584,5.178455178150883,0.542547225952152,0.06419556032928142,0.6991724014282212,0.1460473724304059,1.2522974304260348,0.42260988692931534,0.9757349159271289,-1.3826677492221044,93.91543671006303,46.64207210630722,0.27656251449890684,12,-0.4740157127380371,-0.7124505043029785,-1.4877219200134277,-1.646202564239502,3.5750980377197266,1,0.17383244132094644,1.3559153175591532,16.459165573120114,-1.8276211534917293,16.065105438232422,-1.6346114322414662,16.00799560546875,0.17383244132094644
5264,2013-12-11,16.813249588012695,16.993146896362305,16.756139755249027,16.987436294555664,3455073.0,-0.007250071260758495,1.5538474186122604,-0.4357144220309548,70.188703341409,53.0086403576659,-0.5174977527506677,-0.5808098317715036,-0.918707873357361,-1.661303094466728,5.8385539718918515,0.2370071411132777,0.07027148596979771,0.5633923530578606,-0.03165734325730085,1.1584420493730203,0.26586750490028166,0.8609172012154414,-1.172979664554422,82.53972601529402,28.49496157355722,0.29752484815757996,12,-0.3512282371520996,-0.589663028717041,-1.3649344444274902,-1.5234150886535645,3.9406051635742188,2,0.18002719233214814,1.0430148458317605,16.936037063598633,1.3559153175591532,16.459165573120114,-1.8276211534917293,16.065105438232422,0.18002719233214814
5265,2013-12-12,16.687606811523438,16.936037063598633,16.676185607910153,16.818960189819336,2386263.0,-0.007472843118848216,-2.370409311875996,0.7540953090096798,64.02049361894294,53.33560420823458,-0.3273483667970929,-0.4558228034165417,-0.7837328137140833,-1.5217055053467643,6.507267739712116,0.2598514556884801,0.10254184441092207,0.42332925796508647,-0.20025327064406184,1.0469117865742366,0.11153799366051231,0.7351205222696606,-0.9656503155283254,67.35906573694925,9.612883358664007,0.3117912643045748,12,-0.2255854606628418,-0.4640202522277832,-1.2392916679382324,-1.3977723121643066,4.189035415649414,3,0.1800136973900892,1.5538474186122604,16.813249588012695,1.0430148458317605,16.936037063598633,1.3559153175591532,16.459165573120114,0.1800136973900892
5266,2013-12-13,17.090234756469727,17.20159912109375,16.713306427001953,16.861793518066403,4209404.0,0.024127362868368918,1.1645620458013977,-1.739134854139165,68.53305996847976,55.26563433847133,-0.6836938636775152,-0.8666773776049546,-1.1641486787703634,-1.9058439558780798,7.064207175143808,0.5139923095703125,0.14181092440080434,0.8029703140258775,0.09443843681410158,1.5115021912376516,0.44870437541998953,1.1572362526317654,-1.291492882289985,90.15155476465577,29.317272877238956,0.35426593860588734,12,-0.5282702445983887,-0.7667050361633301,-1.6419196128845215,-1.8004002571105957,3.5665340423583984,4,0.20334166461593228,-2.370409311875996,16.687606811523438,1.5538474186122604,16.813249588012695,1.0430148458317605,16.936037063598633,0.20334166461593228
5267,2013-12-16,17.227298736572266,17.355796813964847,17.118789672851562,17.187322616577152,2244082.0,0.008020017399155588,-1.6774113616531143,0.17499519909156636,76.56613652680319,58.920565019385016,-0.7566296424470735,-0.9954035614817123,-1.2813686071095205,-2.0230233473988832,7.750835237716148,0.26556205749512074,0.17319627749196442,0.9023415565490716,0.08089616128892985,1.7237869518092133,0.4916188589190007,1.3130642541791424,-1.3163282826394038,85.66879319623962,18.757051456131123,0.4107226976300708,12,-0.5882353782653809,-0.8266701698303187,-1.7789835929870605,-1.9374642372131348,2.918333053588867,0,0.18813192906252008,1.1645620458013977,17.090234756469727,-2.370409311875996,16.687606811523438,1.5538474186122604,16.813249588012695,0.18813192906252008
5268,2013-12-17,16.861793518066403,17.215877532958984,16.74186134338379,17.130210876464847,3539822.0,-0.021216629727905167,1.155840663439685,-6.714442482943663,66.32653269873155,61.25570787710347,-0.3375375089426029,-0.5985128965399653,-0.8981083139915462,-1.641745599237666,8.013546192698053,0.48543739318847656,0.1598835647218202,0.49743022918700674,-0.34850885101841556,1.343369309392429,0.07446068908429737,0.9203997692897179,-0.8063404281303441,27.310896068613737,-40.703431311734626,0.422969540102711,12,-0.22273015975951793,-0.3655056953430105,-1.4134783744811976,-1.5719590187072718,3.2581367492675817,1,0.23878064385059772,-1.6774113616531143,17.227298736572266,1.1645620458013977,17.090234756469727,-2.370409311875996,16.687606811523438,0.23878064385059772
5269,2013-12-18,17.15876579284668,17.19303321838379,16.716161727905273,16.801828384399414,2891251.0,0.017612140396695564,1.241610256870041,-1.329785117389539,68.4512406320403,65.07647825709131,-0.5434913314879353,-0.8440802495266482,-1.1569385556828955,-1.9205112166110716,8.090275681443705,0.4768714904785156,0.19429963489924162,0.7342940330505385,-0.1591560888544059,1.6277441549554847,0.28756897209806453,1.1810190940030107,-0.9732783305077426,71.00827364781406,2.3734485141786337,0.44672506095247294,12,-0.4611644744873047,-0.6296391487121582,-1.7875494956970215,-1.8603649139404297,3.3523693084716797,2,0.19537356876036216,1.155840663439685,16.861793518066403,-1.6774113616531143,17.227298736572266,1.1645620458013977,17.090234756469727,0.19537356876036216
5270,2013-12-19,19.557395935058594,20.114219665527344,18.203882217407227,18.30382537841797,29470030.0,0.13979036552919677,-1.6286812855136936,3.51201786916607,81.54363757470111,69.80543563290519,-2.6660553512128473,-3.1140521555348997,-3.487571238109279,-4.290677456871093,9.501349695154529,2.955453872680664,0.3163883580830955,2.9498858928680427,1.3174360494951358,4.582335736240948,2.133660971181591,3.766110814554496,-3.254877537557064,83.6272291759438,17.805977322307356,0.8162249216864527,12,-1.4648771286010742,-1.6490578651428223,-3.9027695655822754,-4.239006042480469,0.3283843994140625,3,0.06117679575037638,1.241610256870041,17.15876579284668,1.155840663439685,16.861793518066403,-1.6774113616531143,17.227298736572266,0.06117679575037638
5271,2013-12-20,19.17475700378418,19.76870346069336,18.81781768798828,19.346088409423828,15070507.0,-0.01956492227007045,-1.1483845250535978,-0.13667472064659056,76.21534839888506,71.55905237384822,-2.0069797334646537,-2.620637537794437,-3.0562730811674044,-3.8723006243383473,10.932390636367034,0.9508857727050781,0.44512308086688535,2.4116216182708747,0.43985762144309604,4.383385615098652,1.4257396198569872,3.397503616684764,-2.4585952758789062,72.35295339311986,7.6048356919448565,0.9858819984138887,12,-0.8880643844604492,-1.2664189338684082,-3.468017578125,-3.8478007316589355,0.9822959899902344,4,0.08875654711310288,-1.6286812855136936,19.557395935058594,1.241610256870041,17.15876579284668,1.155840663439685,16.861793518066403,0.08875654711310288
5272,2013-12-23,19.63449478149414,19.72301483154297,19.154769897460934,19.72301483154297,6112741.0,0.023976198374729307,11.838784744667178,0.516659801618667,78.28819211731168,72.2370383197005,-2.200316093980767,-2.9571672816788315,-3.4676341789058824,-4.290027124163,12.619008306807578,0.5682449340820348,0.6454270049994051,2.696887636184691,0.36987544893138136,5.023899823438001,1.5333815425580362,3.8603937298113458,-2.510566101074218,85.88238067627209,21.4716323199154,1.1635060936266552,12,-1.2392921447753906,-1.7261567115783691,-3.8456592559814453,-4.170473575592043,0.3655052185058594,0,0.052065206093181216,-1.1483845250535978,19.17475700378418,-1.6286812855136936,19.557395935058594,1.241610256870041,17.15876579284668,0.052065206093181216
5273,2013-12-24,19.340377807617188,19.648771286010746,19.22615623474121,19.614505767822266,2155831.0,-0.014979604881616981,1.4666800258276809,3.0967894850247792,75.54829523848704,72.83254853048695,-1.7089960189119466,-2.522978692807186,-3.122129479019506,-3.9543619423000855,14.075192518521495,0.4226150512695348,0.8423812414908163,2.231725502014161,-0.27606304822630534,4.739514052254629,0.977831226893926,3.485619777134394,-1.8576142089843728,77.22693750031574,10.630625346431927,1.2538942751202338,12,-0.9451751708984375,-1.432039737701416,-3.551542282104492,-3.8335242271423358,-0.014278411865234375,1,0.04163589721741623,11.838784744667178,19.63449478149414,-1.1483845250535978,19.17475700378418,-1.6286812855136936,19.557395935058594,0.04163589721741623
5274,2013-12-26,19.274700164794922,19.545974731445312,19.237579345703125,19.417476654052734,2643310.0,-0.003395882100937997,-1.8421163649147478,0.5208388416526349,77.31612944385074,74.30984139992114,-1.405216670012976,-2.3139332812862676,-2.9999809021635,-3.850880541665214,15.227433164820381,0.3083953857421875,0.9782747772923699,1.9997143745422363,-0.6226248758742656,4.622053624958738,0.6885447493339854,3.3108839997504873,-1.4761618381347645,56.05386359574547,-16.36391967164026,1.3111696252082508,12,-0.8609371185302734,-1.3663620948791504,-3.4858646392822266,-3.76784658432007,0.3854942321777344,3,0.04385178992734051,1.4666800258276809,19.340377807617188,11.838784744667178,19.63449478149414,-1.1483845250535978,19.17475700378418,0.04385178992734051
5275,2013-12-27,19.368932723999023,19.391775131225586,19.131925582885746,19.246145248413086,2926972.0,0.004888924776957904,2.0847749298070406,-0.8599978625627872,77.45609087966601,75.30128927894184,-1.2059200676510429,-2.2633279075501136,-3.038981335069174,-3.9049185598330567,16.589338743944847,0.2598495483398402,1.0588422744389945,1.928327274322509,-0.7867594254362338,4.64341397408125,0.5707839244431376,3.2858706242018805,-1.2925126366748039,57.958069394910716,-19.61265116479266,1.3575433498793708,12,-0.9537420272827148,-1.460594654083252,-3.580097198486328,-3.8620791435241717,-0.7966880798339844,4,0.058970847469777876,-1.8421163649147478,19.274700164794922,1.4666800258276809,19.340377807617188,11.838784744667178,19.63449478149414,0.058970847469777876
5276,2013-12-30,19.548828125,19.548828125,19.28041076660156,19.371788024902344,3098219.0,0.009287832404832441,2.0322775263952138,1.4418416801292406,76.62400246669354,75.30771882781856,-1.1179528166623882,-2.3085767028423163,-3.1586663893808336,-4.041523875567895,18.747085090284713,0.26841735839844105,1.1712933194801103,1.947600173950196,-0.8705682508030854,4.7657685987034775,0.5385159615735553,3.3566843863268367,-1.2278720882914058,70.531234168331,-4.219240666261186,1.4090842123766412,12,-1.1336374282836914,-1.6404900550842285,-3.7599925994873047,-4.041974544525148,-0.8680744171142543,0,0.017236440328704195,2.0847749298070406,19.368932723999023,-1.8421163649147478,19.274700164794922,1.4666800258276809,19.340377807617188,0.017236440328704195
5277,2013-12-31,19.603084564208984,19.90862464904785,19.511707305908203,19.551685333251953,2674477.0,0.0027754317988810673,-5.043416390776558,0.29032536091359623,74.78767491669196,76.24784574092527,-0.8937509016980094,-2.2172047610441297,-3.147342503784934,-4.053695807351826,21.164461546674378,0.39691734313964844,1.3307246003533493,1.8372364044189453,-1.0473786355575818,4.721851444395472,0.39492888443067997,3.2795439244072107,-1.0669368920421398,60.661715952791226,-11.182670803601312,1.4423075199882638,12,-1.1878938674926758,-1.694746494293213,-3.7664194107055664,-4.096230983734133,-0.47972679138183594,1,0.028259248066340392,2.0322775263952138,19.548828125,2.0847749298070406,19.368932723999023,-1.8421163649147478,19.274700164794922,0.028259248066340392
5278,2014-01-02,19.39748764038086,19.59166145324707,19.249000549316406,19.483152389526367,2962342.0,-0.010487988416042482,1.2641578393501918,-1.66665429716491,73.65394156997985,76.82592362291855,-0.3247954715036272,-1.862644071330493,-2.88410634944114,-3.8072386025461213,23.61611900380093,0.3540840148925781,1.453722391172775,1.4764424324035659,-1.4086416008187364,4.361526465625866,0.03390041579241654,2.918984449014715,-0.6719713290107556,34.19111327213671,-34.8008535387789,1.4425420166111504,1,-0.23843669891357422,-1.489149570465088,-3.5101370811462402,-3.8906340599060076,-0.24271774291992543,3,0.03106136066636056,-5.043416390776558,19.603084564208984,2.0322775263952138,19.548828125,2.0847749298070406,19.368932723999023,0.03106136066636056
5279,2014-01-03,19.53740692138672,19.660194396972656,19.16619110107422,19.40034294128418,3124134.0,0.007213268212868051,1.582085906695977,-1.6000044530536817,76.01667863503485,76.21181707406674,-0.10261208134308575,-1.8348580261103322,-2.96835904471628,-3.9039748966611434,25.964506047766545,0.4940032958984375,1.5640532844731538,1.4501709938049316,-1.4035418364003789,4.303883824010242,0.02331457870227638,2.877027408907587,-0.6452462075177472,52.20571984263781,-16.290843016424226,1.426856415102655,1,-0.17418575286865234,-1.6290688514709473,-3.6500563621520996,-4.030553340911867,-0.63677978515625,4,-0.01081553588380535,1.2641578393501918,19.39748764038086,-5.043416390776558,19.603084564208984,2.0322775263952138,19.548828125,-0.01081553588380535
5280,2014-01-06,19.76299285888672,20.214162826538086,19.471729278564453,19.471729278564453,6027993.0,0.011546360190361815,-4.098018414469634,2.1250191341617843,75.2155103383421,76.10072395622863,-0.33074890029157444,-1.8600719470437284,-3.136074299160569,-4.084718855865262,28.155336833183163,0.7424335479736328,1.7519727200230513,1.4880070686340332,-1.2826051044246398,4.258619241692706,0.10270098210469669,2.8733131551633697,-0.7241850708187414,56.94826905261549,-8.445188838185842,1.3853060865293367,1,-0.08994865417480469,-1.694746494293213,-3.9099082946777344,-4.256139278411867,-1.0879497528076172,0,-0.005201563480191074,1.582085906695977,19.53740692138672,1.2641578393501918,19.39748764038086,-5.043416390776558,19.603084564208984,-0.005201563480191074
5281,2014-01-07,20.18560791015625,20.3712158203125,19.72015953063965,19.834379196166992,6917150.0,0.021384162524731076,-1.2463073313744395,1.205879271279452,76.48261067332157,75.9001037957853,-0.6648070261850911,-2.063982868277666,-3.5023552929491615,-4.458393755806718,30.510118524573045,0.6510562896728516,1.9405264606931958,1.704596996307373,-0.985750850421443,4.394944843036189,0.3594230729429668,3.0497709196717793,-1.0194168090820312,84.59716990091486,20.869175187134843,1.3451739233644076,1,-0.4340372085571289,-2.038835048675537,-4.348228931427002,-4.678754329681398,-1.173614501953125,1,-0.07992641456091387,-4.098018414469634,19.76299285888672,1.582085906695977,19.53740692138672,1.2641578393501918,19.39748764038086,-0.07992641456091387
5282,2014-01-08,20.082809448242188,20.748144149780273,19.95716667175293,20.154197692871094,5394481.0,-0.005092661185712388,-3.9026446144206557,-0.20325287137853323,80.25749888734165,76.42334864565802,-0.5495147814084191,-1.7663525761939916,-3.3404020505544345,-4.308260655355777,33.55606656251643,0.7909774780273438,1.8262820444175532,1.4206163406372063,-1.183094574441082,4.0243272557154945,0.11876088309806221,2.7224717981763504,-0.7238143920898423,57.94219669905558,-9.963020216670323,1.3018554575391448,1,-0.1427745819091797,-1.747572422027588,-4.2675604820251465,-4.575955867767336,-0.5596790313720668,2,-0.06981372521458451,-1.2463073313744395,20.18560791015625,-4.098018414469634,19.76299285888672,1.582085906695977,19.53740692138672,-0.06981372521458451
5283,2014-01-09,19.880069732666016,20.27412986755371,19.68018341064453,20.17133140563965,2935376.0,-0.0100951869358058,1.3908068039171277,4.079966869723202,76.02404632408548,76.279783854573,-0.2929788078984359,-1.4037136711392435,-3.0863638921402696,-4.0576992296932595,35.40455523742716,0.5939464569091797,1.7563753228217323,1.0706749916076674,-1.4538142170483468,3.5951642002636817,-0.19156961272033968,2.3329195959356746,-0.27102783966064337,45.12641081071957,-21.46153573743522,1.2622446043280078,1,0.05996513366699219,-1.544832706451416,-4.077671051025391,-4.373216152191164,0.05139732360839844,3,-0.0380638483674669,-3.9026446144206557,20.082809448242188,-1.2463073313744395,20.18560791015625,-4.098018414469634,19.76299285888672,-0.0380638483674669
5284,2014-01-10,19.840091705322266,20.008567810058594,19.49457550048828,19.9057674407959,3413399.0,-0.002010960116405447,2.789435198661295,0.22548705019482007,54.9253753166963,73.77637101424304,-0.18368192543201545,-1.1861604176385612,-3.0025951697053728,-3.9703759690050884,37.201204923423084,0.5139923095703125,1.6191882796208716,0.8793548583984361,-1.5000134559107217,3.258723172707594,-0.310329298756141,2.069039015553013,0.9080524444580078,28.859145648071085,-34.10394387410648,1.1896841571545782,1,0.11707592010498047,-1.504854679107666,-4.037693023681641,-4.333238124847414,0.46544837951660156,4,-0.03454227016891709,1.3908068039171277,19.880069732666016,-3.9026446144206557,20.082809448242188,-1.2463073313744395,20.18560791015625,-0.03454227016891709
5285,2014-01-13,19.69160461425781,20.03997611999512,19.64591789245605,19.840091705322266,2981253.0,-0.007484193786494675,-2.2857279175545915,2.2609124967328396,59.80498367024083,71.9075911479705,0.017198176696140877,-0.8443737076258238,-2.7659406156612185,-3.7780724552441463,39.32139272794875,0.3940582275390696,1.5098947021548277,0.5806678771972607,-1.5620046732432833,2.7233404276378046,-0.4906683980230113,1.6520041524175326,1.0314681625366262,15.717457028046173,-44.15527444013041,1.0713362752202713,1,0.26556301116943715,-1.3563675880432093,-3.889205932617184,-4.184751033782957,1.6447734832763707,0,-0.040168259190753286,2.789435198661295,19.840091705322266,1.3908068039171277,19.880069732666016,-3.9026446144206557,20.082809448242188,-0.040168259190753286
5286,2014-01-14,20.565391540527344,20.582523345947266,19.694459915161133,19.694459915161133,5339850.0,0.04437357662751684,-1.0393413327084506,-5.865369299935634,65.26217169904069,70.84920190156481,-0.7791619285454274,-1.5225221478718112,-3.543270980998919,-4.597456114231221,41.2072885076166,0.8909187316894567,1.4172925897292323,1.2806969642639174,-0.7316770422388963,3.293070970766731,0.27450996101251235,2.2868839675153225,0.13311129074096684,85.42141195409224,27.647428154487237,1.0061870032514064,1,-0.6082239151000977,-2.171616554260254,-4.762992858886719,-5.058537960052492,0.6681900024414062,1,-0.09191891293307075,-2.2857279175545915,19.69160461425781,2.789435198661295,19.840091705322266,1.3908068039171277,19.880069732666016,-0.09191891293307075
5287,2014-01-15,20.468303680419922,20.528270721435547,19.991432189941406,20.41690444946289,4878286.0,-0.004720934192577575,5.2665983880304585,0.05901637908190417,69.76974005324898,70.41762395526138,-0.6106525399994496,-1.2334146132685504,-3.3595444526203693,-4.447436254342733,42.90975438837948,0.5739593505859375,1.3136556462377627,1.0215588569641127,-0.80679563144977,2.8499133453779955,0.10738161275716962,1.9357361011710559,0.20612060423278677,89.5013657130635,32.77577665915719,0.914177244206942,1,-0.5111360549926758,-2.0588226318359375,-4.47958278656006,-4.96145009994507,0.7081680297851562,2,-0.07114953417512127,-1.0393413327084506,20.565391540527344,-2.2857279175545915,19.69160461425781,2.789435198661295,19.840091705322266,-0.07114953417512127
5288,2014-01-16,20.888063430786133,21.01656150817871,20.36550521850586,20.42261505126953,4090686.0,0.02050779375370304,-1.2463073313744395,9.055551432388304,75.15582109792976,70.32197311780526,-0.8903705476547188,-1.4082733012754645,-3.6964038897686784,-4.813793434849821,45.8545283178314,0.6510562896728516,1.220377497421417,1.2400051116943374,-0.24419690667241412,2.724207130061089,0.4979041025109616,1.982106120877713,-1.3934879302978516,91.55721033286171,33.311304152182785,0.7421010091833758,1,-0.6439180374145508,-2.1501998901367188,-4.847229480743408,-5.381209850311281,0.46259307861328125,3,-0.0653451201179468,5.2665983880304585,20.468303680419922,-1.0393413327084506,20.565391540527344,-2.2857279175545915,19.69160461425781,-0.0653451201179468
5289,2014-01-17,20.51113510131836,21.10222625732422,20.451171875,20.939462661743164,5115021.0,-0.01804515438766008,-1.3750100019830018,-0.9202471837363592,66.36657959222045,69.33875859045841,-0.403193466066309,-0.8087833120624452,-3.2366684375802564,-4.383698789130044,49.04670952155268,0.6510543823242188,1.1406759453229185,0.6954583168029771,-0.272444407818746,1.6633610414247002,0.21150695449211554,1.1794096791138386,-0.9861198806762701,59.41167610752769,1.0827077915883692,0.48395136231086244,1,-0.21273422241210938,-1.6219291687011719,-4.168331146240234,-4.851512432098389,1.1050834655761719,4,-0.028261139238787814,-1.2463073313744395,20.888063430786133,5.2665983880304585,20.468303680419922,-1.0393413327084506,20.565391540527344,-0.028261139238787814
5290,2014-01-21,20.753854751586914,20.905197143554688,20.522558212280273,20.579669952392575,2594282.0,0.011833555240585047,-1.6534531674701902,-0.40666259958053436,66.96141069057404,68.28084748126423,-0.5482305557427267,-1.0090035012438534,-3.3899359274306597,-4.566559134345102,48.98964990330317,0.3940620422363281,1.0895445972772855,0.8783550262451172,-0.16712272566779518,1.9238327781580296,0.355616150288661,1.4010939022015734,-1.1657510894775385,75.2535988890018,17.705235525985884,0.5227388759564561,1,-0.45545387268066406,-1.8646488189697266,-4.411050796508789,-5.094232082366943,1.1393489837646449,1,-0.02160151317016268,-1.3750100019830018,20.51113510131836,-1.2463073313744395,20.888063430786133,5.2665983880304585,20.468303680419922,-0.02160151317016268
5291,2014-01-22,20.87664222717285,20.92233085632324,20.528270721435547,20.628211975097656,2712999.0,0.005916369612086081,1.3193138636147046,1.4262453051257333,67.58673512658709,66.8729848411804,-0.628812743497388,-1.0516724239207846,-3.418895482562238,-4.62994378480937,48.93462960162152,0.39406013488769176,1.0179584838790774,0.9160482406616204,-0.16569382391124776,1.9977903052344885,0.3751772083751881,1.4569192729480527,-1.2279736612548824,79.69164251274091,21.60611307125594,0.5408710322864337,1,-0.5782413482666016,-1.9688758850097656,-4.533838272094727,-5.217019557952881,1.2621364593505895,2,0.02202154280169344,-1.6534531674701902,20.753854751586914,-1.3750100019830018,20.51113510131836,-1.2463073313744395,20.888063430786133,0.02202154280169344
5292,2014-01-23,20.656768798828125,20.976585388183594,20.54540252685547,20.742433547973636,3081410.0,-0.010532030292617733,-1.7962817507684505,-0.3448241445231968,67.32129233475106,65.9060121756988,-0.3564452117935346,-0.7918864042748055,-3.1052622292116325,-4.35079587753696,48.89343731952409,0.431182861328125,0.937145363714496,0.6450611114501967,-0.4679579660078197,1.7580801889082132,0.08855157272118674,1.2015706501792067,-0.949957925253905,39.53512455534441,-20.68173408860953,0.5565095387290089,1,-0.358367919921875,-1.747574806213379,-4.214021682739258,-4.897202968597412,1.496286392211914,3,0.027923667527970153,1.3193138636147046,20.87664222717285,-1.6534531674701902,20.753854751586914,-1.3750100019830018,20.51113510131836,0.027923667527970153
5293,2014-01-24,20.145631790161133,20.6110782623291,20.097087860107425,20.565391540527344,4542444.0,-0.02474428666190953,1.0111798970822419,4.900028944848727,57.59088422607187,66.20217983229608,0.2193950033489962,-0.22907330996515185,-2.522230549022723,-3.7807943098386616,48.418139995324395,0.5596809387206996,0.7924728770889757,0.09366140365600728,-0.9744588957246307,1.1617817030366453,-0.4403987460343117,0.6277215533463263,-0.3830043012369124,4.8295767217852275,-54.07078496218629,0.5340601496903183,1,0.2284402847290039,-1.2364377975463867,-3.6257858276367188,-4.308967113494871,2.2272987365722656,4,0.051169401425642747,-1.7962817507684505,20.656768798828125,1.3193138636147046,20.87664222717285,-1.6534531674701902,20.753854751586914,0.051169401425642747
5294,2014-01-27,20.119930267333984,20.47115898132324,19.73158264160156,20.24842834472656,3912084.0,-0.0012757863885758391,1.577103549116076,0.3061229126434086,54.688647808984534,65.63369806993427,0.32292512133897944,-0.14419550314979546,-2.433024464993899,-3.698606932515208,47.60820357972956,0.7395763397216797,0.6332497241369097,0.025698375701903586,-0.9778672126186478,1.029263964022455,-0.47608441845837035,0.5274811698621775,0.9822959899902344,31.19251156662703,-26.7999937168082,0.5017827941602754,1,0.2784128189086914,-1.2107362747192383,-3.5522546768188477,-4.283265590667723,2.6841812133789062,0,0.06116950832894252,1.0111798970822419,20.145631790161133,-1.7962817507684505,20.656768798828125,1.3193138636147046,20.87664222717285,0.06116950832894252
5295,2014-01-28,20.51113510131836,20.625356674194336,20.14277648925781,20.217018127441406,3384683.0,0.019443647606449233,-1.1806593406593218,-2.2888822918213485,54.311629754110534,64.41697118716426,0.06727013949861416,-0.4695141453230036,-2.7498985638860916,-4.035310617160722,47.085713572438486,0.5054264068603516,0.5265563967146996,0.3597930908203111,-0.5989837141085275,1.3185698957491496,-0.1195953116441082,0.8391814932847304,0.5636782836914058,62.614517265680156,7.657375049965566,0.47938840246441894,1,-0.09423065185546875,-0.8580808639526367,-3.897771120071411,-4.674470424652098,1.5905208587646484,1,0.053877245706657195,1.577103549116076,20.119930267333984,1.0111798970822419,20.145631790161133,-1.7962817507684505,20.656768798828125,0.053877245706657195
5296,2014-01-29,19.885780334472656,20.40262794494629,19.82295799255371,20.27412986755371,4219210.0,-0.030488549939174714,-1.2555504840786549,-1.3203914346117431,47.707655764014156,61.96562848836038,0.6549600597646368,0.19223451850879059,-2.0634037198231567,-3.363006056398376,46.14385307370967,0.6881771087646484,0.5603249555102323,-0.28240928649902486,-1.2078707361112713,0.6430521631132216,-0.7451400113051463,0.18032143830709657,1.1621684356689457,12.385329533964768,-40.451223522317676,0.46273072480612276,1,0.5311241149902344,0.07424163818359375,-1.8853518962860107,-2.6699042320251465,2.101655960083008,2,0.10094768055940806,-1.1806593406593218,20.51113510131836,1.577103549116076,20.119930267333984,1.0111798970822419,20.145631790161133,0.10094768055940806
5297,2014-01-30,20.157052993774414,20.37692642211914,20.019989013671875,20.148487091064453,4718245.0,0.013641539569432926,-1.6881657102225798,-0.022057198426380233,53.17199070544843,59.52298066697357,0.37424979850198525,-0.03732178988721557,-2.264060451937766,-3.586004342831828,44.85370937611139,0.4911460876464844,0.6024789988212049,-0.03883504867553711,-0.9254265107725992,0.847756413421525,-0.4821307797240699,0.4044606823729957,0.8645684537963874,47.603794321322454,-5.9515921517130295,0.44329573104853126,1,0.25985145568847656,-0.039977073669433594,-2.059537649154663,-2.9411768913269043,1.6818962097167969,3,0.09831425721612641,-1.2555504840786549,19.885780334472656,-1.1806593406593218,20.51113510131836,1.577103549116076,20.119930267333984,0.09831425721612641
5298,2014-01-31,20.0,20.2398624420166,19.7601375579834,19.902912139892575,5656080.0,-0.0077914660353832765,-1.5074671505194106,11.334224003563095,51.78343510047378,57.90263127900172,0.4381606551771462,0.17621916986286124,-2.0238727140838115,-3.3831518886306142,43.95074926020796,0.4797248840332031,0.5511095193031963,-0.2260136604309082,-1.036015462134852,0.5839881412730357,-0.6310145612828784,0.17898724042106195,0.9958206714514155,30.03190388288422,-25.546614729107848,0.4050009008519718,1,0.3540840148925781,0.11707592010498047,-1.8482296466827393,-2.7841238975524902,1.6105079650878906,4,0.10765275955200204,-1.6881657102225798,20.157052993774414,-1.2555504840786549,19.885780334472656,-1.1806593406593218,20.51113510131836,0.10765275955200204
5299,2014-02-03,19.326099395751953,19.985721588134766,18.792118072509766,19.880069732666016,10286775.0,-0.03369503021240239,2.1194145913504676,-5.705866174216914,46.35120025956502,55.612607897778496,1.0351425718372376,0.8785196160374085,-1.2691798377946277,-2.6685925472698564,42.9567555392369,1.2078819274902344,0.47385993032870743,-0.8893488883972154,-1.7415809748154096,-0.03711680197902112,-1.3154649316063143,-0.46323284518811647,1.6444365151024662,29.12775907901513,-30.191975878086293,0.42611604320909724,2,0.5582523345947266,0.6210727691650391,-1.1743290424346924,-2.1102232933044434,2.444316864013672,0,0.15765370282899216,-1.5074671505194106,20.0,-1.6881657102225798,20.157052993774414,-1.2555504840786549,19.885780334472656,0.15765370282899216
5300,2014-02-04,19.660194396972656,19.8686466217041,19.146202087402344,19.51741981506348,6991743.0,0.01728724427931594,1.581638738655843,-0.25772965156313915,39.872205372820396,52.53321570291553,0.5918350377027259,0.5653121866967084,-1.5150014102464837,-2.961633855598677,41.40414323174299,0.7224445343017578,0.3348882931707351,-0.5501139640808113,-1.4149821139967074,0.31475418583508485,-0.9825480390387575,-0.11767988912286498,1.2232048003479754,53.9007142594902,-2.0298692140449504,0.4324340749579474,2,0.22415733337402344,0.28697776794433594,-1.4991438388824463,-2.4443182945251465,1.242147445678711,1,0.1599128177605582,2.1194145913504676,19.326099395751953,-1.5074671505194106,20.0,-1.6881657102225798,20.157052993774414,0.1599128177605582
5301,2014-02-05,18.57224464416504,18.94631576538086,18.40376853942871,18.560821533203125,13167520.0,-0.05533769050499027,-2.3333255210316928,0.08000801549662881,32.63598808723221,48.67929300874676,1.4734827883813253,1.6086729726615587,-0.35493953263560485,-1.8384944084242854,40.00241716333439,1.2564258575439453,0.21654091360711192,-1.5573955535888686,-2.6911346799378677,-0.4236564272398695,-2.124265116763368,-0.9905259904143691,2.2275033081631577,8.538399598647853,-41.36340110184034,0.5668695631744999,2,0.9423179626464844,1.1807527542114258,-0.410480260848999,-1.3563685417175293,2.6870346069335973,2,0.19003687403110026,1.581638738655843,19.660194396972656,2.1194145913504676,19.326099395751953,-1.5074671505194106,20.0,0.19003687403110026
5302,2014-02-06,18.680753707885746,18.94060516357422,18.458023071289066,18.57224464416504,6494109.0,0.005842539003749314,-1.8643948828258063,9.499081649691412,28.563511145523506,45.45402933313028,1.1792049381023197,1.4648430213064003,-0.3912583954118567,-1.9106431708546516,38.22835722127245,0.4825820922851527,0.06672781360611069,-1.3787837028503382,-2.6849852555969314,-0.07258215010374514,-2.031884479223635,-0.7256829264770417,1.9752354796684806,15.085566596928231,-28.326544507991265,0.6531007763732974,2,0.8338088989257777,1.072243690490719,-0.5189893245697057,-1.464877605438236,2.587093353271481,3,0.17701012702041363,-2.3333255210316928,18.57224464416504,1.581638738655843,19.660194396972656,2.1194145913504676,19.326099395751953,0.17701012702041363
5303,2014-02-07,19.12335777282715,19.39463233947754,18.72073173522949,18.729297637939453,4341780.0,0.023693051782732066,-2.2777909204343176,3.631587273685942,36.69223253416677,43.45442763592831,0.6440727450007344,1.0146636023102538,-0.7477683650345455,-2.3152663072757456,36.74572918127523,0.7138786315917933,-0.10012808390492012,-0.8983440399169922,-2.268696654956674,0.4720085751226897,-1.583520347436835,-0.21316773239714948,1.397498175839548,45.48739508969748,3.9297908793252105,0.6851763075198417,2,0.391204833984375,0.6296396255493164,-0.9615933895111084,-1.9074816703796387,2.5813827514648438,4,0.14200390239640415,-1.8643948828258063,18.680753707885746,-2.3333255210316928,18.57224464416504,1.581638738655843,19.660194396972656,0.14200390239640415
5304,2014-02-10,19.154769897460934,19.243289947509766,18.85208511352539,19.089092254638672,3399391.0,0.0016426050804958514,2.2235371776132773,0.16666908679047118,34.01827798380208,41.1996107725607,0.5155729220759397,0.9794956428542569,-0.6918668908602967,-2.309132331978116,35.617722370782886,0.391204833984375,-0.2632164945894466,-0.8326658248901389,-2.2554111540963753,0.5900795043160976,-1.544038489493257,-0.12129316028702064,1.2390608066514837,51.26715780098879,13.394706748675283,0.7113726646031187,2,0.24842834472656605,0.5982275009155309,-0.6210753917694056,-1.9388937950134242,2.1673316955566406,0,0.12820504139558886,-2.2777909204343176,19.12335777282715,-1.8643948828258063,18.680753707885746,-2.3333255210316928,18.57224464416504,0.12820504139558886
5305,2014-02-11,18.90062713623047,19.237579345703125,18.89777374267578,19.18617820739746,3327951.0,-0.01326785769763561,-1.3333660766324171,-4.347766742173668,30.7563883713716,39.31613661782264,0.5780261310080164,1.2346427880467132,-0.3550615812837101,-2.0169899068510837,34.397434726884185,0.33980560302734375,-0.3652484339456272,-1.0472597122192369,-2.5465454987300724,0.4520260742915987,-1.7969026054746564,-0.2976168189638173,1.3737998380009273,50.14398515489954,16.835938055068524,0.7496428932554186,2,0.48972034454345703,0.8523702621459961,-0.2648475170135498,-1.684751033782959,2.0274143218994176,1,0.15183565618487216,2.2235371776132773,19.154769897460934,-2.2777909204343176,19.12335777282715,-1.8643948828258063,18.680753707885746,0.15183565618487216
5306,2014-02-12,18.6750431060791,18.99485969543457,18.600799560546875,18.892061233520508,3901578.0,-0.011935266937198485,-1.156249021551949,0.7599975953670739,30.722217130108746,36.82171733167379,0.6859399230901957,1.3822120792436507,-0.056753399730773424,-1.7559736063977702,32.76195935090767,0.3940601348876953,-0.4645801573874664,-1.1783263206481926,-2.7502827395118636,0.39363009821547834,-1.9643045300800281,-0.39234811121635715,1.4871443620641323,23.170818628538786,-8.963324990883311,0.7859782094318362,2,0.6467723846435547,1.0779542922973633,0.1956021785736084,-1.4091954231262207,2.101655960083008,2,0.11926605598287665,-1.3333660766324171,18.90062713623047,2.2235371776132773,19.154769897460934,-2.2777909204343176,19.12335777282715,0.11926605598287665
5307,2014-02-13,19.011993408203125,19.03769302368164,18.57795524597168,18.57795524597168,2477315.0,0.018042812549885934,-1.1184209948101829,-2.0000087888908418,38.58539067976454,35.35526795159498,0.18939890464406517,0.9808534749158682,-0.31473630335462843,-2.0540782975397605,31.008233183534127,0.45973777770996094,-0.5947695474718415,-0.7685605049133315,-2.355427703685919,0.818306693859256,-1.5619941042996253,0.024873094472962265,1.0446889242172368,53.14685151363698,16.83352526391237,0.7934335993862941,2,0.18275165557861328,0.7410039901733398,-0.06282162666320801,-1.667619228363037,1.5077095031738281,3,0.11820358836890144,-1.156249021551949,18.6750431060791,-1.3333660766324171,18.90062713623047,2.2235371776132773,19.154769897460934,0.11820358836890144
5308,2014-02-14,19.52313041687012,19.605939865112305,19.03483772277832,19.03483772277832,4195746.0,0.026884977166384605,-1.3391795504792856,1.1249994506967445,44.52594714524197,35.152462050003535,-0.44309152467623747,0.38179066025243813,-0.7387859648504111,-2.5233678487080375,28.381570437009362,0.5939464569091797,-0.6428085829698595,-0.18917684555053427,-1.6905963895774612,1.3122426984763926,-0.9398866175639959,0.5615329264629274,0.43437708797074137,91.94448567611731,52.712102824574615,0.750709772013463,2,-0.3869228363037145,0.2298669815063441,-0.38549447059631703,-1.9902920722961461,0.8395195007324183,4,0.08936664392609295,-1.1184209948101829,19.011993408203125,-1.156249021551949,18.6750431060791,-1.3333660766324171,18.90062713623047,0.08936664392609295
5309,2014-02-18,19.931467056274414,20.148487091064453,19.2718448638916,19.50599670410156,6112741.0,0.020915530997603016,1.0398641016707684,0.8713428591517396,44.699743456930925,35.688855170460265,-0.8454324981785604,-0.0761016797979579,-1.0509172417201924,-2.889018295206082,25.800418266089913,0.8766422271728516,-0.7374372388984582,0.24814319610595703,-1.2101068309040954,1.7063932231160095,-0.4809818173990692,0.9772682096109833,-1.5276985168457031,86.18174884717352,47.84544004135332,0.7291250135050268,2,-0.655339241027832,-0.17846965789794922,-0.7938311100006104,-2.3986287117004395,0.6225013732910156,1,0.08896853718850317,-1.3391795504792856,19.52313041687012,-1.1184209948101829,19.011993408203125,-1.156249021551949,18.6750431060791,0.08896853718850317
5310,2014-02-19,20.305540084838867,20.45688247680664,19.882923126220703,19.928611755371094,6236712.0,0.01876796261450786,-1.4512171777441991,0.8859097409321706,54.0229838832036,38.0651880366793,-1.2497621959756948,-0.5117195357229107,-1.3158265828985307,-3.218890816268221,23.229228615481208,0.5739593505859375,-0.8111635943847695,0.6446319580078139,-0.7570144242904213,2.046278340306049,-0.056191233141305474,1.3454551491569333,-1.8668771743774428,91.94527656611163,48.247414079423805,0.7008231911491183,2,-0.8480873107910156,-0.5525426864624023,-1.1593377590179443,-2.7727017402648926,0.3283824920654297,2,0.05006325879200446,1.0398641016707684,19.931467056274414,-1.3391795504792856,19.52313041687012,-1.1184209948101829,19.011993408203125,0.05006325879200446
5311,2014-02-20,21.33637809753418,21.37350082397461,20.22273063659668,20.288406372070312,8295888.0,0.050766342997445646,1.050886779465128,2.780294404890218,59.86621144986425,41.54326584827271,-2.0643640817374695,-1.5877543175393214,-2.2251128639635205,-4.201547398691147,20.878624479240703,1.1507701873779297,-0.7772144024676173,1.6524831771850579,0.15507966118140715,3.1498866931887086,0.9037814191832325,2.4011849351868833,-2.816986404418948,98.67207579327147,53.17694967833575,0.748701758001825,2,-1.3606500625610352,-1.4477434158325195,-2.190175771713257,-3.803539752960205,-0.9051952362060547,3,-0.01913804852621559,-1.4512171777441991,20.305540084838867,1.0398641016707684,19.931467056274414,-1.3391795504792856,19.52313041687012,-0.01913804852621559
5312,2014-02-21,21.23358154296875,21.719018936157227,21.125070571899414,21.5648193359375,6256323.0,-0.004817900868437919,-1.1666678263047667,-0.31607512389910436,60.41466586537999,44.17909177396307,-1.7448577301857995,-1.5173226354413245,-2.0121566288575217,-4.049902930483736,18.4717299271569,0.5939483642578125,-0.7327540024660095,1.520845985412599,-0.07447226523767014,3.1161642360628683,0.7231868600874627,2.3185051107377355,-2.542943302001955,81.91488001000509,33.040097892048685,0.7976591253251354,2,-1.0850944519042969,-1.1721878051757812,-2.058110237121582,-3.7007431983947754,-0.8480873107910156,4,-0.02151697658174545,1.050886779465128,21.33637809753418,-1.4512171777441991,20.305540084838867,1.0398641016707684,19.931467056274414,-0.02151697658174545
5313,2014-02-24,21.176471710205078,21.530553817749023,21.14505958557129,21.344945907592773,3391337.0,-0.002689599615971705,-2.333305845778324,0.5086200939745716,67.4381208140551,47.892407643991184,-1.5264042395273485,-1.4535493762533207,-1.858652828306937,-3.9444652721974123,17.17217526061382,0.3854942321777344,-0.5361084175708335,1.412194156646727,-0.304040053440783,3.128428366734237,0.5540770516029738,2.2703112616904804,-2.2435630136230493,77.82964309319233,25.36408417976773,0.858117105043755,2,-1.027984619140625,-1.1150779724121094,-1.993147373199463,-3.270988941192627,-0.4483165740966797,0,-0.031014080523698584,-1.1666678263047667,21.23358154296875,1.050886779465128,21.33637809753418,-1.4512171777441991,20.305540084838867,-0.031014080523698584
5314,2014-02-25,21.350656509399414,21.41347885131836,21.179325103759766,21.2878360748291,3038335.0,0.008225392859491087,1.484849711567655,-0.37287866951963683,66.42619832299835,51.855719860838605,-1.5157420322981991,-1.6135302559777713,-1.9284737693790568,-4.069593844280206,16.68759860057587,0.23700714111328125,-0.305409279855823,1.5248426437377915,-0.32791117227025524,3.3775964597458383,0.5984657357337682,2.451219551741815,-2.194858993651369,79.9377339262842,26.511366173663255,0.9263769080040236,2,-1.202169418334961,-1.2892627716064453,-1.859652042388916,-3.2067389488220215,-0.6767559051513672,1,-0.04627523239680775,-2.333305845778324,21.176471710205078,-1.1666678263047667,21.23358154296875,1.050886779465128,21.33637809753418,-0.04627523239680775
5315,2014-02-26,21.61621856689453,22.07881164550781,21.32781219482422,21.41347885131836,5168252.0,0.012438121393513413,-3.0152558101589637,3.2272892883167357,85.20477379784822,57.909337268365206,-1.5148952529975972,-1.8889023309133783,-2.080383895852634,-4.28775054676273,16.20318105447498,0.7509994506835902,-0.1344554992566671,1.7351505279541009,-0.2638035492330104,3.734104605141212,0.7356734893605434,2.7346275665476583,-2.255363337513753,75.07689177399331,15.312690525532794,0.9994770385935559,2,-1.2878351211547852,-1.3749284744262695,-2.0224151611328125,-3.3423752784729004,-1.173614501953125,2,-0.04914134884609045,1.484849711567655,21.350656509399414,-2.333305845778324,21.176471710205078,-1.1666678263047667,21.23358154296875,-0.04914134884609045
5316,2014-02-27,21.89320373535156,21.97030258178711,21.507709503173828,21.55910873413086,3163006.0,0.012813766089561751,-1.1176470588235294,1.6479011044837728,85.759715798999,63.150928948280146,-1.4386691165055758,-2.116288566137957,-2.2511351727352604,-4.511271744111003,16.420457902748648,0.46259307861328125,0.07096294945617032,1.9117645263671825,-0.2804375908205863,4.103966643554951,0.8156634677732981,3.007865584961067,-2.260552864358079,80.53896227264084,14.498489842842261,1.0961010585938846,2,-1.3363790512084925,-1.6519136428832972,-2.29940032958984,-3.619360446929928,-1.9074821472167933,3,-0.057519272814963385,-3.0152558101589637,21.61621856689453,1.484849711567655,21.350656509399414,-2.333305845778324,21.176471710205078,-0.057519272814963385
5317,2014-02-28,22.13877868652344,22.355796813964844,21.89034843444824,21.956024169921875,4139364.0,0.011216949065126824,-1.96363901337118,0.5470136216759507,85.10640849189468,67.65986909790823,-1.3343915392928594,-2.3249886659671155,-2.3898509750075583,-4.703600477201288,16.768141534654166,0.4654483795166051,0.3461790335217252,2.0582531929016135,-0.3371030454649322,4.453609431268159,0.8605750737183406,3.2559313120848863,-2.2615117380785286,82.07553857666132,12.880244181585354,1.197678119183272,2,-1.3249578475952184,-1.7589960098266637,-2.535695075988773,-3.86493539810181,-2.1416339874267614,4,-0.07713143752752638,-1.1176470588235294,21.89320373535156,-3.0152558101589637,21.61621856689453,1.484849711567655,21.350656509399414,-0.07713143752752638
5318,2014-03-03,22.15305519104004,22.272987365722656,21.83323860168457,21.91033744812012,2610391.0,0.000644864141728263,-1.2158310027006507,1.3281080404107422,85.04674564101977,72.14286934058477,-1.046424212922254,-2.2869461639532105,-2.2831161038347503,-4.663140874930011,17.667637652526246,0.43974876403808594,0.6660050730985851,1.9648769378662116,-0.6025849390612876,4.532338814793711,0.6811459994024602,3.248607876329963,-1.9783646587327333,82.76697848608161,10.836943127569171,1.28373093846375,3,-1.0336952209472656,-1.7732725143432617,-2.549257755279541,-3.879211902618408,-2.3500843048095703,0,-0.07978858643286402,-1.96363901337118,22.13877868652344,-1.1176470588235294,21.89320373535156,-3.0152558101589637,21.61621856689453,-0.07978858643286402
5319,2014-03-04,22.3729305267334,22.60708236694336,22.19017791748047,22.230154037475586,3924341.0,0.009925282711446881,-2.74360730984637,0.5882408411523496,90.91528172524602,76.24201354525616,-0.9873924937616998,-2.389360666242169,-2.386503869567207,-4.818238856068945,19.421390598868708,0.4540271759033203,0.9417514985933373,2.0324107170104995,-0.6773043920538591,4.742125826074858,0.677553162478322,3.387268271542677,-1.9365072406271864,81.69645120216607,6.7210252425125105,1.3548575545321786,3,-0.9580240249633789,-1.8675050735473633,-2.731297492980957,-4.099087238311768,-2.2187328338623047,1,-0.07351631421997484,-1.2158310027006507,22.15305519104004,-1.96363901337118,22.13877868652344,-1.1176470588235294,21.89320373535156,-0.07351631421997484
5320,2014-03-05,22.80411148071289,23.02684211730957,22.38720703125,22.38720703125,5247397.0,0.019272439677237463,-2.0684972870096714,2.9199796943464786,96.40569433160628,80.30195608767193,-1.147556709197577,-2.711975024909208,-2.77111202115001,-5.180884797917425,21.386644099798445,0.6539115905761719,1.182394821522177,2.3063958168029792,-0.5951236178544868,5.207915251460445,0.8556360994742462,3.757155534131712,-2.0637959232894794,85.33830196757414,3.6525568303096776,1.4507597173287328,3,-0.7281551361083984,-2.08880615234375,-3.1503429412841797,-4.4346089363098145,-3.28098106384277,2,-0.09341345652807032,-2.74360730984637,22.3729305267334,-1.2158310027006507,22.15305519104004,-1.96363901337118,22.13877868652344,-0.09341345652807032
5321,2014-03-06,22.101655960083008,22.918331146240234,21.96744728088379,22.8526554107666,6706680.0,-0.030803897850788964,1.1553416946602508,-1.8013706777443292,82.08781260832961,82.71008350355523,-0.36333959404667127,-1.825122475543445,-2.016950578674095,-4.421353447367608,22.09881363923062,0.9508838653564453,1.397070852906534,1.4274697303771973,-1.409568013282648,4.2645074740370426,0.008950858547272844,2.8459886022071217,-0.9954961530778128,22.487983227653917,-60.21321706492864,1.418518871829923,3,-0.015705108642578125,-1.3863506317138672,-2.066676616668701,-3.699314594268799,-2.450027465820316,3,-0.0750645968853173,-2.0684972870096714,22.80411148071289,-2.74360730984637,22.3729305267334,-1.2158310027006507,22.15305519104004,-0.0750645968853173
5322,2014-03-07,21.987436294555664,22.2558536529541,21.81039428710937,22.21302032470703,3102422.0,-0.005167923423187504,1.8623831847290113,0.300378422309138,77.89273522836098,83.87170732736699,-0.14632802024789626,-1.5288579819094856,-1.8661071598980108,-4.253425470037239,22.73839942157182,0.4454593658447301,1.5371773850874888,1.1479159355163588,-1.5834174590132122,3.87924933004593,-0.21775076174842667,2.5135826327811444,-0.5739673179017686,14.554015638891446,-64.21118031568425,1.3656666972647853,3,0.1156473159790039,-1.2721309661865234,-1.7989730834960938,-3.585094928741455,-2.818389892578125,4,-0.09103902244922235,1.1553416946602508,22.101655960083008,-2.0684972870096714,22.80411148071289,-2.74360730984637,22.3729305267334,-0.09103902244922235
5323,2014-03-10,21.83894920349121,22.464305877685547,21.507709503173828,22.267276763916016,5345453.0,-0.006753269870813483,1.3263932536580954,1.8987494821215682,72.93959509861041,84.59541808021275,0.11847261831170641,-1.2295331192231487,-1.6724849263033974,-4.048858187178283,24.029139529001853,0.9565963745117188,1.5592583076764015,0.8636492729186998,-1.7769562072590368,3.5042547530964363,-0.45665346717016675,2.1839520130075663,1.1878929138183594,21.804528270616462,-53.70829095992531,1.3203027400888676,3,0.3383779525756836,-1.1236438751220703,-1.5719590187072754,-3.436607837677002,-2.504283905029297,0,-0.08433576575653634,1.8623831847290113,21.987436294555664,1.1553416946602508,22.101655960083008,-2.0684972870096714,22.80411148071289,-0.08433576575653634
5324,2014-03-11,21.61050796508789,22.050256729125977,21.579097747802734,21.907480239868164,3797919.0,-0.010460266942092677,-1.6190579690937525,0.6933298302956356,66.26335849374144,82.49081637975645,0.43320637701888387,-0.8513291182582243,-1.3985151529875353,-3.7627248942152427,25.389632835700482,0.4711589813232422,1.584453673849623,0.5124211311340332,-1.99686328592486,3.0217055481929265,-0.7422210773954134,1.7670633396634798,1.3859514999389653,6.766918237256469,-63.91334802732289,1.2546422085294473,3,0.6567678451538086,-0.89520263671875,-1.3749279975891113,-3.2081665992736816,-2.0131359100341797,1,-0.08364158222368145,1.3263932536580954,21.83894920349121,1.8623831847290113,21.987436294555664,1.1553416946602508,22.101655960083008,-0.08364158222368145
5325,2014-03-12,21.770416259765625,21.92461585998535,21.35922241210937,21.630496978759766,8394644.0,0.007399562052686104,1.522284809911183,-0.47115267278531014,56.90910780116091,79.28519326888556,0.33242980153348256,-0.827650493282249,-1.513135926443315,-3.8651581546263998,26.672002077888337,0.5653934478759801,1.5842662530879785,0.5288399696350083,-1.7708088644293802,2.828488803699397,-0.6209844473971877,1.6786643866672044,1.1962682060241718,26.373647883223278,-39.08184781967042,1.149824417032195,3,0.42261600494384766,-1.0551109313964844,-1.854654312133789,-3.368074893951416,-2.16162109375,2,-0.07423921286620039,-1.6190579690937525,21.61050796508789,1.3263932536580954,21.83894920349121,1.8623831847290113,21.987436294555664,-0.07423921286620039
5326,2014-03-13,20.902341842651367,21.88178253173828,20.865219116210934,21.801828384399414,7646967.0,-0.03987403854645466,-1.087973736376521,-6.428610376509719,45.76022499505626,74.91339510257019,1.167996687931936,0.2275076113962946,-0.6147268118378406,-2.9432067255541803,27.257260513330394,1.0165634155273473,1.5628147718297676,-0.4505993843078606,-2.418754922261165,1.5175561536454438,-1.434677153284511,0.5334783846687898,2.000044140991214,2.3214954519540996,-58.53000373672695,0.9840777689766522,3,1.0436887741088867,-0.18703651428222656,-0.9865798950195312,-2.500000476837158,-1.1593379974365234,3,-0.06598358385695124,1.522284809911183,21.770416259765625,-1.6190579690937525,21.61050796508789,1.3263932536580954,21.83894920349121,-0.06598358385695124
5327,2014-03-14,21.259279251098636,21.36493492126465,20.693889617919922,20.87378692626953,3562234.0,0.017076431489553734,1.2487975276209105,-0.4285693080854171,50.984359532586275,71.12868553496646,0.7522941955409799,0.05013401332623957,-0.9383055579796427,-3.2419119980016298,27.85862690183616,0.6710453033447266,1.4448660089839578,-0.20602626800536683,-1.8396205128716687,1.427567976860935,-1.0228233904385178,0.6107708544277841,1.5208767204980447,31.935406719183835,-25.662693507022308,0.8167971224331511,3,0.6010866165161097,-0.51684665679932,-1.6254992485046422,-2.8569378852844274,-1.4249000549316442,4,-0.07562113173488061,-1.087973736376521,20.902341842651367,1.522284809911183,21.770416259765625,-1.6190579690937525,21.61050796508789,-0.07562113173488061
5328,2014-03-17,21.267847061157227,21.55625343322754,21.136493682861328,21.264991760253906,3179116.0,0.00040301507672935166,-2.2307669722615735,0.007406894299610538,48.975269187739855,66.46868414191022,0.6760482930534657,0.18865008513509096,-0.9060993462698725,-3.195026236219128,29.638641724503678,0.41975975036621094,1.2904141029682563,-0.28469429016113423,-1.6450918444015983,1.0757032640793298,-0.9648930672813663,0.3955044869590978,1.3454076021453147,42.31578888159218,-11.941932844409486,0.6801987771202324,3,0.5925188064575195,-0.46544837951660156,-1.6340670585632324,-2.8655056953430176,-1.407766342163086,0,-0.09868420875627115,1.2487975276209105,21.259279251098636,-1.087973736376521,20.902341842651367,1.522284809911183,21.770416259765625,-0.09868420875627115
5329,2014-03-18,21.704740524291992,21.7904052734375,21.276412963867188,21.347801208496094,1673956.0,0.020542439574558147,-1.0571384950094467,125.00935203740815,51.0508609356695,61.42925820902835,0.15019948952699735,-0.11445052227298902,-1.3008120821636275,-3.5757335531907515,30.895989864398672,0.5225582122802734,1.1325757050653067,0.06353549957275462,-1.0630611386634392,1.1901321378089484,-0.4997628195453423,0.6268338186908515,0.7549649353799381,82.1345049631541,29.24992052235008,0.5632983191180977,3,0.10136985778808594,-0.9023418426513672,-2.070960521697998,-3.302399158477783,-1.9931468963623047,1,-0.10919620177801637,-2.2307669722615735,21.267847061157227,1.2487975276209105,21.259279251098636,-1.087973736376521,20.902341842651367,-0.10919620177801637
5330,2014-03-19,21.322101593017575,21.896059036254886,21.156482696533203,21.75042724609375,4641551.0,-0.017629279228017825,1.055551432388293,-1.199995725102741,43.38624245128401,57.1290837471344,0.3358229257628693,0.36707146272910407,-0.8868414678937633,-3.1393381977696038,31.71627428496832,0.7395763397216832,0.9563618475495055,-0.36993150711059997,-1.3208259595640257,0.5809629453428258,-0.8453787333373128,0.1055157191161129,0.9963385993141962,52.25652603671639,2.7514762441223084,0.4754472262267126,3,0.2569961547851598,-0.5197029113769496,-1.7440037727355922,-2.9197602272033656,-2.5556831359863246,2,-0.08088928431560738,-1.0571384950094467,21.704740524291992,-2.2307669722615735,21.267847061157227,1.2487975276209105,21.259279251098636,-0.08088928431560738
5331,2014-03-20,20.928041458129886,21.527698516845703,20.919475555419922,21.273557662963867,2987906.0,-0.018481299001817608,-2.3543432983401007,0.8066670822831445,36.44499907964152,52.52377973061002,0.610052034320983,0.7683660427642316,-0.4790069024543335,-2.6970516616309155,31.359720095133902,0.6082229614257812,0.711937346412018,-0.7435748100280719,-1.7429227070116298,0.25577308695548595,-1.2432487585198508,-0.24390086153629298,1.2604346882489352,19.477441085988595,-24.837442176483215,0.49967394849177893,3,0.651056289672848,-0.12564277648926137,-1.356369018554691,-2.5257000923156774,-2.57281494140625,3,-0.06303725528992465,1.055551432388293,21.322101593017575,-1.0571384950094467,21.704740524291992,-2.2307669722615735,21.267847061157227,-0.06303725528992465
5332,2014-03-21,20.77669906616211,21.125070571899414,20.68817710876465,20.928041458129886,6247568.0,-0.007231560214106203,-1.6608506757894859,0.43801821694729604,35.04962622356311,48.31378318893809,0.6387630343713191,0.9314825381707159,-0.31205068412901227,-2.4964598698288327,30.503776425347773,0.4368934631347656,0.37125121904042757,-0.8720730781555162,-1.9325965178629083,0.188450361551876,-1.4023347980092105,-0.34181135830182185,1.2922101579400014,7.328692927908417,-30.795321514365515,0.5302617198536955,3,0.5925178527832031,0.025699615478515625,-1.2392926216125488,-2.264420986175537,-1.719018936157223,4,-0.04975262035877437,-2.3543432983401007,20.928041458129886,1.055551432388293,21.322101593017575,-1.0571384950094467,21.704740524291992,-0.04975262035877437
5333,2014-03-24,20.519702911376953,21.05939483642578,20.37407112121582,20.95945167541504,4708089.0,-0.012369441072750176,1.142858420828202,2.905654908188017,30.030750537548656,44.28793786047222,0.7699084533626284,1.1981839189299954,-0.035569190528327965,-2.194537163806636,29.624889943716536,0.6853237152099609,0.12125450686493267,-1.0962307929992683,-2.2544994382540295,0.062037852255492965,-1.6753651156266471,-0.5170964703718894,1.4111331011914103,9.568524738082088,-22.091951017492754,0.5791343226273804,3,0.6296405792236328,0.5111370086669922,-1.0458316802978516,-2.007424831390381,-1.5933742523193395,0,-0.03339832541288845,-1.6608506757894859,20.77669906616211,-2.3543432983401007,20.928041458129886,1.055551432388293,21.322101593017575,-0.03339832541288845
5334,2014-03-25,20.36264991760254,20.950885772705078,20.314105987548828,20.748144149780273,5177007.0,-0.007653765478609187,-1.639052693152894,0.8766237990934918,22.040548150109146,40.413653454799814,0.8172841195411316,1.3464562660241768,0.14083472651943651,-1.9970270544121114,28.73191656175147,0.63677978515625,-0.10129366769582049,-1.2038834571838386,-2.4873061112820807,0.07953919691440348,-1.8455947842329579,-0.5621721301347193,1.3813743080035188,3.0686075097751435,-20.901366755308523,0.6417113270491209,3,0.7424325942993164,0.7866935729980469,-0.9180474281311035,-1.8503718376159668,-1.7761287689208984,1,-0.024680933014221806,1.142858420828202,20.519702911376953,-1.6608506757894859,20.77669906616211,-2.3543432983401007,20.928041458129886,-0.024680933014221806
5335,2014-03-26,20.55396842956543,20.64249038696289,20.25128555297852,20.454025268554688,3813678.0,0.009395560633663091,1.8247154337182383,-0.2592598090148929,29.925911558964486,38.65428529523406,0.48641830336922354,1.1293801748116081,-0.023723835101222335,-2.1239783970169164,27.186401238987678,0.39120483398437145,-0.28803356838484007,-0.9594524383544929,-2.319829746717094,0.40092487000810806,-1.6396410925357934,-0.2792637841731924,0.9898672427126165,23.713553932409443,-0.42554591479965964,0.6801886541813011,3,0.5197038650512731,0.900914192199707,-1.0394058227539062,-2.0416903495788574,-1.97601318359375,2,-0.04098356015882776,-1.639052693152894,20.36264991760254,1.142858420828202,20.519702911376953,-1.6608506757894859,20.77669906616211,-0.04098356015882776
5336,2014-03-27,20.633922576904297,21.05082893371582,20.342660903930664,20.533981323242188,5371017.0,0.0038899615717935543,-1.9349121780785101,0.9999809156663295,32.28697245764509,36.57679784246282,0.4072069185915588,1.001599131677871,-0.1036062996999334,-2.1402707397016556,25.467012158544684,0.7081680297851562,-0.43010367658784787,-0.816534233093261,-2.2188232089403783,0.5857547427538563,-1.5176787210168214,-0.11538974516970057,0.7031050762858264,43.790751230585975,17.67749825167099,0.7011444879235592,3,0.4397497177124059,0.9908638000488281,-1.0286974906921387,-2.1216444969177246,-1.9531688690185511,3,-0.09050650029885055,1.8247154337182383,20.55396842956543,-1.639052693152894,20.36264991760254,1.142858420828202,20.519702911376953,-0.09050650029885055
5337,2014-03-28,20.431182861328125,20.78812026977539,20.16276359558105,20.41690444946289,3561184.0,-0.00982555376082972,-1.3934343655555852,0.14286804839879386,31.834924297725365,34.672315076905655,0.5365523087554251,1.1276668059963555,0.0999806341248366,-1.8796907721427445,23.263093992614603,0.6253566741943395,-0.5457743356182796,-0.933894157409668,-2.3673152743321815,0.49952695951284554,-1.650604715870923,-0.217183598948413,0.732126055828143,29.936416836668766,3.1427226128203465,0.716710558461256,3,0.5982284545898438,1.1636199951171875,-0.49900150299072266,-1.7832674980163574,-2.3529415130615234,4,-0.10160725194887421,-1.9349121780785101,20.633922576904297,1.8247154337182383,20.55396842956543,-1.639052693152894,20.36264991760254,-0.10160725194887421
5338,2014-03-31,20.385494232177734,20.708166122436523,20.285551071166992,20.6110782623291,3046740.0,-0.0022362204606797276,1.0136044530273771,-15.798958055036067,33.410667220453746,32.71229355299279,0.4960854478802865,1.0900310082772222,0.1324708617534469,-1.7809925277850525,21.064240341926936,0.42261505126953125,-0.5563750687332991,-0.8912047386169419,-2.337962690665325,0.5555532134314412,-1.6145837146411317,-0.16782576259275217,0.6653347015380859,25.08043350329281,-4.071094115072622,0.7233789760241909,3,0.6439170837402344,1.2093086242675781,-0.28055381774902344,-1.506281852722168,-2.6870365142822266,0,-0.06513524210155985,-1.3934343655555852,20.431182861328125,-1.9349121780785101,20.633922576904297,1.8247154337182383,20.55396842956543,-0.06513524210155985
5339,2014-04-01,20.7281551361084,20.845230102539066,20.27698516845703,20.49685859680176,3744689.0,0.016809055499365178,1.441719802645576,-1.0253231984171787,36.5512112019382,31.952845636398816,0.00036629405453680874,0.6512179406252585,-0.20752743076003455,-2.0668364714510687,18.486367918139145,0.5682449340820348,-0.6142759638398516,-0.46630506515503,-1.835605933725983,0.9029958034159229,-1.1509554994405065,0.21834536913044644,0.1628220367431652,63.665534082757524,32.75140062871493,0.6846504342854769,4,0.11707592010498047,0.8666477203369141,-0.6232147216796875,-1.8332366943359375,-2.638492584228512,1,-0.08692652410305479,1.0136044530273771,20.385494232177734,-1.3934343655555852,20.431182861328125,-1.9349121780785101,20.633922576904297,-0.08692652410305479
5340,2014-04-02,20.673900604248047,20.92233085632324,20.61964607238769,20.78812026977539,2512335.0,-0.0026174317735513375,-1.7179680408309201,-0.4938234954562773,46.26864834653352,33.044362221609035,-0.052518891903343246,0.5667576984115428,-0.1590106095379511,-1.9544549650890666,15.484122231720157,0.3026847839355469,-0.6691105245095628,-0.41404905319213725,-1.5711136931441523,0.7430155867598778,-0.992581373168143,0.1644832667838685,-0.5111370086669957,57.55623901959201,22.07417655893208,0.5785323199760074,4,-0.0299835205078125,0.9209022521972656,-0.5689601898193359,-1.584808349609375,-2.487150192260742,2,-0.10096689035727946,1.441719802645576,20.7281551361084,1.0136044530273771,20.385494232177734,-1.3934343655555852,20.431182861328125,-0.10096689035727946
5341,2014-04-03,20.442604064941406,20.92233085632324,20.382638931274414,20.559680938720703,5055487.0,-0.011187851955673733,-3.554225012071433,1.0250150290561753,36.089508384832165,33.159904683972265,0.11474337214485075,0.7034559440094839,0.059783821021682115,-1.6652391902226782,13.158802208015413,0.5396919250488246,-0.7814292203328286,-0.5623929977416999,-1.6492078578846474,0.5244218624012476,-1.105800427813172,-0.018985567670227965,-0.26464912414551023,36.84209204684753,0.8737524322481747,0.5434074300714733,4,0.16847515106201172,1.1521987915039062,-0.15776729583740234,-1.0651054382324254,-1.8675041198730469,3,-0.09121385969449736,-1.7179680408309201,20.673900604248047,1.441719802645576,20.7281551361084,1.0136044530273771,20.385494232177734,-0.09121385969449736
5342,2014-04-04,19.985721588134766,20.55396842956543,19.788692474365234,20.55396842956543,7656773.0,-0.022349524324554282,1.6934631199127297,4.853621582874458,31.054831391006587,33.27369144546759,0.500230984180547,1.0568722729668742,0.5056856706187247,-1.1522326583389955,11.376766538448972,0.7652759552001953,-0.845572297927287,-0.9191897392272956,-1.9936720994439021,0.15529262098931085,-1.4564309193355989,-0.3819485591189924,0.936609268188473,17.380243727212672,-17.0504985462983,0.5372411801083031,4,0.4340391159057617,1.4220457077026367,0.41333580017089844,-0.6082229614257848,-1.5391197204589844,4,-0.06529500946434486,-3.554225012071433,20.442604064941406,-1.7179680408309201,20.673900604248047,1.441719802645576,20.7281551361084,-0.06529500946434486
5343,2014-04-07,19.99714469909668,20.13991928100586,19.52884101867676,19.971445083618164,5558725.0,0.0005715635991194734,2.9266227081086154,-0.045226147520349085,21.13898979114201,33.17351829447124,0.4547048435969039,0.9490491958047755,0.49966626780476986,-1.1157408184287192,10.226868518967262,0.611078262329098,-0.846777237826295,-0.8156764030456536,-1.8685856491180104,0.23723284302670322,-1.3421310260818302,-0.28922178000947696,0.925186157226559,33.60653718227725,4.994780333779595,0.5264546230361777,4,0.2926902770996094,1.2806968688964844,0.5996570587158203,-0.46259307861328125,-1.7447185516357457,0,-0.09595886711350143,1.6934631199127297,19.985721588134766,-3.554225012071433,20.442604064941406,-1.7179680408309201,20.673900604248047,-0.09595886711350143
5344,2014-04-08,19.80297088623047,20.09137535095215,19.554540634155273,19.98857879638672,5369266.0,-0.009710076902878173,1.7445466158301723,-7.222205729553213,22.577324273032048,32.3570085960343,0.6270837784381307,1.0549515717973463,0.6979274485697786,-0.8790365243726121,9.014828581658907,0.536834716796875,-0.8347081815286721,-0.9194733619689934,-1.994164852083955,0.15521812814596814,-1.4568191070264724,-0.3821276169115144,1.0636203765869112,19.672182756402204,-5.702936396633341,0.5373457450574802,4,0.4868640899658203,1.4748706817626953,0.9466004371643066,-0.26699161529541016,-1.7704181671142578,1,-0.10627259820890234,2.9266227081086154,19.99714469909668,1.6934631199127297,19.985721588134766,-3.554225012071433,20.442604064941406,-0.10627259820890234
5345,2014-04-09,20.154197692871094,20.202741622924805,19.797258377075195,19.95431137084961,3089815.0,0.017736066404301143,1.7307642903018625,-1.0769278197961196,35.81150126002014,32.748622907409306,0.23823935947266506,0.6075845968182136,0.34234193810767977,-1.1827966077372096,8.086375304737034,0.4054832458496094,-0.7663516624129869,-0.4874356269836433,-1.469390629995381,0.49451937602809437,-0.9784131284895139,0.0035418745222273174,0.6588835601806622,44.87701720527242,17.98109532576545,0.49097750150586933,4,0.07138824462890625,1.1236438751220703,0.8059682846069336,-0.49257564544677734,-2.2187328338623047,2,-0.10243697975243493,1.7445466158301723,19.80297088623047,2.9266227081086154,19.99714469909668,1.6934631199127297,19.985721588134766,-0.10243697975243493
5346,2014-04-10,19.52313041687012,20.211307525634766,19.46030807495117,20.14277648925781,3309390.0,-0.03131195226015837,-1.015319375452649,-3.099992366266496,30.454131531661247,32.59520148895774,0.7768664202614879,1.1910949697936708,0.981787724006054,-0.511143488576483,8.185696914758097,0.7509994506835973,-0.663224507846202,-1.0495423316955517,-2.1419166491671575,0.04283198577605418,-1.5957294904313564,-0.503355172959747,1.2385812268066339,5.744227780946684,-22.6508175263011,0.5461871587358034,4,0.6681890487670827,1.6661891937255824,1.8725004196166957,0.34837150573730113,-1.5362663269043004,3,-0.06845111292849004,1.7307642903018625,20.154197692871094,1.7445466158301723,19.80297088623047,2.9266227081086154,19.99714469909668,-0.06845111292849004
5347,2014-04-11,19.65162849426269,20.656768798828125,18.909194946289066,19.428897857666016,28995509.0,0.006581837781585165,-1.7692312342173486,-0.359448153586169,35.899814298805936,32.87177338655243,0.5879934059374072,0.9865618762096098,0.8545887955340241,-0.5953887887533078,8.83434656899104,1.747573852539059,-0.6263357919935686,-0.8406617164611845,-1.956646513212572,0.27532308029020314,-1.39865411483688,-0.2826693180854889,1.0319989352905274,42.483672257681135,11.223586411653763,0.5579923983756945,4,0.2641344070434606,1.035121917724613,1.7489995956420934,0.9637336730957067,-1.9160480499267543,4,-0.05478062795195959,-1.015319375452649,19.52313041687012,1.7307642903018625,20.154197692871094,1.7445466158301723,19.80297088623047,-0.05478062795195959
5348,2014-04-14,19.16904640197754,19.794403076171875,18.906339645385746,19.782981872558594,6194688.0,-0.024556849953989435,1.7892408380883804,-2.756403339755985,32.4664313884589,32.417908962832506,0.9832783343154894,1.3743064691113283,1.3379522383226856,-0.06452761837960708,9.249219365141364,0.8880634307861293,-0.6224275700660264,-1.218303775787355,-2.4187416217891595,-0.01786592978555035,-1.8185226987882572,-0.6180848527864526,1.487722396850586,15.008134209554063,-18.999323568731768,0.6002189230009022,4,0.7452888488769531,1.5162763595581055,2.2401480674743652,1.5462589263916016,-1.2307262420654297,0,-0.03768807895562443,-1.7692312342173486,19.65162849426269,-1.015319375452649,19.52313041687012,1.7307642903018625,20.154197692871094,-0.03768807895562443
5349,2014-04-15,19.334665298461914,19.374643325805664,18.61222267150879,19.27755546569824,6200641.0,0.008639913171021973,10.124878238846678,-0.09302253331221316,31.9526503602321,30.827242519910122,0.6696237222771515,1.0772548370912176,1.1967804626520575,-0.17854487883509762,9.490618547152977,0.762420654296875,-0.5999593469439333,-0.9341811180114732,-2.052145212738985,0.1837829767160386,-1.493163165375229,-0.3751990706477173,1.322103500366211,35.33511018899537,0.024487657907954485,0.5589820473637557,4,0.43261146545410156,0.9965744018554688,2.1116509437561035,1.3806400299072266,-1.6362075805664062,1,-0.05597403080399188,1.7892408380883804,19.16904640197754,-1.7692312342173486,19.65162849426269,-1.015319375452649,19.52313041687012,-0.05597403080399188
5350,2014-04-16,19.59737205505371,19.73158264160156,19.35179901123047,19.440319061279297,2751521.0,0.013587344416698732,-1.273519790364272,2.7500166989511348,35.445057167114314,30.755636829052584,0.2661398088992897,0.715388907275635,0.9513070207212451,-0.3866410149888466,9.677503007191834,0.3969173431396449,-0.5817358707579423,-0.585237884521483,-1.6244232343225065,0.45394746527954055,-1.1048305594219947,-0.0656452096209712,0.8140512084960925,48.184258128554916,13.37020696534303,0.5195926749005125,4,0.037123680114746094,0.6710472106933594,1.893918514251709,1.1179332733154297,-1.7618484497070312,2,-0.07984842720450214,10.124878238846678,19.334665298461914,1.7892408380883804,19.16904640197754,-1.7692312342173486,19.65162849426269,-0.07984842720450214
5351,2014-04-17,19.608795166015625,19.840091705322266,19.54026222229004,19.571672439575195,2260891.0,0.0005828899369682006,-5.0,0.23637070232326546,37.79660249407045,31.50472250717079,0.13857530344463242,0.6324917968391404,0.9926785138747576,-0.34547713965395843,10.218028478182228,0.29982948303222656,-0.6049056335382517,-0.507852458953856,-1.5147893581353316,0.49908444022761955,-1.0113209085445938,-0.004384009363118224,0.5867240264892573,48.74296946351958,12.76202825032739,0.5034684495907384,4,0.02570056915283203,0.6453456878662109,1.8453736305236816,1.1065101623535156,-1.2164478302001953,3,-0.08533570231315979,-1.273519790364272,19.59737205505371,10.124878238846678,19.334665298461914,1.7892408380883804,19.16904640197754,-0.08533570231315979
5352,2014-04-21,19.743003845214844,19.840091705322266,19.44888687133789,19.714448928833008,2862185.0,0.006844310324165992,2.5128066795118817,0.7692031033242562,40.71014892443459,33.679295744203294,-0.03764207601153302,0.43939878304330904,0.9104143591036795,-0.4271067729386324,11.232603189484145,0.391204833984375,-0.6789577995843246,-0.3219590187072754,-1.2916735283571548,0.647755490942604,-0.8068162735322133,0.16289823611766252,0.26251976477050576,92.09297918313898,52.47222514304584,0.4848572548249392,4,-0.10850811004638672,0.5111370086669922,1.5876641273498535,0.9723014831542969,-1.0936603546142578,0,-0.08894997787657644,-5.0,19.608795166015625,-1.273519790364272,19.59737205505371,10.124878238846678,19.334665298461914,-0.08894997787657644
5353,2014-04-22,19.834379196166992,20.057109832763672,19.68018341064453,19.740148544311523,2300114.0,0.004628239535813927,-2.520029924653996,3.299979961258433,36.064092635615964,35.177825562268175,-0.1726944175019618,0.3099389260178711,0.8588476707852664,-0.461235992923001,12.064714880637661,0.3769264221191406,-0.7042130817900016,-0.19631748199462962,-1.1466128910140263,0.7539779270247671,-0.671465186504328,0.2788302225150687,-1.2221565246582031,84.58491136406539,46.022595980949454,0.47514770450969784,4,-0.19988346099853516,0.41976165771484375,1.467020034790039,0.8809261322021484,-0.9623069763183558,1,-0.10581620584508378,2.5128066795118817,19.743003845214844,-5.0,19.608795166015625,-1.273519790364272,19.59737205505371,-0.10581620584508378
5354,2014-04-23,19.86008071899414,19.940034866333008,19.648771286010746,19.785837173461914,1757304.0,0.0012958067692945274,1.4878179907626587,0.7878916686907943,37.196780380775365,35.33174546457431,-0.21170614182062764,0.25787718080499644,0.873061571324321,-0.4294167134769715,12.863220447873957,0.2912635803222621,-0.6685883519899782,-0.14548749923705984,-1.0853452200811518,0.7943702216070321,-0.6154163596591076,0.3244413611849879,-1.2189603042602535,72.0649240371458,34.4220049711621,0.469928860422046,4,-0.2255849838256836,0.3940601348876953,1.471301555633545,0.855224609375,-0.9537410736083949,2,-0.09676499236199299,-2.520029924653996,19.834379196166992,2.5128066795118817,19.743003845214844,-5.0,19.608795166015625,-0.09676499236199299
5355,2014-04-24,19.711593627929688,20.13991928100586,19.371788024902344,19.971445083618164,2294160.0,-0.0074766610048286886,1.5741670528452036,-3.4999871547848427,38.19189237818473,36.19149666974359,-0.1481885570525705,0.3583949866998246,1.0687546566302792,-0.22542088314281372,13.750067302122462,0.7681312561035156,-0.6110011060044052,-0.25185585021972656,-1.1633067520845763,0.6595950516451232,-0.7075813011521497,0.20386960071269655,-1.042153424835206,44.23796067758901,6.225492580301108,0.4557254509324242,4,-0.07709789276123047,0.5425472259521484,1.592660903930664,1.0037117004394531,-0.7795543670654332,3,-0.1021295359489216,1.4878179907626587,19.86008071899414,-2.520029924653996,19.834379196166992,2.5128066795118817,19.743003845214844,-0.1021295359489216
5356,2014-04-25,18.76641845703125,19.700170516967773,18.76641845703125,19.62307357788086,4280144.0,-0.047950215935823826,-1.179995279805136,3.2967108788361457,32.98805561203139,35.86796792676864,0.7580789322612418,1.2189859180384062,2.058398449210788,0.7658621912626202,15.222933999070442,0.9451751708984375,-0.5740278157398251,-1.1036558151245117,-2.1041818402892467,-0.10312978995977673,-1.603918827706881,-0.6033928025421424,-0.0381590908203151,0.0,-38.944240173619505,0.5002630125823682,4,0.6096525192260742,1.303542137145996,2.4243297576904297,1.9488868713378906,0.11707687377929688,4,-0.04960428937551431,1.5741670528452036,19.711593627929688,1.4878179907626587,19.86008071899414,-2.520029924653996,19.834379196166992,-0.04960428937551431
5357,2014-04-28,18.355226516723636,18.89777374267578,17.94117546081543,18.886350631713867,6480801.0,-0.02191105038231478,2.453608318413442,0.6199975953724237,29.39068254816445,35.52621805562481,1.0795650837927973,1.5459392504632028,2.49933519432248,1.2216493896745284,17.219887472064915,0.9565982818603516,-0.6247717203701839,-1.4110499382019022,-2.5825932019501785,-0.23950667445362583,-1.9968215700760403,-0.825278306327764,1.784692764282223,18.831255015072486,-19.929430883672396,0.5857716318741379,4,0.6853208541870082,1.1778964996337855,2.8355216979980433,2.3600788116455043,0.6282119750976527,0,0.00202235690515562,-1.179995279805136,18.76641845703125,1.5741670528452036,19.711593627929688,1.4878179907626587,19.86008071899414,0.00202235690515562
5358,2014-04-29,19.057680130004886,19.137636184692386,18.358081817626953,18.40947914123535,8231451.0,0.03826995066725214,-1.0760556512198562,-1.2204322313278082,41.70371977699768,36.609670213043216,0.40191893769012665,0.7788402068149303,1.8189242370879732,0.5686020843982824,19.138962277904312,0.78240966796875,-0.5860930337458115,-0.6422056198120067,-1.8164882246384835,0.53207698501447,-1.2293469222252469,-0.055064317398766605,1.0382642745971644,50.77920669688377,9.207224114875594,0.5871413024132387,4,-0.017132759094241834,0.4426050186157191,2.0281276702880824,1.6576251983642543,0.0,1,-0.021426356021234993,2.453608318413442,18.355226516723636,-1.179995279805136,18.76641845703125,1.5741670528452036,19.711593627929688,-0.021426356021234993
5359,2014-04-30,18.926328659057614,19.04054832458496,17.992576599121094,17.992576599121094,11992599.0,-0.006892311658671879,-1.2446466689136053,1.4405285954732037,35.62833893310406,36.630034853708736,0.5244031182377604,0.8098010036172276,1.9580825959678911,0.750374283313338,21.1969876563479,1.0651035308837926,-0.5853619110956068,-0.6834657669067425,-1.8006696996829419,0.4337381658694568,-1.2420677332948422,-0.12486380051864288,1.1265203666687036,44.8052742295763,3.5005225374414337,0.5586019663880991,4,0.1142187118530309,0.5696735382080114,2.163763046264652,1.788976669311527,0.2569961547851598,2,-0.002866717586192391,-1.0760556512198562,19.057680130004886,2.453608318413442,18.355226516723636,-1.179995279805136,18.76641845703125,-0.002866717586192391
5360,2014-05-01,18.58652114868164,19.131925582885746,18.4351806640625,18.85208511352539,7374512.0,-0.017954222210621373,-1.4522697063680796,-0.2844052251534568,38.23527015947986,36.678775705420904,0.7886803014980721,1.0384510524239587,2.2898500256544523,1.1424212354098557,23.153943558742018,0.6967449188232457,-0.5371168756731741,-0.9189043045043945,-2.00717628791989,0.16936767891110094,-1.4630402962121423,-0.3747683127966468,1.4240944057464588,36.68831732124656,-8.738086701387623,0.5441359917077483,5,0.4540262222290039,0.9094810485839844,2.54069185256958,2.1287841796875,0.9880084991455078,3,0.017207012229224494,-1.2446466689136053,18.926328659057614,-1.0760556512198562,19.057680130004886,2.453608318413442,18.355226516723636,0.017207012229224494
5361,2014-05-02,18.57795524597168,18.709308624267575,18.246715545654297,18.592233657836914,4184190.0,-0.0004608663795359069,2.724156992813787,0.05376637554585153,36.09465380032137,36.16594291385276,0.7103443934221865,0.9488052944288832,2.256878467571113,1.2027952334707095,25.442738628616308,0.4625930786132777,-0.49918016844335966,-0.8342377662658684,-1.9037823861365446,0.23530685360480774,-1.3690100762012065,-0.29946545633053034,1.391271506584168,53.221954757767385,7.116665474311866,0.5347723099353383,5,0.46259212493896484,0.9180469512939453,2.6863222122192383,2.137350082397461,0.9508857727050817,4,0.019059364187528294,-1.4522697063680796,18.58652114868164,-1.2446466689136053,18.926328659057614,-1.0760556512198562,19.057680130004886,0.019059364187528294
5362,2014-05-05,18.680753707885746,18.689319610595703,18.366647720336914,18.469446182250977,3436162.0,0.005533357172682107,1.825011689265914,-14.799091637724,42.98604474798578,36.93504870411607,0.4928479471874745,0.7833942290085396,2.116194606727742,1.1466365841857602,26.850372327520063,0.32267189025878906,-0.49138952647927425,-0.6661909103393526,-1.7475709658487197,0.4151891451700145,-1.206880938094038,-0.1255008825846673,1.2479120188352937,60.099676683751525,9.645204888806518,0.540690027754684,5,0.3597936630248988,0.7509994506835902,2.6684756278991664,2.034551620483395,0.8509426116943324,0,0.010852968038394417,2.724156992813787,18.57795524597168,-1.4522697063680796,18.58652114868164,-1.2446466689136053,18.926328659057614,0.010852968038394417
5363,2014-05-06,18.0782413482666,18.700742721557614,18.04682922363281,18.597944259643555,3744338.0,-0.032253107612291054,-1.24509187589221,-2.4594623869441574,33.965017132140986,36.575963898712246,0.9164272239394897,1.3015050067101015,2.674880308584516,1.7851443950354131,28.059274121709564,0.6539134979248047,-0.5169690649873253,-1.1727581024169922,-2.3476987956302793,0.002182590796294903,-1.7602284490236357,-0.5852877558103486,1.8106745731363247,7.518745385847733,-42.99559009826004,0.5874703466066441,5,0.962306022644043,1.3535118103027344,3.233865737915039,2.637063980102539,1.3563671112060547,1,0.050071084134601485,1.825011689265914,18.680753707885746,2.724156992813787,18.57795524597168,-1.4522697063680796,18.58652114868164,0.050071084134601485
5364,2014-05-07,17.698457717895508,18.278127670288086,17.57567024230957,18.16676139831543,6012234.0,-0.021007775206381418,1.0330552964101771,0.9010988204379133,26.46850548544593,35.27336535507461,1.0698443620510396,1.5974414754451232,2.9999051956711966,2.20104105216798,29.477688678028112,0.7024574279785156,-0.5812278473285524,-1.4473160743713365,-2.7804225641600446,-0.11420958458262831,-2.1138693192656923,-0.7807628294769806,2.15150339429567,7.889931194740682,-41.146197862132844,0.6665532448943545,5,0.9394626617431641,1.5505428314208984,3.613649368286133,3.016847610473633,1.9046268463134766,2,0.07679891851452258,-1.24509187589221,18.0782413482666,1.825011689265914,18.680753707885746,2.724156992813787,18.57795524597168,0.07679891851452258
5365,2014-05-08,18.089662551879886,18.39805793762207,17.418617248535153,17.66133689880371,6391500.0,0.022103894035287563,-1.1437475473619962,-0.9146322589053781,32.794289642264545,35.25183580287829,0.4742455693985761,1.1000358542591613,2.5487972774318095,1.8505968654484484,31.26209597246866,0.9794406890869176,-0.6377622068537292,-0.9528844833373995,-2.276906128783544,0.37113716210874514,-1.6148953060604718,-0.2908736606143272,1.6693269255160281,51.9911510963602,2.7974022590455974,0.662010822723072,5,0.18846416473388317,1.0808115005493093,3.1303544044494593,2.6256427764892543,1.4620227813720668,3,0.06045785867073761,1.0330552964101771,17.698457717895508,-1.24509187589221,18.0782413482666,1.825011689265914,18.680753707885746,0.06045785867073761
5366,2014-05-09,18.186750411987305,18.27241516113281,17.918331146240234,18.27241516113281,2834869.0,0.005367035445187351,7.266737915526174,-0.19999910939321966,32.22439063923572,35.566692257441765,0.3199285517216701,0.9462090095812847,2.3827700046489113,1.788819203640827,32.62849211720453,0.3540840148925746,-0.7099728970770656,-0.7889776229858398,-2.1453691327130677,0.567413886741388,-1.4671733778494556,-0.11078186812222413,1.4318167316769639,59.91091976679691,15.476758142179193,0.6781957548636143,5,0.09137630462646484,0.983723640441891,2.9326095581054688,2.528554916381836,1.3078250885009766,4,0.07630715792553722,-1.1437475473619962,18.089662551879886,1.0330552964101771,17.698457717895508,-1.24509187589221,18.0782413482666,0.07630715792553722
5367,2014-05-12,18.57509994506836,18.746431350708008,18.246715545654297,18.275270462036133,2707396.0,0.021353431717250793,-1.8000042748972689,-3.5000333979027567,36.53024826085203,34.99186208898114,-0.03794199819248689,0.4986389150850883,1.920655507148787,1.436208057601494,32.93324136905614,0.5596809387207031,-0.7779700292953855,-0.34680166244506694,-1.6754143861913064,0.9818110613011726,-1.0111080243181867,0.3175046994280528,0.9114702048881611,87.09673248994125,45.769223901068656,0.6643063618731206,5,-0.29982852935791016,0.46259307861328125,2.527841091156006,2.1402053833007812,1.0765285491943324,0,0.05134513819192765,7.266737915526174,18.186750411987305,-1.1437475473619962,18.089662551879886,1.0330552964101771,17.698457717895508,0.05134513819192765
5368,2014-05-13,18.44660186767578,18.655054092407227,18.252426147460934,18.57795524597168,3634025.0,-0.00691775967680297,1.8200065459452126,-0.4380936022952092,35.20619931455879,34.94495768692055,-0.005857009184623507,0.6010545465037325,1.9719143426385628,1.6058962113309292,33.250933983126195,0.4026279449462926,-0.7537341236509256,-0.4391775131225586,-1.7787366624485266,0.9003816362034094,-1.1089570877855408,0.23060206154042362,0.9158911081954564,77.41931776883669,38.32835768233218,0.6697795746629839,5,-0.17133045196533203,0.5910911560058594,2.4671621322631836,2.2687034606933594,1.213592529296875,1,0.058823541576279226,-1.8000042748972689,18.57509994506836,7.266737915526174,18.186750411987305,-1.1437475473619962,18.089662551879886,0.058823541576279226
5369,2014-05-14,18.252426147460934,18.517990112304688,18.221017837524414,18.4494571685791,2785491.0,-0.010526368032862665,-1.2857415495283884,1.5000072603714676,34.87268539573792,34.57133715761589,0.09238837950287859,0.7483634523480411,2.0779136525460586,1.8358092548547198,33.23982652036528,0.29697227478027344,-0.6759233872402994,-0.5792412757873571,-1.9298407190119384,0.7713581674372243,-1.2545409973996478,0.09605844582493361,0.9934342847701387,62.795605014385956,23.349596800255412,0.6752997216122913,5,-0.16990184783935192,0.7852668762207067,2.5314121246337926,2.4628791809082067,1.6133651733398473,2,0.06476850268895196,1.8200065459452126,18.44660186767578,-1.8000042748972689,18.57509994506836,7.266737915526174,18.186750411987305,0.06476850268895196
5370,2014-05-15,18.03255271911621,18.195316314697266,17.824100494384766,18.058252334594727,2689536.0,-0.012046257662864712,1.4761953230362095,0.1304343617196325,41.04529474001224,35.1214083731371,0.25190847488640955,0.8906581811595338,2.191337337995492,2.0522049814027525,34.20161922246753,0.4283256530761683,-0.7130870092176629,-0.7208737373352037,-2.0659945353282403,0.624247060657833,-1.3934341363317202,-0.04831333833868712,1.103673122093106,22.600591024614996,-20.933087639986557,0.6725603989965179,5,0.049971580505371094,1.0051403045654297,2.7512855529785156,2.6827526092529297,1.781839370727539,3,0.0870942605606726,-1.2857415495283884,18.252426147460934,1.8200065459452126,18.44660186767578,-1.8000042748972689,18.57509994506836,0.0870942605606726
5371,2014-05-16,17.93546485900879,18.286693572998047,17.821245193481445,18.126785278320312,2962692.0,-0.005384033066183624,-1.2176894240599796,7.444485676116966,44.45280717054749,35.28438197564396,0.2774517964988803,0.9022136064585418,2.2012982283407467,2.151324924950444,35.37287026672951,0.46544837951660156,-0.7188326871932986,-0.7342950820922844,-2.063467055872298,0.5948768916877292,-1.3988810689822913,-0.06970909520227764,1.097704466640078,12.345587386406741,-32.89535611702724,0.6645859868900063,5,0.14705944061279297,1.1022281646728516,2.816248893737793,2.7798404693603516,1.8418045043945312,4,0.09011310757475877,1.4761953230362095,18.03255271911621,-1.2857415495283884,18.252426147460934,1.8200065459452126,18.44660186767578,0.09011310757475877
5372,2014-05-19,17.98686408996582,18.089662551879886,17.604225158691406,17.84980010986328,3505502.0,0.002865787497624561,1.8333398273337667,-0.7164106193984467,32.9079417656622,35.16692915714632,0.1310551287310595,0.751007559809473,2.0652551263652583,2.0949365900966583,36.5595655036881,0.4854373931884801,-0.7199324044977402,-0.5950888633728013,-1.856008249687303,0.6658305229417003,-1.2255485565300503,0.03537082978444772,0.9494321110562254,36.413056302263236,-7.791602363842621,0.6304596931572507,5,0.09566020965576172,1.0508289337158203,2.7034554481506348,2.7284412384033203,1.6961746215820312,0,0.08382291671195508,-1.2176894240599796,17.93546485900879,1.4761953230362095,18.03255271911621,-1.2857415495283884,18.252426147460934,0.08382291671195508
5373,2014-05-20,17.735580444335938,18.02398681640625,17.698457717895508,17.93260955810547,3141994.0,-0.013970397750993402,-1.399997187574705,-1.4374973907961204,31.69447264235653,35.747592174580824,0.36723990896944514,0.8822245609714727,2.2320167049270765,2.3444154887846445,38.298889276595354,0.3255290985107422,-0.7212630401002151,-0.7414325714111314,-1.909394015390717,0.4265288725684542,-1.3254132934009242,-0.1574518494213386,1.1096550195368948,14.375172206497508,-28.524425714840923,0.5839807219897927,5,0.34694385528564453,1.0436878204345703,2.565676212310791,2.979724884033203,2.0474014282226562,1,0.10803413262624106,1.8333398273337667,17.98686408996582,-1.2176894240599796,17.93546485900879,1.4761953230362095,18.03255271911621,0.10803413262624106
5374,2014-05-21,17.93832015991211,17.98115348815918,17.724157333374023,17.815534591674805,2997362.0,0.011431242197709857,1.4657559315210131,-0.6231848983543078,39.596692923605914,36.50341476139653,0.225853742982558,0.5566701636341946,1.952732584185128,2.1420803103654436,40.08307331601158,0.25699615478515625,-0.7665185636228316,-0.4426048278808601,-1.4343912786112654,0.5491816228495452,-0.9384980532460645,0.05328839748434433,0.8213182110404631,48.95391408848271,5.05098923496449,0.49589322536520347,5,0.23700809478759766,0.8409481048583984,2.361508846282959,2.7769851684570312,1.7504291534423793,2,0.09598859991965836,-1.399997187574705,17.735580444335938,1.8333398273337667,17.98686408996582,-1.2176894240599796,17.93546485900879,0.09598859991965836
5375,2014-05-22,17.698457717895508,17.98686408996582,17.66419219970703,17.94688606262207,7941836.0,-0.013371510814743859,-1.036045685951209,-2.0232699029126215,36.860057950133736,37.01848890705187,0.45191131605571044,0.6724578086602975,2.106530107697573,2.3794519827939844,41.563886427580876,0.32267189025878906,-0.7275738691262745,-0.581810474395752,-1.3980584325069714,0.23443748371546747,-0.9899344534513617,-0.17368649534014224,0.9807193857120211,13.807607389396606,-27.72201112429267,0.4081239790556099,5,0.4768705368041992,1.080810546875,2.3508005142211914,3.016847610473633,2.0702457427978516,3,0.12245889655762543,1.4657559315210131,17.93832015991211,-1.399997187574705,17.735580444335938,1.8333398273337667,17.98686408996582,0.12245889655762543
5376,2014-05-23,17.83552360534668,17.898344039916992,17.43575096130371,17.60708236694336,3999984.0,0.007744510263884674,1.6129141730544438,-0.9195457895706652,37.50001410375167,37.126240667374056,0.29031414261961785,0.4870469616092308,1.911202461717096,2.2377946537965805,42.41655019952814,0.46259307861328125,-0.6134155399650183,-0.3981998443603523,-1.2038203466067259,0.40742065788602133,-0.8010100954835409,0.0046104067628363055,0.768019906956507,61.135580069886906,21.04801272647431,0.40281025112318763,5,0.20987892150878906,0.9437446594238281,2.115933895111084,2.879781723022461,2.2529964447021484,4,0.11095096103059454,-1.036045685951209,17.698457717895508,1.4657559315210131,17.93832015991211,-1.399997187574705,17.735580444335938,0.11095096103059454
5377,2014-05-27,18.39234733581543,18.503711700439453,17.875499725341797,17.881210327148438,4385555.0,0.03121992618718683,-1.4043712655719036,2.2374988519566834,54.70890254279937,39.29320769273412,-0.32984608181966735,-0.07046600862457097,1.289879161855307,1.6787044507546938,41.88896227982954,0.6681880950927734,-0.5332535546041797,0.1567678451538086,-0.6502012097511916,0.9637369000588087,-0.2467166822986897,0.5602523726063069,0.1401006006616754,89.57224169924578,43.49095864678411,0.4034845274524996,5,-0.41547679901123047,0.3869209289550781,1.5519709587097168,2.322957992553711,1.2678470611572266,1,0.07529881870439836,1.6129141730544438,17.83552360534668,-1.036045685951209,17.698457717895508,1.4657559315210131,17.93832015991211,0.07529881870439836
5378,2014-05-28,18.649343490600586,18.83495140075684,18.40376853942871,18.640777587890625,7399376.0,0.013972993772508158,1.2706877934861525,0.01675852572737823,64.80001757460897,42.61846682371979,-0.6202889674780927,-0.3790566777858473,0.9697637056671908,1.4241960304815677,41.598953686324116,0.4426040649414098,-0.44769067521484374,0.4341808319091811,-0.30284159292435575,1.171203256742718,0.06566961949241445,0.8026920443259478,-1.2307262420654332,86.73471613339419,34.34269406384807,0.3685112124167683,5,-0.5139923095703125,0.12992477416992188,1.2949748039245605,2.0659618377685547,1.0536842346191406,2,0.055427968360830304,-1.4043712655719036,18.39234733581543,1.6129141730544438,17.83552360534668,-1.036045685951209,17.698457717895508,0.055427968360830304
5379,2014-05-29,18.872072219848636,18.94631576538086,18.657909393310547,18.823528289794922,4945875.0,0.011942979620719996,1.9275224828414053,5.667112001781756,62.85178812445251,45.041410533102045,-0.8335321972937031,-0.6388107346501322,0.6711178820549613,1.2030413364436505,40.857581679504094,0.29697227478027344,-0.4018304142532365,0.6596223831176786,-0.06670010046712349,1.3859448667024807,0.29646114132527757,1.0227836249100797,-1.4251282882690504,95.08504730602533,40.88080759441922,0.36316124179240183,5,-0.6810388565063512,-0.09280395507812855,1.0722460746765101,1.87036037445068,0.6253585815429652,3,0.04826760104022454,1.2706877934861525,18.649343490600586,-1.4043712655719036,18.39234733581543,1.6129141730544438,17.83552360534668,0.04826760104022454
5380,2014-05-30,18.906339645385746,18.98629379272461,18.829240798950195,18.829240798950195,5371718.0,0.0018157743960447448,-3.074068576517738,1.588228360378724,62.06898096075327,46.99876317645824,-0.8167033889826882,-0.6829024187523096,0.5721017902793157,1.166961225227059,40.24792682913123,0.15705299377441406,-0.33459068006001047,0.6778988838195836,-0.0956473165973577,1.451445084236525,0.2911257836111112,1.064671984028056,-1.399420840454109,94.84347380035967,39.65250674257467,0.3867731002084708,5,-0.6953172683715856,-0.12707138061523793,1.0379786491394007,1.8960590362548793,0.0,4,0.04138345563678136,1.9275224828414053,18.872072219848636,1.2706877934861525,18.649343490600586,-1.4043712655719036,18.39234733581543,0.04138345563678136
5381,2014-06-02,18.932039260864254,19.17475700378418,18.84066200256348,18.94346046447754,5213778.0,0.0013593120593695662,-2.441161447487418,-0.14813715303551497,56.81571680497995,49.65518262527132,-0.7668109747534366,-0.7175014962696196,0.49332084264153764,1.1328320059603634,39.27491191896396,0.3340950012206996,-0.24594703931194672,0.685894298553464,-0.13602859305053627,1.5078171901574642,0.2749328527514656,1.0968557443554623,-1.33635795666504,81.31873132849346,28.917600618501538,0.41096144580199934,6,-0.626785278320309,-0.3726453781127894,1.0122790336608922,1.8703594207763707,-0.12278747558593395,0,0.044193031099329705,-3.074068576517738,18.906339645385746,1.9275224828414053,18.872072219848636,1.2706877934861525,18.649343490600586,0.044193031099329705
5382,2014-06-03,18.883495330810547,18.954883575439453,18.657909393310547,18.83209609985352,3941851.0,-0.002564115222075225,2.058818906919178,-4.500334001334294,58.60518584749013,52.64526187028616,-0.6455957728299069,-0.6882782754377885,0.49200389783808873,1.1742198709680522,38.36398002222392,0.29697418212890625,-0.18201257710485308,0.6272132873535163,-0.22183229582437392,1.4762588705314066,0.2026904957645712,1.0517360789424615,-1.1614879706445365,62.222304685567266,12.449376114733134,0.4245227915889457,6,-0.5782413482666016,-0.5868082046508789,0.8395204544067383,1.9189033508300781,-0.16276359558105824,1,0.06381364774518983,-2.441161447487418,18.932039260864254,-3.074068576517738,18.906339645385746,1.9275224828414053,18.872072219848636,0.06381364774518983
5383,2014-06-04,18.98343849182129,19.009138107299805,18.57224464416504,18.826385498046875,3299234.0,0.005292619785685293,3.191785083585722,3.0555514323885147,64.95331733676687,55.46266458285962,-0.6145410014333414,-0.7556729923781376,0.3506182087663703,1.070866334921753,37.1441366334866,0.4368934631347656,-0.122162610589438,0.681896591186522,-0.22192702094955052,1.5857202033225946,0.22998478511848575,1.1338083972545583,-1.1452111601658252,68.24654151761689,19.28972056089546,0.45191180606803716,6,-0.6781845092773438,-0.6867513656616211,0.30339670181274414,1.500570297241211,-0.3540840148925781,2,0.0356498063005255,2.058818906919178,18.883495330810547,-2.441161447487418,18.932039260864254,-3.074068576517738,18.906339645385746,0.0356498063005255
5384,2014-06-05,19.057680130004886,19.140491485595703,18.86065101623535,18.966304779052734,3460676.0,0.003910863578038493,1.1777632643367646,0.5818122199147674,72.29814499507135,59.40022981007489,-0.5736264129227671,-0.7619284463578531,0.2400053437126779,0.9942497455141108,35.336937131621596,0.27984046936035156,-0.016931217612320637,0.688177108764652,-0.22901787606974722,1.6053720935990512,0.2295796163474506,1.1467746011818534,-1.112530424579127,80.56855234417102,27.109716926462056,0.4585974924172002,6,-0.752426147460941,-0.7609930038452184,0.21273612976073863,1.4263286590576136,-0.03712081909180043,3,0.0338628621538668,3.191785083585722,18.98343849182129,2.058818906919178,18.883495330810547,-2.441161447487418,18.932039260864254,0.0338628621538668
5385,2014-06-06,19.183324813842773,19.22044563293457,18.94346046447754,19.08338165283203,3614764.0,0.006592863505987312,2.1803598217316558,1.093765003026655,76.80986834340872,63.767991392259006,-0.521314058841579,-0.8447483497459132,0.07253182820675264,0.8693075326517175,33.23844303499778,0.27698516845703125,0.12778648068242404,0.759138679504396,-0.21636247705554368,1.7346398360643356,0.27138810122442436,1.2468892577843675,-1.1398065245483409,94.27325478749073,34.14269776376102,0.48775057827997037,6,-0.6353521347045898,-0.8637933731079102,0.08494997024536133,1.3006839752197266,-0.19703102111816406,4,0.01637390757842816,1.1777632643367646,19.057680130004886,3.191785083585722,18.98343849182129,2.058818906919178,18.883495330810547,0.01637390757842816
5386,2014-06-09,19.57452964782715,19.59166145324707,19.21187973022461,19.26042366027832,4491315.0,0.02039296304372007,1.180337921443667,3.142846237523617,79.76449974969614,66.55194663746975,-0.7150997881681036,-1.1875391837338682,-0.3593959784854306,0.4671352524885215,30.82480798918018,0.4083366394042969,0.24492614406608837,1.0809545516967773,-0.013599413892801948,2.1755085172863566,0.5336775689019859,1.6282315344915688,-1.4133186241687028,98.31945036933924,33.73517643784437,0.5472769827947902,6,-0.5768146514892578,-1.0693902969360352,-0.30625486373901367,0.9094791412353516,-0.7852668762207031,0,-0.03413568624447505,2.1803598217316558,19.183324813842773,1.1777632643367646,19.057680130004886,3.191785083585722,18.98343849182129,-0.03413568624447505
5387,2014-06-10,19.52884101867676,19.648771286010746,19.41461944580078,19.511707305908203,4129558.0,-0.002334085670122832,-1.216198651466361,0.05454755225223074,86.42690597275981,68.9549342372643,-0.5489767489061279,-1.1243827947795104,-0.3492649404312438,0.5030296309321791,29.487998195564586,0.2341518402099645,0.40651746388931187,0.9875788688659703,-0.20099639055041862,2.1761541282823593,0.39329123915777586,1.5818664985741648,-1.1959759434676798,88.85951701777081,17.183702098200555,0.5942876297081954,6,-0.41833305358887074,-0.9951467514038121,-0.2605662345886266,0.9551677703857386,-0.9023418426513707,1,-0.036847513516559904,1.180337921443667,19.57452964782715,2.1803598217316558,19.183324813842773,1.1777632643367646,19.057680130004886,-0.036847513516559904
5388,2014-06-11,19.531696319580078,19.557395935058594,19.360366821289066,19.40034294128418,2378558.0,0.00014620943969934075,1.1562385847727004,7.666369809638843,85.22727272727295,71.44109919313324,-0.462102935573359,-1.0980763642328242,-0.38690486766418175,0.48359488322821775,28.036233264499934,0.1970291137695277,0.5710577163655373,0.936179447174073,-0.3306862023982191,2.203045096746365,0.3027466223879287,1.5696122719602172,-1.014604374858763,85.14503802014472,10.157384647316817,0.633432824786146,6,-0.4211883544921875,-0.9980020523071289,-0.2955460548400879,0.9523124694824219,-0.7195892333984375,2,-0.04152043791186821,-1.216198651466361,19.52884101867676,1.180337921443667,19.57452964782715,2.1803598217316558,19.183324813842773,-0.04152043791186821
5389,2014-06-12,19.434608459472656,19.603084564208984,19.371788024902344,19.554540634155273,2061627.0,-0.004970784847299403,1.1315685395628443,-0.9130497916273397,90.9703049087329,74.65235740957543,-0.30936025778495946,-0.956944342482462,-0.33749366212997955,0.569388888240649,26.506522239533275,0.23129653930664062,0.6312485847236253,0.779982471466063,-0.5290944569811415,2.0890593999132676,0.12544400724246074,1.4345209356896653,-0.7590814069708216,69.63568117776192,-12.550067597215005,0.6545384642236018,6,-0.3241004943847656,-0.900914192199707,-0.19845819473266602,1.0494003295898438,-0.728155136108402,3,-0.041434021386289155,1.1562385847727004,19.531696319580078,-1.216198651466361,19.52884101867676,1.180337921443667,19.57452964782715,-0.041434021386289155
5390,2014-06-13,19.603084564208984,19.63163948059082,19.337520599365234,19.52313041687012,1595161.0,0.008668870540286644,3.2917020358748137,-0.6666613654797013,91.10221098618437,78.4619678741537,-0.4119281012378657,-1.0558619191833643,-0.5509226504022848,0.3866084105381873,24.43694193117489,0.29411888122558594,0.6430079219947906,0.8699319839477546,-0.4700806968168365,2.2099446647123457,0.19992564356545728,1.539938324330052,-0.7913033190159027,89.54277756191618,4.500406333722694,0.6700063403822961,6,-0.49257659912109375,-1.0693902969360352,-0.6596240997314453,0.6981716156005859,-0.6225013732910156,4,-0.029715999611584776,1.1315685395628443,19.434608459472656,1.1562385847727004,19.531696319580078,-1.216198651466361,19.52884101867676,-0.029715999611584776
5391,2014-06-16,19.551685333251953,19.59737205505371,19.39748764038086,19.486007690429688,1524421.0,-0.002621997104010565,1.5454700024289532,0.821441351177307,85.24300824387711,81.42172591819669,-0.2943417332861884,-0.9245746126064915,-0.5385438780294365,0.42129859780504475,22.48818465732417,0.205596923828125,0.6512250320876731,0.7377217292785652,-0.5946558972073106,2.070099355764441,0.07153291603562906,1.4039105425215013,-0.6227254823444,68.80779483408323,-15.014614602677483,0.6661888132429374,6,-0.4411773681640625,-1.0094242095947266,-0.8273849487304688,0.6710443496704102,-0.4997158050537145,0,-0.028917790507080765,3.2917020358748137,19.603084564208984,1.1315685395628443,19.434608459472656,1.1562385847727004,19.531696319580078,-0.028917790507080765
5392,2014-06-17,19.49457550048828,19.551685333251953,19.371788024902344,19.471729278564453,1410956.0,-0.0029209672614024518,1.6249756477693356,0.347853865365627,79.24898916095438,83.01013389866196,-0.1580556839170555,-0.7891810432375195,-0.5071937011846224,0.4647084142058766,20.177117552136536,0.17989730834960938,0.6626125169323771,0.6052263259887702,-0.7004553814685153,1.9109080334460558,-0.04761452773987429,1.2580671797174148,-0.46484204866628076,53.39844231305487,-28.814014909777313,0.6528408537286435,6,-0.23986434936523438,-0.9523143768310547,-0.7702751159667969,0.728154182434082,-0.3969173431396449,1,-0.036179948050890864,1.5454700024289532,19.551685333251953,3.2917020358748137,19.603084564208984,1.1315685395628443,19.434608459472656,-0.036179948050890864
5393,2014-06-18,19.65162849426269,19.660194396972656,19.2946891784668,19.4974308013916,2437742.0,0.008056240761460831,3.2666933849887148,6.749373852061958,78.26086355250838,83.67265818282164,-0.23507936275737862,-0.8383090367784227,-0.6890807470212188,0.3028909749286761,17.840792208241147,0.3655052185058558,0.7023218051650204,0.6664769172668414,-0.5616279897727345,1.8945818243064174,0.05242446374705523,1.2805293707866277,-0.5352297456542665,97.65642122840792,16.367022624370705,0.6140524535197874,6,-0.3498010635375941,-1.1036558151245082,-0.9951462745666468,0.5711011886596715,-0.6624794006347621,2,-0.05216510776888483,1.6249756477693356,19.49457550048828,1.5454700024289532,19.551685333251953,3.2917020358748137,19.603084564208984,-0.05216510776888483
5394,2014-06-19,19.660194396972656,19.82866859436035,19.42604255676269,19.697315216064453,2424084.0,0.00043588767783120375,1.6857171938217494,-0.24073524318441009,77.84806469841392,83.78801333337776,-0.16672340699155797,-0.7496997826003486,-0.7166334295530525,0.28997244746792106,15.526970240424564,0.4026260375976598,0.7461826577622617,0.5889491081237779,-0.5696100829585014,1.747508299206057,0.009669512582636486,1.1682287036649193,-0.45678834462595574,68.44930864876622,-10.666003928133037,0.5792795955411404,6,-0.13992023468017578,-1.027984619140625,-1.0037121772766113,0.562535285949707,-0.6567668914794922,3,-0.0431372800119213,3.2666933849887148,19.65162849426269,1.6249756477693356,19.49457550048828,1.5454700024289532,19.551685333251953,-0.0431372800119213
5395,2014-06-20,19.86579132080078,19.8686466217041,19.477441787719727,19.68303871154785,2517238.0,0.010457522427132382,3.1515246586849375,-4.923183639913678,80.44689401939708,83.86383491890011,-0.29651336699263453,-0.8270010025195802,-0.9505423673351245,0.07492782049990865,13.05223373250996,0.391204833984375,0.7747586350011737,0.6861793518066399,-0.32820385005164354,1.7005625536649234,0.17898775087749996,1.1933709527357799,-0.5711021423339808,99.5025239350124,19.812240801208205,0.507191600929141,6,-0.28412342071533203,-1.213592529296875,-1.30568265914917,0.35693836212158203,-0.8023986816406214,4,-0.05835851080458221,1.6857171938217494,19.660194396972656,3.2666933849887148,19.65162849426269,1.6249756477693356,19.49457550048828,-0.05835851080458221
5396,2014-06-23,19.81439208984375,19.91433525085449,19.737293243408203,19.845802307128906,2066530.0,-0.0025873236120834697,1.1016868561078241,-0.171872880029223,80.29737561549764,83.18277599031542,-0.23189808098412357,-0.6532405554491802,-0.9082918492308245,0.12646968191472752,10.221179836175198,0.1770420074462855,0.7830079401662395,0.5358366966247559,-0.29618042485834195,1.3678538181078537,0.11982813588320695,0.9518452573663048,-0.40491142272949077,83.87092802418215,1.889640512524295,0.4160085607415485,6,-0.20987987518310547,-1.1393489837646484,-1.2542834281921387,0.4083375930786133,0.14563179016113637,0,-0.04208097301926139,3.1515246586849375,19.86579132080078,1.6857171938217494,19.660194396972656,3.2666933849887148,19.65162849426269,-0.04208097301926139
5397,2014-06-24,19.77726936340332,19.982866287231445,19.671615600585934,19.782981872558594,3966715.0,-0.0018735233597935164,-1.8684050939963002,0.18186786495020646,76.93790371645687,82.26173498911363,-0.17414286731580475,-0.5344443472862253,-0.8850803424885392,0.1591891690868792,8.950415101620536,0.31125068664551137,0.7705550755255999,0.42946786880493093,-0.3182514398467333,1.1771871774565952,0.05560821447909703,0.8033275231307648,-0.29982757568359375,70.12441692557974,-13.032660229196154,0.3738596543258322,6,-0.13849163055419922,-1.0679607391357422,-1.217160701751709,0.44546031951904297,-0.5882339477539062,1,-0.03667340631701188,1.1016868561078241,19.81439208984375,3.1515246586849375,19.86579132080078,1.6857171938217494,19.660194396972656,-0.03667340631701188
5398,2014-06-25,19.68303871154785,19.894346237182614,19.251855850219727,19.72872543334961,8815585.0,-0.004764593641518378,2.4090851588157465,7.9976627712854755,70.93692128890538,80.03580347579945,-0.06278966335363023,-0.3781912171013708,-0.7905852545384455,0.2509316209846659,8.000795647396505,0.6424903869628871,0.7057058216553074,0.2835524559021003,-0.4011317047548566,0.9682366165590572,-0.05878962442637814,0.6258945362305788,0.29982757568359375,58.98450138287325,-23.487936744953345,0.34234208032847857,6,-0.06567764282226562,-0.9737300872802734,-1.1229300498962402,0.48543548583984375,-0.7509994506835973,2,-0.02974035476827963,-1.8684050939963002,19.77726936340332,1.1016868561078241,19.81439208984375,3.1515246586849375,19.86579132080078,-0.02974035476827963
5399,2014-06-26,19.782981872558594,19.885780334472656,19.59166145324707,19.737293243408203,2680781.0,0.00507762863627903,1.3409135761237534,-1.000041748423997,70.42799685516212,77.73866857235254,-0.12082529445368095,-0.42835422034530524,-0.8944363880096127,0.1598164350966158,7.244021827207379,0.29411888122558594,0.6318678088292202,0.33795013427734233,-0.31966587951387027,0.9955661480685549,0.009142127381736032,0.6667581411729486,0.19988441467285156,72.65642122840892,-7.97946631077663,0.3288080068956057,6,-0.1656208038330078,-1.0736732482910156,-1.3520855903625488,0.1584796905517578,-0.876642227172848,3,-0.04012705385085591,2.4090851588157465,19.68303871154785,-1.8684050939963002,19.77726936340332,1.1016868561078241,19.81439208984375,-0.04012705385085591
5400,2014-06-27,19.68874931335449,19.862934112548828,19.52884101867676,19.72587013244629,5103465.0,-0.0047633142370118176,1.1467913520933197,-0.812473908324366,54.878009045055705,74.36477977248349,-0.014710231744210489,-0.2872262990415706,-0.8137564854545047,0.25708409046382386,6.59793034179303,0.33409309387206676,0.5660153444071447,0.20459709167480256,-0.40975412685182633,0.8189483102014314,-0.10257851758851189,0.511772700938117,0.2794967651367237,59.76569430673645,-17.863617348303606,0.3071756092633138,6,-0.0713882446289027,-0.9794406890869105,-1.2114510536193812,0.2527122497558629,-1.1964588165283203,4,-0.03480778778550875,1.3409135761237534,19.782981872558594,2.4090851588157465,19.68303871154785,-1.8684050939963002,19.77726936340332,-0.03480778778550875
5401,2014-06-30,19.76870346069336,19.91719055175781,19.557395935058594,19.700170516967773,3576593.0,0.00406090534580783,-1.032266579042325,-1.8462131332851999,59.95257850426,72.2207341439619,-0.06776971739525095,-0.317567684005688,-0.9069818990360545,0.19803223715561202,6.277280707124031,0.3597946166992152,0.4991889386841173,0.2427180290222175,-0.32555184395967274,0.8109879020041078,-0.04141690746872584,0.5268529655131609,0.18521481323242384,70.70317799926943,-5.278158035391954,0.28413493649094484,6,-0.15134239196777344,-1.0593948364257812,-1.291405200958252,-0.03426647186279297,-1.5505428314208984,0,-0.03567815273953534,1.1467913520933197,19.68874931335449,1.3409135761237534,19.782981872558594,2.4090851588157465,19.68303871154785,-0.03567815273953534
5402,2014-07-01,20.088520050048828,20.23700714111328,19.714448928833008,19.80297088623047,3755545.0,0.016177924363697915,-1.259256510481091,4.166597088864768,68.29264624793214,71.11315444345342,-0.32908159915318436,-0.571794225620895,-1.2409536914953918,-0.10054271644489177,5.846974388143763,0.5225582122802734,0.424327628673268,0.5022833824157722,-0.033777890403765554,1.03834465523531,0.23425274600600332,0.7703140188255411,-0.8366641998291016,84.92748348025084,9.687854841037648,0.2680306364097691,7,-0.3440885543823242,-1.032266616821289,-1.6761846542358398,-0.4169034957885742,-1.75042724609375,1,-0.006396497587866312,-1.032266579042325,19.76870346069336,1.1467913520933197,19.68874931335449,1.3409135761237534,19.782981872558594,-0.006396497587866312
5403,2014-07-02,19.660194396972656,20.082809448242188,19.654483795166016,19.99714469909668,3834340.0,-0.02132191181874199,-1.4590165729521973,-1.1800080154966268,56.08630499040779,68.69518114256385,0.112407788172046,-0.09504092414253051,-0.8349980240126875,0.33968240396059457,5.175497077085847,0.4340362548828125,0.3794934450109757,0.04011993408203196,-0.41506590332587834,0.49530577148994226,-0.1874729846219232,0.2677128527859871,-0.3886355209350576,18.54838492470662,-55.028966235799004,0.22759291870395576,7,0.08423709869384766,-0.33980655670166016,-1.2821249961853027,-0.0028562545776367188,-1.3735008239746094,2,-0.02396512322359301,-1.259256510481091,20.088520050048828,-1.032266579042325,19.76870346069336,1.1467913520933197,19.68874931335449,-0.02396512322359301
5404,2014-07-03,19.703027725219727,19.780126571655273,19.620216369628906,19.660194396972656,2465758.0,0.0021786828442380557,-1.604625875700949,-0.12712061089443505,52.89257202034553,65.6335898093359,0.08525478123193864,-0.09175163975064748,-0.9009933951452176,0.30861686043384395,4.739667405541645,0.1599102020263672,0.3594088043166117,0.050685882568359375,-0.3203560013991087,0.42172776653582744,-0.13483505941537288,0.23620682455209163,-0.41215988388061575,24.59687085053681,-45.02105237631452,0.18552094198373367,7,0.041403770446777344,-0.2984018325805664,-1.245718002319336,-0.04568958282470703,-1.1507720947265625,3,-0.03913045624803202,-1.4590165729521973,19.660194396972656,-1.259256510481091,20.088520050048828,-1.032266579042325,19.76870346069336,-0.03913045624803202
5405,2014-07-07,19.4974308013916,19.72015953063965,19.36322021484375,19.57452964782715,2944131.0,-0.010434788332808531,-1.0660991874227168,-1.799973282272788,48.558425696461065,62.10703981833185,0.2604990339712927,0.14607312251281357,-0.716638204443349,0.5289634370400798,4.398102984877027,0.35693931579589844,0.32647140847234724,-0.17061634063720632,-0.4794442461111146,0.13821156483670194,-0.3250302933741622,-0.016202387900250415,-0.18764017405700884,15.359646901658094,-52.115165522708295,0.15441395273695432,7,0.24700069427490234,-0.0928049087524414,-1.012279987335205,0.15990734100341797,-1.1136493682861328,0,-0.030316361269694392,-1.604625875700949,19.703027725219727,-1.4590165729521973,19.660194396972656,-1.259256510481091,20.088520050048828,-0.030316361269694392
5406,2014-07-08,18.906339645385746,19.46030807495117,18.786407470703125,19.46030807495117,4279444.0,-0.030316361269694392,1.432992814325918,7.185171441294252,37.825045102660454,57.761166639021134,0.7925860427102478,0.7215317819094231,-0.12362478837720303,1.1351187547347301,5.101709335077385,0.7110233306884766,0.2779863090303998,-0.7282979965209933,-1.1876244145563106,-0.2689715784856759,-0.9579612055386519,-0.49863478750333456,1.3306674957275355,8.267765195942033,-58.46827797965787,0.2296632090176593,7,0.6053676605224574,0.4982862472534144,-0.41119432449341176,0.7509984970092738,-0.4111938476562571,1,-0.021900016413839762,-1.0660991874227168,19.4974308013916,-1.604625875700949,19.703027725219727,-1.4590165729521973,19.660194396972656,-0.021900016413839762
5407,2014-07-09,18.80925178527832,18.997716903686523,18.75214195251465,18.96916007995605,3063199.0,-0.005135201309636961,1.263134766483275,0.2886595808414132,32.12119347494502,53.44830799302554,0.8246399915419325,0.8031221890656752,-0.012447231459908892,1.2414790141194274,5.749245124736637,0.245574951171875,0.1956999772643755,-0.7894063949584975,-1.3781315216953338,-0.2006812682216612,-1.083768958326914,-0.49504383159008114,1.3987433624267567,4.2918184254923295,-56.115066824863014,0.29436256336841765,7,0.6853227615356445,0.5953741073608398,-0.37692785263061523,0.8480863571166992,0.1456317901611328,2,-0.03142555391110757,1.432992814325918,18.906339645385746,-1.0660991874227168,19.4974308013916,-1.604625875700949,19.703027725219727,-0.03142555391110757
5408,2014-07-10,18.72073173522949,18.880640029907227,18.4351806640625,18.61793327331543,3113628.0,-0.004706197304356063,1.1081093278934162,-0.6428588468236281,30.715133101285403,49.03576757592812,0.8518866431078926,0.8725054964115948,0.06677875954873613,1.330689458266793,6.770614843519899,0.44545936584472656,0.10860168939223769,-0.8373782157897978,-1.5451880073299762,-0.12956842424961934,-1.191283111559887,-0.48347332001970855,1.4290292846679726,21.23141678449187,-36.5818819313024,0.35390489577008893,7,0.615362167358402,0.615362167358402,-0.419761180877682,0.752426147460941,0.522558212280277,3,-0.020439314909595274,1.263134766483275,18.80925178527832,1.432992814325918,18.906339645385746,-1.0660991874227168,19.4974308013916,-0.020439314909595274
5409,2014-07-11,18.62935447692871,18.76356315612793,18.563678741455078,18.740720748901367,1725786.0,-0.004881073004684988,1.5454700024289532,-1.0833457028351272,23.370230973806954,45.53490334578937,0.8520107454980312,0.9491240446516294,0.15184302207699574,1.4157127935339133,7.744537413820431,0.19988441467285156,0.02358662511859322,-0.8884927749633782,-1.7085874091906241,-0.06839814073613226,-1.2985400920770012,-0.47844545784975523,1.4175317216186514,15.111051077706811,-35.88269421049908,0.4100473171136228,7,0.7067394256591797,0.7067394256591797,-0.3283839225769043,0.6424894332885742,0.8966312408447301,4,-0.01839360050585903,1.1081093278934162,18.72073173522949,1.263134766483275,18.80925178527832,1.432992814325918,18.906339645385746,-0.01839360050585903
5410,2014-07-14,19.020559310913086,19.154769897460934,18.71787452697754,18.732152938842773,4510926.0,0.020999376788329194,-1.7567577325791086,-2.589710214427622,35.08582699004596,42.771930955321146,0.3978987998166268,0.5397115440852573,-0.23030444591858412,1.0143914875792106,8.427468846605956,0.525415420532223,-0.04052964862098918,-0.4681616783142104,-1.31640448819768,0.38008113156925916,-0.8922830832559434,-0.0440402733724774,0.9296245555651836,57.103013794463806,9.843850066996993,0.4241214049417344,7,0.3155345916748047,0.3155345916748047,-0.7195887565612793,0.2184467315673828,0.5111370086669922,0,-0.024620920592552276,1.5454700024289532,18.62935447692871,1.1081093278934162,18.72073173522949,1.263134766483275,18.80925178527832,-0.024620920592552276
5411,2014-07-15,18.98629379272461,19.089092254638672,18.883495330810547,18.96916007995605,3830488.0,-0.0018014989795183123,-1.1818255422076935,0.05940823236867006,35.123535577686795,39.08647421418277,0.3458810635953924,0.5580595365257714,-0.18691683989471386,1.0217790332017813,9.147306742624211,0.205596923828125,-0.11708139010724494,-0.47415761947631907,-1.3507761893442733,0.4024609503916352,-0.9124669044102944,-0.03584833454234371,0.8729898816087136,76.58718378252333,30.889332590071874,0.43830928493397686,7,0.2727012634277344,0.34980010986328125,-0.5525417327880859,0.2484292984008789,0.5482578277587891,1,-0.03173406912359156,-1.7567577325791086,19.020559310913086,1.5454700024289532,18.62935447692871,1.1081093278934162,18.72073173522949,-0.03173406912359156
5412,2014-07-16,18.789262771606445,19.106224060058594,18.695030212402344,19.009138107299805,4416372.0,-0.01037753988583412,-1.0139755614513657,-12.83290660135546,33.81591289944234,36.6119862040755,0.3790969726725102,0.7373450775670243,0.01382082036498744,1.192154853367061,10.118224955138993,0.41119384765625,-0.16730071977844574,-0.635923004150392,-1.562108388743713,0.29026238044292896,-1.0990156964470508,-0.17283031185373332,0.9845747221106294,49.20614304798684,4.974613006741919,0.46309269229666034,7,0.3183908462524414,0.5468311309814453,-0.03783559799194336,0.44546031951904297,0.7367229461669957,2,-0.015653460034707356,-1.1818255422076935,18.98629379272461,-1.7567577325791086,19.020559310913086,1.5454700024289532,18.62935447692871,-0.015653460034707356
5413,2014-07-17,18.62649917602539,18.866361618041992,18.549400329589844,18.6750431060791,3289078.0,-0.008662585518097954,-2.1267510230961006,0.22077933343742953,29.524760205370427,34.015562669078264,0.4244458535423412,0.8636505889969612,0.1978998966665344,1.3279580579558115,10.961556432886237,0.31696128845214844,-0.2418966729902685,-0.7474301338195808,-1.7324464537894926,0.237586186150331,-1.239938293804535,-0.25492197383462667,1.0670189079124093,12.735831222352525,-26.747615196933587,0.4925081599849554,7,0.4511709213256836,0.7095947265625,0.1956019401550293,0.6082239151000977,0.9394626617431641,3,0.017629958067307383,-1.0139755614513657,18.789262771606445,-1.1818255422076935,18.98629379272461,-1.7567577325791086,19.020559310913086,0.017629958067307383
5414,2014-07-18,18.81210708618164,18.94631576538086,18.66362190246582,18.80354118347168,2875842.0,0.009964723290308397,1.0412342737520572,-0.17645672075753407,34.965709309940436,32.50526084835376,0.11082505363805595,0.6442810086169004,0.04844716111117009,1.1134141159419642,11.334678144917921,0.31981658935546875,-0.36558496307130994,-0.5194178581237807,-1.525342975347364,0.4865072590998025,-1.0223804167355723,-0.016455299511989097,0.8059107525636406,43.3960956305849,6.210608694253928,0.5029625586117922,7,0.1356372833251953,0.52398681640625,0.009994029998779297,0.35836696624755504,0.6482009887695277,4,0.022920497919387772,-2.1267510230961006,18.62649917602539,-1.0139755614513657,18.789262771606445,-1.1818255422076935,18.98629379272461,0.022920497919387772
5415,2014-07-21,18.706453323364254,18.75785255432129,18.557966232299805,18.737863540649414,3367523.0,-0.005616264160807072,4.599978625627872,-3.666889334224418,31.94174146559419,31.851560444235282,0.10334740315912327,0.6942197741130762,0.17716220338147437,1.184983442247674,11.707803031662051,0.25414085388183594,-0.4494850681886362,-0.5671047210693381,-1.5770058222802774,0.4427963801416013,-1.0720552716748095,-0.06215417046386662,0.8405942849000603,28.20515455442225,-4.5447418304879506,0.5049505506054702,7,0.08852195739746449,0.6296405792236364,0.11564779281616566,0.4640207290649414,0.953741073608402,0,0.043810142962033005,1.0412342737520572,18.81210708618164,-2.1267510230961006,18.62649917602539,-1.0139755614513657,18.789262771606445,0.043810142962033005
5416,2014-07-22,18.98058319091797,19.157623291015625,18.72073173522949,18.76356315612793,4819452.0,0.014654294045751914,-1.8867939984749986,-6.909217877094191,30.8678782928324,31.712303201778326,-0.17784589085230706,0.37357346986443574,-0.07337540885632166,0.8735944946789012,11.563866435878683,0.45116996765137074,-0.530593861524153,-0.25128440856933665,-1.2356994952498503,0.733130678111177,-0.7434919519095935,0.2409231347709202,0.49975240069423776,70.89223667540547,42.894189515066216,0.49220754334025657,7,-0.18418121337890625,0.3555107116699219,-0.15848207473754883,0.18989086151122692,0.5197029113769531,1,0.02903562673067972,4.599978625627872,18.706453323364254,1.0412342737520572,18.81210708618164,-2.1267510230961006,18.62649917602539,0.02903562673067972
5417,2014-07-23,19.05196952819824,19.117647171020508,18.894916534423828,18.98914909362793,4011541.0,0.003761019172183744,1.2941141801893836,0.28946836466543746,38.02022794570111,32.5239804067134,-0.23599990561136508,0.25830695969465367,-0.13237313575340792,0.7610647921452589,11.235944875121588,0.2227306365966797,-0.5924372039341428,-0.14363307952881144,-1.096379170199942,0.809113011142319,-0.6200061248643784,0.3327399658067556,0.365656767760985,82.62910650894938,51.228365303306475,0.4763730453355656,7,-0.19845771789550426,0.284124374389652,-0.22558498382568004,0.11850452423095703,0.7281570434570348,2,0.025329774518634718,-1.8867939984749986,18.98058319091797,4.599978625627872,18.706453323364254,1.0412342737520572,18.81210708618164,0.025329774518634718
5418,2014-07-24,19.097658157348636,19.191890716552734,19.006282806396484,19.07766914367676,2963392.0,0.002398105302592324,-1.2807321817797304,0.31819285887784166,38.08986301698866,34.15949507817804,-0.2487583509789495,0.17551314262546924,-0.16074431146873636,0.6738528242501296,11.884609853411664,0.18560791015625,-0.5787423786204826,-0.06867542266845206,-0.9939418057641838,0.8565909604272797,-0.5313086142163179,0.3939577688794138,0.2610214006967837,85.13504975042105,50.689508155018814,0.46263319154786564,7,-0.2270126342773473,0.23843574523925426,-0.19917201995849965,0.0728158950805593,0.7738437652587891,3,0.022428276645007683,1.2941141801893836,19.05196952819824,-1.8867939984749986,18.98058319091797,4.599978625627872,18.706453323364254,0.022428276645007683
5419,2014-07-25,18.98914909362793,19.120502471923828,18.886350631713867,19.017704010009766,3847998.0,-0.0056817994555501405,1.0,-1.428530534351145,39.602786053501895,34.66137941856203,-0.0936986257329977,0.23347111829017564,-0.02956180919054674,0.736275238992615,12.675869453049316,0.23415184020996094,-0.5433633629426744,-0.13749284744262624,-1.018424248080418,0.7434385531951655,-0.5779585477615221,0.3029728528762696,0.31412053077851354,68.01801666270508,29.87112308780683,0.4404657003188958,7,-0.11850357055664062,0.34694480895996094,-0.06424903869628906,0.04854393005371094,1.193603515625,4,0.030375913175287206,-1.2807321817797304,19.097658157348636,1.2941141801893836,19.05196952819824,-1.8867939984749986,18.98058319091797,0.030375913175287206
5420,2014-07-28,19.003427505493164,19.049114227294922,18.774986267089844,18.98914909362793,5200470.0,0.0007519247858254197,4.189269208549971,-0.5000333979026117,52.59940149727801,36.60314229851661,-0.12366772941001969,0.17414618619113043,-0.013445126683919284,0.668640595236301,13.428216186161663,0.2741279602050781,-0.4923623604642273,-0.08894834518432759,-0.9302411385913203,0.7523444482226651,-0.5095947418878239,0.33169805151916876,0.24775678129264378,60.00008096412105,17.32707357886347,0.4206463967034959,7,-0.132781982421875,0.33266639709472656,0.0728144645690918,0.03426551818847656,1.1136493682861328,0,0.024042008702163775,1.0,18.98914909362793,-1.2807321817797304,19.097658157348636,1.2941141801893836,19.05196952819824,0.024042008702163775
5421,2014-07-29,19.06339263916016,19.131925582885746,18.883495330810547,19.080524444580078,5622811.0,0.00315549043190555,3.1427798982186435,-1.1998397007745307,56.94229232207262,39.17274001214219,-0.1917062346028935,0.06180018474013593,-0.038561774110959846,0.5663424527695504,14.297398696420839,0.24843025207519887,-0.4102930785608372,0.006282329559329725,-0.7724443305271045,0.7850089896457639,-0.3830810004838874,0.39564565960254683,0.13883143026225042,69.17805085598819,20.75573867447845,0.38936333004321766,7,-0.19274711608887074,0.2727012634277308,0.05354070663451793,-0.025699615478519178,1.7704162597656214,1,0.0313061672236945,4.189269208549971,19.003427505493164,1.0,18.98914909362793,-1.2807321817797304,19.097658157348636,0.0313061672236945
5422,2014-07-30,19.960023880004886,19.974300384521484,17.98971939086914,18.058252334594727,19162594.0,0.04703419049360913,1.0562148360845258,-111.00823869964469,73.48485177072716,44.05719463051516,-1.0111315657998468,-0.8906134688950509,-0.8908640994163228,-0.36601394063067616,15.173330586222072,1.9845809936523438,-0.3586591641218888,0.9093383789062521,0.16508409970670002,1.6535926581058042,0.5372112393064761,1.2814655185060282,-1.5248432159423864,99.2806287794622,45.4600273703722,0.37212713959977667,7,-0.9780139923095739,-0.8466606140136754,-0.8202462196350133,-0.9223308563232457,0.8195304870605433,2,-0.0230329272386548,3.1427798982186435,19.06339263916016,4.189269208549971,19.003427505493164,1.0,18.98914909362793,-0.0230329272386548
5423,2014-07-31,19.189035415649414,19.797258377075195,19.12335777282715,19.76299285888672,6727342.0,-0.038626630358284064,1.0977826860106457,-0.30180146749094294,58.4337467134042,46.664754342011136,-0.16981344566443468,-0.16520293516081352,-0.07549084428657693,0.366774337522763,16.28592319814694,0.8366661071777379,-0.32037616771181376,0.16190786361694265,-0.5290310274169698,0.8528467546508551,-0.18356158190001182,0.5073773091338971,-1.1993160247802734,60.43169961902638,1.6437720551017847,0.3454694455169558,7,-0.20702552795410156,-0.07567214965820312,-0.014992237091064453,-0.15134239196777344,1.6619071960449219,3,0.030803588778818947,1.0562148360845258,19.960023880004886,3.1427798982186435,19.06339263916016,4.189269208549971,19.003427505493164,0.030803588778818947
5424,2014-08-01,18.932039260864254,19.3089656829834,18.75499725341797,19.114791870117188,4299756.0,-0.013392864686443295,-1.0638250247817607,0.31840794366590963,48.609878043082055,48.516769517287564,0.11843932700867299,0.03275025825740485,0.2172829947826429,0.5873356253959514,17.76746210500701,0.5539684295654297,-0.26456338146212843,-0.056538867950443716,-0.6704329435598062,0.5573552076589188,-0.36348590575512674,0.2504081698542393,-0.9423198699951136,47.48205656554766,-11.043163198602741,0.30694703780468163,8,0.04997062683105824,0.18132400512695668,0.23129558563232777,0.10565376281738637,1.6105079650878942,4,0.04962289845263523,1.0977826860106457,19.189035415649414,1.0562148360845258,19.960023880004886,3.1427798982186435,19.06339263916016,0.04962289845263523
5425,2014-08-04,18.906339645385746,19.06339263916016,18.81496238708496,18.94917106628418,5977914.0,-0.001357466838325938,-1.2025331439394253,0.23436831393829463,48.74101011120348,50.502673052662125,0.19609621723068216,0.012539165428943733,0.28693198759416916,0.5735277584641416,19.53136423983989,0.24843025207519887,-0.176293156797243,-0.05268392562865998,-0.6184578965573344,0.5130900453000145,-0.3355709110929972,0.23020305983567724,-0.8769286346435585,46.18709226020016,-9.63811451089164,0.28288698546433744,8,0.07567024230956676,0.2070236206054652,0.2569952011108363,-0.12707138061523793,1.5533981323242152,0,0.06751243169265209,-1.0638250247817607,18.932039260864254,1.0977826860106457,19.189035415649414,1.0562148360845258,19.960023880004886,0.06751243169265209
5426,2014-08-05,18.49229049682617,18.894916534423828,18.38378143310547,18.83780670166016,5409189.0,-0.021900016413839762,1.2236033090767278,8.066886355540557,45.62290877993349,51.347415367576836,0.5963048012640044,0.4152694006356654,0.7366066478947424,0.959121334569307,20.204858086293502,0.522558212280277,-0.1251366269899563,-0.44603061676025746,-1.0490001483300837,0.15693891480956879,-0.7475153825451706,-0.14454585097534434,-0.42398169860839374,25.32378913052653,-30.044115947845487,0.3014847657849137,8,0.4897193908691442,0.6210727691650426,0.6710443496704137,0.2869777679443395,1.9360370635986364,1,0.08786290574615352,-1.2025331439394253,18.906339645385746,-1.0638250247817607,18.932039260864254,1.0977826860106457,19.189035415649414,0.08786290574615352
5427,2014-08-06,18.21816062927246,18.57795524597168,18.186750411987305,18.412336349487305,20514016.0,-0.014824008286088541,-2.0444411459106426,0.5619873033397621,44.1727750543699,52.023294482841415,0.82665187687045,0.6775858491712157,1.0259602955666765,1.1972134185849868,20.926711968480276,0.391204833984375,-0.05854848767826226,-0.6906059265136726,-1.3729349118247463,-0.00827694120259892,-1.0317704191692094,-0.34944143385813575,-0.11173199932861166,1.950329831708848,-56.380855278767264,0.3411644926555365,8,0.7638492584228516,0.89520263671875,0.9451742172241211,0.5611076354980469,1.898916244506836,2,0.1435736748006582,1.2236033090767278,18.49229049682617,-1.2025331439394253,18.906339645385746,-1.0638250247817607,18.932039260864254,0.1435736748006582
5428,2014-08-07,18.338092803955078,18.423757553100586,18.181039810180664,18.25813865661621,6891236.0,0.006583111057321123,-1.0731653674152635,-0.41176181682448626,43.10632547064617,52.41257664030189,0.6567040495385008,0.556025214192271,0.9146743829569601,1.0414381939157238,21.069772466701096,0.24271774291992188,-0.004878507974567015,-0.551541805267334,-1.2762140461902405,0.1731304356555725,-0.9138779257287872,-0.18920568480588074,-0.19430673891967487,13.92405277344688,-44.383867458826906,0.3623361204614541,8,0.6439170837402344,0.6981716156005859,1.0622496604919434,0.4897193908691406,1.5648193359374964,3,0.13313606759497842,-2.0444411459106426,18.21816062927246,1.2236033090767278,18.49229049682617,-1.2025331439394253,18.906339645385746,0.13313606759497842
5429,2014-08-08,18.286693572998047,18.40376853942871,18.221017837524414,18.40376853942871,3397290.0,-0.0028028667706352373,2.121943272348121,-1.4642763424700016,43.79747891438768,51.434585242202964,0.6682553293385851,0.6118044337177722,0.9671205684262816,1.0493556622411546,21.220564132011578,0.18275070190429688,0.010965072620354732,-0.5858079910278313,-1.3514357885725303,0.1798198065168677,-0.968621889800179,-0.2029940922554836,-0.1062972215729232,11.974094641888207,-48.07032427170693,0.38281389877234867,8,0.6953163146972656,0.6953163146972656,1.2457160949707031,0.5411186218261719,1.5419750213623047,4,0.14022485959313258,-1.0731653674152635,18.338092803955078,-2.0444411459106426,18.21816062927246,1.2236033090767278,18.49229049682617,0.14022485959313258
5430,2014-08-11,18.552255630493164,18.692176818847656,18.298114776611328,18.349515914916992,4079480.0,0.014522147288957843,-1.5794296843787454,-1.731708509147782,43.65481172139233,49.95819850879405,0.3709763482109629,0.32607753044769794,0.7046081951268022,0.7475242898040122,22.254809160904077,0.4054832458496094,0.028221982517742106,-0.29683074951172017,-1.0719781494772924,0.4783166504538521,-0.6844044494945081,0.09074295047106773,-0.3712158203125,51.99998931272828,-6.396629695858827,0.3875736999827869,8,0.42975425720214844,0.42975425720214844,1.022273063659668,0.2755565643310547,1.145059585571289,0,0.10728030246562947,2.121943272348121,18.286693572998047,-1.0731653674152635,18.338092803955078,-2.0444411459106426,18.21816062927246,0.10728030246562947
5431,2014-08-12,18.38378143310547,18.637920379638672,18.295259475708008,18.520845413208008,5976863.0,-0.009081062742084312,-1.181803829174839,-0.6760588556268463,40.378316351613705,46.279694573337,0.4837847907890094,0.4712603747929549,0.8734087675226476,0.8846733065413446,23.346523756833935,0.34266090393066406,0.042281061980734336,-0.43517932891845845,-1.2343349158749213,0.3639762580380044,-0.8347571223966881,-0.035601535440228815,-0.1668764114379897,39.66482948545244,-15.019374103681052,0.3995777934782313,8,0.6053676605224609,0.5982284545898438,1.1907472610473633,0.44403076171875,1.2935447692871058,1,0.1129232498851469,-1.5794296843787454,18.552255630493164,2.121943272348121,18.286693572998047,-1.0731653674152635,18.338092803955078,0.1129232498851469
5432,2014-08-13,18.49514579772949,18.680753707885746,18.372358322143555,18.38092422485352,3304487.0,0.006057750687977315,-3.6956597499528616,-0.8333449297949691,41.485077523558886,44.396509107798636,0.15955408869507082,0.3549291272284911,0.7652365260860741,0.7447298266741065,24.032712069697347,0.30839538574219105,0.018512558935270818,-0.30910911560058807,-1.121284202833401,0.5030659716322248,-0.7151966592169963,0.09697842801582013,-0.2430928688049292,61.452405563038745,10.181326766929445,0.40608754361640714,8,0.24985694885254262,0.48686408996582387,0.963020801544193,0.3326663970947301,0.973730087280277,2,0.1045237374085819,-1.181803829174839,18.38378143310547,-1.5794296843787454,18.552255630493164,2.121943272348121,18.286693572998047,0.1045237374085819
5433,2014-08-14,18.954883575439453,18.99485969543457,18.52655601501465,18.560821533203125,3644882.0,0.024857212954028318,-1.0246895255059125,3.4499791266596453,49.55947946730487,44.50202037715672,-0.3764821930173703,-0.08321182049431286,0.3108769196335146,0.2628996414724156,24.09463970151276,0.4997138977050817,-0.010997205639252883,0.13420944213867259,-0.6761101627142772,0.9445290469916223,-0.2709503602878023,0.5393692445651475,-0.6683856974029538,94.83407112364314,43.79431717438608,0.4051598024264756,8,-0.33266735076904297,0.027126312255859375,0.4947166442871094,-0.12707138061523438,0.17989730834961293,3,0.061313660604370046,-3.6956597499528616,18.49514579772949,-1.181803829174839,18.38378143310547,-1.5794296843787454,18.552255630493164,0.061313660604370046
5434,2014-08-15,19.243289947509766,19.257566452026367,18.926328659057614,19.03483772277832,3736984.0,0.015215412477869839,1.7951939094955192,0.5289832625047192,52.88065212043136,44.96198060040426,-0.6884974621226263,-0.3559062709647307,0.02891751622860994,-0.043638667081040694,24.151071623713584,0.33123779296875355,-0.169715269823854,0.4010566711425767,-0.43095669459912855,1.233070036884282,-0.014950011728277701,0.8170633540134311,-0.9230360193435665,98.51642928213809,46.60206349695993,0.41600668287085274,8,-0.52398681640625,-0.2612800598144531,0.092803955078125,-0.4154777526855469,-0.191320419311527,4,0.03427803635355864,-1.0246895255059125,18.954883575439453,-3.6956597499528616,18.49514579772949,-1.181803829174839,18.38378143310547,0.03427803635355864
5435,2014-08-18,19.52598571777344,19.654483795166016,19.35179901123047,19.391775131225586,5435804.0,0.014690615327981327,-1.8266790164138829,0.6438433877151576,55.27343902882374,46.03426173916984,-0.9767708025401411,-0.6050794353468731,-0.24796393669638306,-0.34606140184905954,23.63485913451873,0.41119384765625,-0.23061946904429576,0.6427758216857953,-0.24024163440777002,1.5257932777793606,0.2012670936390144,1.0842845497325762,-1.172650860480136,90.54621996141054,39.12954413691682,0.441508728046782,8,-0.6082239151001012,-0.5439758300781286,-0.18989181518555043,-0.6981735229492223,-0.6339244842529332,0,0.015501541431088617,1.7951939094955192,19.243289947509766,-1.0246895255059125,18.954883575439453,-3.6956597499528616,18.49514579772949,0.015501541431088617
5436,2014-08-19,19.531696319580078,19.611650466918945,19.471729278564453,19.563106536865234,2604788.0,0.00029246164005125586,1.1777942704467863,-0.2340368080721888,43.87253658054755,46.00090190874514,-0.9158475963255768,-0.598047252184525,-0.26028561541582107,-0.3729426730905061,24.297129821010856,0.1399211883544922,-0.23406015264703584,0.6209307670593276,-0.30807957006144804,1.5499411041801032,0.156425598498938,1.0854359356197172,-1.145942151742208,90.42313110771597,43.19950316230059,0.4645051685603885,8,-0.6139345169067383,-0.5496864318847656,-0.1956024169921875,-0.7038841247558594,-0.8509426116943324,1,0.008479493730318977,-1.8266790164138829,19.52598571777344,1.7951939094955192,19.243289947509766,-1.0246895255059125,18.954883575439453,0.008479493730318977
5437,2014-08-20,19.5345516204834,19.571672439575195,19.41461944580078,19.44603157043457,5493938.0,0.00014618806562438635,-1.0754398346524172,-2.818192858877824,56.335067914445986,47.470762180278456,-0.7960487064591568,-0.5933145378363598,-0.2683822140488772,-0.39392979362008873,25.043568648315564,0.15705299377441406,-0.23591575385397334,0.5996569633483873,-0.36901681290605737,1.5683307396028319,0.11532007522116672,1.0839938514756078,-1.1170265283118574,89.3670342380855,42.00422166237194,0.4843368881272218,8,-0.5968008041381836,-0.5525417327880859,-0.23700714111328125,-0.7067394256591797,-0.6938896179199183,2,0.007308823088596927,1.1777942704467863,19.531696319580078,-1.8266790164138829,19.52598571777344,1.7951939094955192,19.243289947509766,0.007308823088596927
5438,2014-08-21,19.52598571777344,19.62307357788086,19.437463760375977,19.563106536865234,2688485.0,-0.0004385000933921912,1.3636297393796604,-0.41934927817276746,61.98157586316506,49.491217396809276,-0.6719194023490545,-0.5807915801835861,-0.2653572587768913,-0.40300008152019373,25.997551784817574,0.1856098175048828,-0.19081664457330305,0.5696746826171903,-0.43251089351953453,1.5718602587539152,0.0685818945488279,1.0707674706855528,-1.0773251197548994,82.35292576808182,33.55916818577506,0.5010927880683628,8,-0.5511140823364293,-0.5439758300781286,-0.3041119575500524,-0.6981735229492223,-0.7110233306884801,3,-0.002924811765671387,-1.0754398346524172,19.5345516204834,1.1777942704467863,19.531696319580078,-1.8266790164138829,19.52598571777344,-0.002924811765671387
5439,2014-08-22,19.565961837768555,19.788692474365234,19.440319061279297,19.52884101867676,3060398.0,0.0020473291629383716,-2.2533219336681984,-1.0,63.23023529123712,51.666264460125355,-0.5714410734014663,-0.6064306678171931,-0.3073941317621234,-0.4660302966425576,26.81241862886885,0.3483734130859375,-0.11024485861489453,0.5808101654052749,-0.4578879852449447,1.6195083160554944,0.06146109008016509,1.1001592407303846,-1.0867884440199553,49.019462319587184,-0.09972389922226199,0.5193490753251099,8,-0.5239858627319336,-0.5839519500732422,-0.35907983779907227,-0.7381496429443359,-0.7481441497802734,4,-0.022037299139936573,1.3636297393796604,19.52598571777344,-1.0754398346524172,19.5345516204834,1.1777942704467863,19.531696319580078,-0.022037299139936573
5440,2014-08-25,19.46030807495117,19.86008071899414,19.34894371032715,19.72587013244629,2844324.0,-0.005399875748170024,-1.0935762973379426,-7.153992395438043,72.15687233254874,55.1972151246737,-0.36144396821297775,-0.4899115863493826,-0.21050263552373494,-0.3834127599769559,27.306459680728956,0.5111370086669922,-0.02841518820564204,0.45231237411498526,-0.6079505909714733,1.5125753392014438,-0.07781910842824402,0.9824438566582145,-0.9512321413871128,21.787576077586316,-29.08818896986117,0.5301314825432294,8,-0.34408855438232067,-0.4782981872558558,-0.31838893890380504,-0.6324958801269496,-1.1707592010498011,0,-0.02098314914544097,-2.2533219336681984,19.565961837768555,1.3636297393796604,19.52598571777344,-1.0754398346524172,19.5345516204834,-0.02098314914544097
5441,2014-08-26,19.660194396972656,19.671615600585934,19.417476654052734,19.500286102294922,2053573.0,0.010271488059265366,1.7812636984157497,-0.6021503831761524,84.16785449260324,59.93974589901196,-0.4036817772472894,-0.6775319669496724,-0.415352182201719,-0.6017137010145746,28.087506109864393,0.2541389465331996,0.06816012430387275,0.6223586082458503,-0.47732881992312315,1.7220460364148238,0.07251489416136536,1.1722023223303353,-1.1218139743894504,60.8937880387935,3.671100687812036,0.5498437140844865,8,-0.4668760299682617,-0.6781845092773438,-0.5946598052978516,-0.8323822021484375,-1.5619640350341761,1,-0.03907047651423168,-1.0935762973379426,19.46030807495117,-2.2533219336681984,19.565961837768555,1.3636297393796604,19.52598571777344,-0.03907047651423168
5442,2014-08-27,19.500286102294922,19.734437942504886,19.44888687133789,19.660194396972656,2022755.0,-0.00813360699537935,-1.173914937488229,-1.0,77.02528647538148,62.9915022332427,-0.0963304034738357,-0.583761814619713,-0.2605264891938077,-0.4540417226789586,27.147322517948837,0.28555107116699574,0.15079054872037645,0.485437202453614,-0.5504550459621811,1.521329450869409,-0.03250892175428177,1.0033833266615098,-0.93318728047295,29.608967733027843,-31.72376277303451,0.5179461242078973,8,-0.10708141326904297,-0.5182762145996094,-0.4340381622314453,-0.6724739074707031,-1.4648780822753906,2,-0.042026685665536356,1.7812636984157497,19.660194396972656,-1.0935762973379426,19.46030807495117,-2.2533219336681984,19.565961837768555,-0.042026685665536356
5443,2014-08-28,19.780126571655273,19.785837173461914,19.3889217376709,19.417476654052734,2549106.0,0.014350582750035645,1.12213888364836,-2.267861828764999,81.39261689804513,66.15949831964421,-0.27580332532399154,-0.8612030123984766,-0.5473656437783987,-0.7447978697157396,26.093702347665058,0.3969154357910156,0.2778472841303312,0.7357231140136733,-0.3534518609592858,1.8248980889866324,0.19113562652719196,1.2803106015001546,-1.1848837185793109,84.35758984711717,16.08810468241299,0.5445874874864802,8,-0.1756143569946289,-0.7981166839599609,-0.6853237152099609,-0.9437475204467773,-1.7989730834960938,3,-0.04749537702342288,-1.173914937488229,19.500286102294922,1.7812636984157497,19.660194396972656,-1.0935762973379426,19.46030807495117,-0.04749537702342288
5444,2014-08-29,19.871501922607425,19.877212524414066,19.717304229736328,19.780126571655273,1898434.0,0.004619553399779042,2.1111605900360355,0.25196572925269084,79.92233728770594,68.89826479285335,-0.30027235283552045,-0.9260674210173327,-0.6450983350173303,-0.8435679711038553,24.506216995324902,0.15990829467773793,0.4070877669101556,0.780125331878665,-0.36807891846421015,1.92832958222154,0.20602320670722563,1.3542274570501043,-1.2486779189025512,98.91899698517864,27.410443401961942,0.5741021251714381,8,-0.25842380523681996,-0.8894920349121129,-0.7681322097778356,-1.0351228713989293,-2.252998352050785,4,-0.053168579790159654,1.12213888364836,19.780126571655273,-1.173914937488229,19.500286102294922,1.7812636984157497,19.660194396972656,-0.053168579790159654
5445,2014-09-02,20.18275260925293,20.194175720214844,19.848657608032227,19.848657608032227,3682003.0,0.01566316868537254,-1.0683824117103025,3.656292399857916,88.32119991256461,73.83700516307746,-0.5683292857274971,-1.1982229371132043,-0.9658486937706634,-1.166086664250436,23.12473904071267,0.3455181121826172,0.48472788188485794,1.0275553703308091,-0.21533372514517524,2.2704444658067935,0.40611082259281517,1.648999918068803,-1.5328990779317238,98.58142757322027,22.092897779806336,0.621444547737993,9,-0.4111928939819336,-1.0908050537109375,-1.0793828964233398,-1.3463735580444336,-2.0731010437011683,1,-0.06762877926962674,2.1111605900360355,19.871501922607425,1.12213888364836,19.780126571655273,-1.173914937488229,19.500286102294922,-0.06762877926962674
5446,2014-09-03,20.117076873779297,20.336950302124023,20.03426551818848,20.26841735839844,3113628.0,-0.0032540524449338193,1.0990159250833043,-0.45298637832407634,85.23580203021709,77.04819784260758,-0.4591717692598678,-1.05886987416066,-0.9089746464969579,-1.10209888645349,21.19719014589416,0.3026847839355433,0.5292073954708556,0.8806403160095222,-0.39185774413189733,2.1531383761509417,0.2443912859388142,1.5168893460802302,-1.405450454902347,76.80729921133108,-1.5177988485308163,0.6362490300707091,9,-0.27412986755371094,-0.9537420272827148,-1.013707160949707,-1.2806978225708008,-2.4585952758789062,2,-0.09084460984786213,-1.0683824117103025,20.18275260925293,2.1111605900360355,19.871501922607425,1.12213888364836,19.780126571655273,-0.09084460984786213
5447,2014-09-04,20.83380889892578,21.11079406738281,20.631067276000977,20.72244453430176,8433166.0,0.035628040278589124,-2.262128492960554,-0.7358530990849793,86.71880591140057,79.7967789590782,-1.086477278609724,-1.654419680588731,-1.6251645833087878,-1.8184199919075645,19.430617536716376,0.9937171936035121,0.5612165722951197,1.4665899276733398,0.10052947796220835,2.8326503773844713,0.7835597028177759,2.149620152528904,-2.0246630470540055,83.91372207581902,7.35977333831562,0.6830302248555657,9,-0.6039400100708008,-1.2835521697998047,-1.7304391860961914,-1.9974298477172852,-3.6350650787353516,3,-0.1313047724618589,1.0990159250833043,20.117076873779297,-1.0683824117103025,20.18275260925293,2.1111605900360355,19.871501922607425,-0.1313047724618589
5448,2014-09-05,20.77955436706543,20.87378692626953,20.702455520629886,20.790977478027344,2531596.0,-0.0026041580837937728,-1.0689599576198447,-0.10257420316166597,83.04674454004243,81.99861332005658,-0.9339151854225491,-1.483962213502572,-1.56794942850739,-1.7563603960346583,17.561702867515567,0.17133140563964488,0.6528862409170202,1.2902623176574721,-0.124072515556513,2.7045971508714572,0.5830949010504796,1.9974297342644647,-1.7862766579527722,76.22948575808613,2.3522856374116827,0.7071674166069918,9,-0.5496854782104492,-1.1336374282836914,-1.731867790222168,-1.9431753158569336,-4.077669143676758,4,-0.132059922872804,-2.262128492960554,20.83380889892578,1.0990159250833043,20.117076873779297,-1.0683824117103025,20.18275260925293,-0.132059922872804
5449,2014-09-08,20.850942611694336,20.99657249450684,20.708166122436523,20.796688079833984,1619325.0,0.003435504119474908,-1.4938029307231457,-4.74954082484555,81.3514174637747,83.02022944574834,-0.898329227398591,-1.4265324832504263,-1.6387084306630513,-1.8220936804911005,15.658806520633078,0.28840637207031605,0.7052352771270627,1.233438110351564,-0.18677016561141357,2.6536463863145414,0.5233339723700752,1.9435422483330527,-1.688263593920066,79.41177804005626,7.327368377651467,0.710104137981489,9,-0.6010847091674805,-1.2050256729125977,-1.8032560348510742,-2.01456356048584,-4.123357772827148,0,-0.13763354381521453,-1.0689599576198447,20.77955436706543,-2.262128492960554,20.83380889892578,1.0990159250833043,20.117076873779297,-0.13763354381521453
5450,2014-09-09,20.54254722595215,20.888063430786133,20.519702911376953,20.862363815307614,2613893.0,-0.014790476933605023,-1.0156238584772739,-5.894744243276433,70.92202221304596,81.54847030357531,-0.4696642140625933,-1.0133386268744857,-1.3302165483489077,-1.5139739062800572,14.42987288750416,0.3683605194091797,0.7414917813960358,0.8255281448364258,-0.5588657527572138,2.2099220424300654,0.13333119603960597,1.5177250936332456,-1.2240190042091967,47.21488418900409,-21.61829154586163,0.6921969487968206,9,-0.29268932342529297,-0.8966302871704102,-1.4948606491088867,-1.7061681747436523,-3.7207317352294957,1,-0.1423408510752482,-1.4938029307231457,20.850942611694336,-1.0689599576198447,20.77955436706543,-2.262128492960554,20.83380889892578,-0.1423408510752482
5451,2014-09-10,20.45973777770996,20.65105628967285,20.38834953308105,20.54254722595215,2036413.0,-0.004031118796094191,-1.3291057900432481,0.2589279324411394,68.53551317873061,80.605162159503,-0.29224510997559605,-0.8084806867200385,-1.2508484225015124,-1.4321067950450512,12.982094121437612,0.2627067565918004,0.7741787248387624,0.6389208793640151,-0.6311578087504799,1.90899956747851,0.003881535306767603,1.2739602234212626,-0.9978282883158194,9.881484493187633,-54.026358392446085,0.6350393440572484,9,-0.20987987518310547,-0.8138208389282227,-1.4120512008666992,-1.6233587265014648,-3.760707855224613,2,-0.11486394584775772,-1.0156238584772739,20.54254722595215,-1.4938029307231457,20.850942611694336,-1.0689599576198447,20.77955436706543,-0.11486394584775772
5452,2014-09-11,20.428327560424805,20.442604064941406,20.299829483032227,20.39977264404297,2341087.0,-0.00153522091174485,4.0001669950903445,-0.34482679196609545,67.91386869163435,79.10752346990179,-0.12890384615688077,-0.6585813052283811,-1.233625691667033,-1.4039740603802997,11.506893008848236,0.15990829467773438,0.8007293387901626,0.5108515739440911,-0.6211731749634914,1.6428763228516736,-0.05516080050970018,1.0768639483978824,-0.8345073047915683,18.442679047561597,-41.35024709918536,0.5660123744537918,9,-0.014278411865234375,-0.7824106216430664,-1.380640983581543,-1.5919485092163086,-3.5893783569335938,3,-0.1355884838996979,-1.3291057900432481,20.45973777770996,-1.0156238584772739,20.54254722595215,-1.4938029307231457,20.850942611694336,-0.1355884838996979
5453,2014-09-12,20.117076873779297,20.434038162231445,20.0942325592041,20.434038162231445,2439143.0,-0.015236229482069041,1.1441457705245548,-11.100060116224702,59.877211273864646,76.88028724614165,0.2628065898332643,-0.2696213598620574,-0.9266634382728469,-1.0993030413830454,10.762458190999599,0.33980560302734375,0.7798642944749901,0.1414912223815925,-0.8980179587573218,1.1810004035205068,-0.37826336818786643,0.6612458129510514,-0.40189871320609427,2.5316750020080816,-56.20232399179353,0.5197545905694575,9,0.36264896392822266,-0.4711599349975586,-1.0693902969360352,-1.2806978225708008,-3.063962936401367,4,-0.14506745049986058,4.0001669950903445,20.428327560424805,-1.3291057900432481,20.45973777770996,-1.0156238584772739,20.54254722595215,-0.14506745049986058
5454,2014-09-15,19.902912139892575,20.18560791015625,19.76584815979004,20.1313533782959,2680431.0,-0.010645917159359586,1.491523217045268,0.7207228350152658,57.63546960118874,73.47076165598878,0.538527323647152,-0.0036950571974792012,-0.7207450262167789,-0.8934405107471441,10.42536631451783,0.41975975036621094,0.786742091231428,-0.10565462112426971,-1.087599117728093,0.8762898754795536,-0.5966268694261814,0.38531762717764195,1.2078819274902344,12.213697642955406,-49.079013317203476,0.49097224830191166,9,0.5354089736938512,-0.2370061874389613,-0.8937749862670863,-0.8466587066650355,-2.424327850341797,0,-0.16083208798816417,1.1441457705245548,20.117076873779297,4.0001669950903445,20.428327560424805,-1.3291057900432481,20.45973777770996,-0.16083208798816417
5455,2014-09-16,19.82866859436035,19.96287727355957,19.663049697875977,19.854368209838867,2834169.0,-0.003730285548686707,1.470586386282553,0.112499895632424,53.038089885553546,69.8932380843595,0.6227509475578401,0.0994882249618314,-0.6491525228846982,-0.8256442612018731,10.9782253739446,0.29982757568359375,0.753306210602048,-0.19503231048583913,-1.154738325156842,0.7646737041851637,-0.6748853178213423,0.28482069684966405,1.2552265548706032,16.762934362934363,-42.738674031436986,0.4798530073355023,9,0.558253288269043,-0.1256418228149414,-0.8466587066650391,-0.7153053283691406,-2.5099945068359375,1,-0.1563939475177456,1.491523217045268,19.902912139892575,1.1441457705245548,20.117076873779297,4.0001669950903445,20.428327560424805,-0.1563939475177456
5456,2014-09-17,19.697315216064453,19.91433525085449,19.64591789245605,19.7601375579834,2153380.0,-0.00662441745247877,-2.241422994091833,2.444485676116966,53.589991673165486,66.2122587245556,0.76918767618114,0.25706541737064015,-0.502975633218604,-0.6864756940795402,11.545624825977496,0.2684173583984375,0.7215222770580709,-0.3346666336059556,-1.2792363645923501,0.6099030973804389,-0.8069514990991529,0.13761823188724165,1.3297461151123038,6.451388938766449,-54.48378940069987,0.4722848654931964,9,0.6239299774169922,0.005711555480957031,-0.7153053283691406,-0.5839519500732422,-1.9131927490234375,2,-0.14598434831345142,1.470586386282553,19.82866859436035,1.491523217045268,19.902912139892575,1.1441457705245548,20.117076873779297,-0.14598434831345142
5457,2014-09-18,19.677326202392575,19.848657608032227,19.57738494873047,19.76870346069336,1799328.0,-0.0010148090464418003,1.159078833512972,1.454534414184712,47.93099344714136,62.310508603122145,0.6793151265173734,0.30387922379893695,-0.464959842795281,-0.6521428225157244,12.048044863913072,0.2712726593017578,0.6346325349914359,-0.36179437637329315,-1.2925927270243172,0.5690039742777309,-0.8271935516988052,0.10360479895221886,1.2668665224609406,11.66647741314892,-44.39307346576269,0.46539917532551184,9,0.6096525192260778,0.06424999237060902,-0.6917467117309535,-0.5639629364013636,-1.8989143371581996,3,-0.15135675697367335,-2.241422994091833,19.697315216064453,1.470586386282553,19.82866859436035,1.491523217045268,19.902912139892575,-0.15135675697367335
5458,2014-09-19,19.468875885009766,19.80868148803711,19.320388793945312,19.737293243408203,3496047.0,-0.010593426934065064,1.375,2.9374634716538894,42.26126320327649,57.967158129733455,0.7624762902114277,0.5352754953887704,-0.23767958408623358,-0.44163133530301124,12.933827607491413,0.4882926940917969,0.5549091808093571,-0.5673892021179192,-1.505140151438578,0.3703617472027396,-1.0362646767782486,-0.0985137274575898,1.3659722177539066,17.161790381461298,-32.09345620025721,0.4688754746603286,9,0.635350227355957,0.34979915618896484,-0.6053695678710938,-0.3555126190185547,-1.4848670959472656,4,-0.1350836430953618,1.159078833512972,19.677326202392575,-2.241422994091833,19.697315216064453,1.470586386282553,19.82866859436035,-0.1350836430953618
5459,2014-09-22,19.134780883789066,19.443174362182614,18.98058319091797,19.374643325805664,2134469.0,-0.017160466952174658,1.454556035158946,0.893617474845078,30.032641805787478,53.423893640038074,0.9247839619513307,0.8805578863615722,0.11469719079968499,-0.10529967651124039,13.789479204211222,0.4882926940917969,0.38919709724164164,-0.8799251556396435,-1.8808965549659042,0.12104624368661732,-1.3804108553027739,-0.3794394559765131,1.5486212880927717,15.69771167270257,-26.18962202379975,0.500485699663131,9,0.6810388565063441,0.8837804794311452,-0.3326678276062047,-0.021417617797855115,-0.5282707214355469,0,-0.10878969344115763,1.375,19.468875885009766,1.159078833512972,19.677326202392575,-2.241422994091833,19.697315216064453,-0.10878969344115763
5460,2014-09-23,19.05196952819824,19.343231201171875,18.96916007995605,18.96916007995605,2607239.0,-0.0043277922069641095,-8.034503408881605,-0.3452372432548538,29.83780645524672,49.12414844853987,0.8648718112839866,0.9815327023600879,0.2025933448667665,-0.015284743297648617,14.946288992451828,0.37407112121582387,0.23365452694375577,-0.9423195838928251,-2.0056213180041524,0.12098215021850223,-1.4739704509484888,-0.41066871683716144,1.4270943659679354,8.761280532102093,-27.522976821054606,0.5316508670556631,9,0.6539125442504918,0.9880075454711914,-0.20131301879882457,0.0613937377929723,-0.17418479919433238,1,-0.08258386285568753,1.454556035158946,19.134780883789066,1.375,19.468875885009766,1.159078833512972,19.677326202392575,-0.08258386285568753
5461,2014-09-24,18.892061233520508,19.117647171020508,18.792118072509766,18.98914909362793,4032203.0,-0.008393268446133861,-1.192305716120745,-1.1724249124746637,3.4246782158513582,41.958682840119536,0.8705691485018043,1.1393593385529215,0.36693777626685886,0.15110717525557504,16.29202656047703,0.3255290985107422,0.06788757660749312,-1.0638212203979478,-2.2285832999361332,0.10094085914023765,-1.6462022601670405,-0.4814401806288551,1.3756161266562472,9.459481415555366,-19.94074371454571,0.5823810397690923,9,0.7210168838500977,1.0593948364257812,0.05782461166381836,0.22130203247070312,0.23700714111328125,2,-0.08328297937148366,-8.034503408881605,19.05196952819824,1.454556035158946,19.134780883789066,1.375,19.468875885009766,-0.08328297937148366
5462,2014-09-25,18.680753707885746,18.932039260864254,18.649343490600586,18.874929428100586,4946225.0,-0.011184990511243664,-1.1999999999999724,1.9999999999999634,3.184732886783209,35.65951857488826,0.9028593386191446,1.3556251261447834,0.5866693607565701,0.3660940065130518,17.63446751692383,0.2826957702636683,-0.07458111142378954,-1.234152126312253,-2.51797777853832,0.04967352591381413,-1.8760649524252848,-0.5922393001992212,1.350834166264292,2.709323541073671,-19.90943870168929,0.641912826113033,9,0.7367219924926722,1.1993150711059535,0.26913213729858043,0.4326095581054652,0.6482009887695277,3,-0.047997594468912275,-1.192305716120745,18.892061233520508,-8.034503408881605,19.05196952819824,1.454556035158946,19.134780883789066,-0.047997594468912275
5463,2014-09-26,18.84066200256348,18.86065101623535,18.67218780517578,18.75499725341797,2837320.0,0.008560055829558433,1.9999848192734504,-0.44117127028410164,6.862730652678948,30.018103136164957,0.606646098644557,1.1823452357341502,0.44246411908592975,0.22045263388108083,19.228895897594985,0.1884632110595703,-0.2147317848534911,-1.0272706031799288,-2.397686915385382,0.3431457090255243,-1.7124787592826571,-0.34206244707720046,0.9421218825476565,24.100664110179412,8.307859646921646,0.6852081561027267,9,0.465448379516598,1.039406776428219,0.11921834945678356,0.2727012634277308,0.5425472259521449,4,-0.056380722566148345,-1.1999999999999724,18.680753707885746,-1.192305716120745,18.892061233520508,-8.034503408881605,19.05196952819824,-0.056380722566148345
5464,2014-09-29,18.81496238708496,18.892061233520508,18.62078857421875,18.640777587890625,2111706.0,-0.001364050555921148,-1.5333309583819457,2.033331106806408,7.810304929627321,24.992793696617593,0.5160598466492345,1.1856205026487778,0.4779083055673006,0.26647863171397645,20.681320797374877,0.2712726593017578,-0.3650527806579653,-1.0001432418823235,-2.449180227241321,0.448893743476674,-1.7246617345618205,-0.27562474920282654,0.7638022270142777,26.87740252608457,14.437196506597427,0.7245184926794984,9,0.45259952545166016,1.0508289337158203,0.16347837448120117,0.29840087890625,0.5339813232421875,0,-0.04416451018753287,1.9999848192734504,18.84066200256348,-1.1999999999999724,18.680753707885746,-1.192305716120745,18.892061233520508,-0.04416451018753287
5465,2014-09-30,18.81781768798828,18.99485969543457,18.649343490600586,18.909194946289066,2898255.0,0.00015175692858582224,1.6304325729304312,-0.5245994984834255,8.272831356779236,19.957553661463567,0.3964243106489036,1.1333732771052922,0.48843772412703146,0.2779262482835989,21.247638798781388,0.3455162048339844,-0.4826140393527929,-0.9290411949157722,-2.4327125228469804,0.574630133015436,-1.6808768588813763,-0.1772055309501681,0.5693517181348611,39.654967235707126,25.780256543053433,0.7518356639656041,9,0.41690540313720703,1.0479736328125,0.19417524337768555,0.2955455780029297,-0.025699615478515625,1,-0.01122911961091233,-1.5333309583819457,18.81496238708496,1.9999848192734504,18.84066200256348,-1.1999999999999724,18.680753707885746,-0.01122911961091233
5466,2014-10-01,18.289548873901367,18.829240798950195,18.143917083740234,18.829240798950195,3560483.0,-0.028072799027281325,1.5396848957781124,5.906195207480776,6.604845488333638,15.365759443818265,0.7867347993011293,1.5997271200960697,1.0153913147822315,0.8160211122023071,21.84564629478849,0.6853237152099609,-0.6012606943566823,-1.3659336090087884,-2.992009195952374,0.2601419779347971,-2.178971402480581,-0.5528958155369956,0.9443443658408981,17.114172937133944,3.6595916405975615,0.813037793471793,10,0.6867504119873047,1.3378067016601562,0.7595658302307129,0.8238143920898438,0.5168476104736328,2,0.032162403739872,1.6304325729304312,18.81781768798828,-1.5333309583819457,18.81496238708496,1.9999848192734504,18.84066200256348,0.032162403739872
5467,2014-10-02,18.09823036193848,18.33523750305176,17.918331146240234,18.235294342041016,7510739.0,-0.010460537505979306,1.4745866330047974,0.253967075920461,6.942732524791992,11.441478257319988,0.816350511283634,1.660742004805055,1.2008430013222373,1.0099520874308503,21.16007633686157,0.416906356811527,-0.7134483570898098,-1.4204731941223123,-3.088878682362054,0.24793229411742956,-2.2546759382421833,-0.5862704500024414,0.9176676466033804,16.711049217680355,1.797347940464455,0.8342027441198705,10,0.5825223922729457,1.4163322448730433,0.9894337654113734,1.0151329040527308,0.6624774932861293,3,0.05695794517364616,1.5396848957781124,18.289548873901367,1.6304325729304312,18.81781768798828,-1.5333309583819457,18.81496238708496,0.05695794517364616
5468,2014-10-03,18.03540802001953,18.363792419433594,17.9840087890625,18.238149642944336,5716315.0,-0.003471186997987763,-1.4859823585594696,1.4791750741014285,7.421854615665609,8.92916856952867,0.7313623631878166,1.5889026904997365,1.2554746490637072,1.077099853917261,20.40184094844667,0.37978363037109375,-0.8307108050019707,-1.3460882186889656,-3.02918649386789,0.33701005648995874,-2.1876373562784295,-0.5045390810995016,0.7938327789306641,10.87540816886985,-4.198899339693774,0.8415491375894627,10,0.5953731536865234,1.4791545867919922,1.1521992683410645,1.0779552459716797,0.7852668762207031,4,0.0717226178193413,1.4745866330047974,18.09823036193848,1.5396848957781124,18.289548873901367,1.6304325729304312,18.81781768798828,0.0717226178193413
5469,2014-10-06,17.98115348815918,18.24957275390625,17.944032669067386,18.07253074645996,2439143.0,-0.0030082231463867126,-2.689676616915538,0.4507079354626276,7.490125515667501,6.446092909575424,0.6758372097600969,1.4937200344260297,1.3042372766102694,1.1385086680565202,19.43363781770464,0.30554008483886363,-0.9411005992008654,-1.2568532943725579,-2.9013526911707324,0.3876461024256166,-2.079102992771645,-0.43460359597347065,0.665905380249022,5.835641048810176,-8.652250331001044,0.8222496983990877,10,0.5368356704711914,1.5334091186523438,1.3121075630187988,1.1322097778320312,0.7938327789306641,0,0.07797362617919457,-1.4859823585594696,18.03540802001953,1.4745866330047974,18.09823036193848,1.5396848957781124,18.289548873901367,0.07797362617919457
5470,2014-10-07,17.61850357055664,18.043975830078125,17.61564826965332,17.93260955810547,2376457.0,-0.020168334464268356,-1.6785825043536344,3.4374634716540036,6.769578110150519,6.817748453386441,0.909399436633958,1.713951106834159,1.6566077286869323,1.5097874597758647,19.226315415958382,0.4283275604248047,-1.0378877629257097,-1.4733010292053237,-3.1490889874019885,0.20248692899134113,-2.311195008303656,-0.6354070501069913,0.8828097534179662,0.23527673699298415,-14.638424153903978,0.8378939790983316,10,0.6867504119873047,1.7447175979614258,1.6790404319763184,1.4948596954345703,1.0622501373291051,1,0.09821720288789759,-2.689676616915538,17.98115348815918,-1.4859823585594696,18.03540802001953,1.4745866330047974,18.09823036193848,0.09821720288789759
5471,2014-10-08,18.10965156555176,18.135351181030273,17.455739974975586,17.70131492614746,2746969.0,0.027876828076131677,1.956528954421368,-1.2999963566145776,22.740813311851028,8.990646278393976,0.33033315895504956,1.0937925848689503,1.15874235922006,1.0317621588639874,19.509221372055237,0.6796112060546875,-1.0666825637769044,-0.86464872360229,-2.464418327212954,0.735120880008374,-1.6645335254076201,-0.06476392179695978,0.21452874755858886,72.01253568195366,54.38955499200078,0.7998848018053317,10,0.11564826965331676,1.1736154556274379,1.3221020698547328,1.0037117004394496,0.3969173431396449,2,0.03768523676381452,-1.6785825043536344,17.61850357055664,-2.689676616915538,17.98115348815918,-1.4859823585594696,18.03540802001953,0.03768523676381452
5472,2014-10-09,17.65848159790039,18.07538414001465,17.544260025024414,18.07538414001465,3163006.0,-0.024913232925452222,1.5479533528230327,-1.0209775510775954,20.970685888072566,10.558196860104378,0.6942522036050747,1.398515580707592,1.5689082930499865,1.4927438142638891,20.08853632986986,0.5653915405273473,-1.1057508149392703,-1.1773263931274407,-2.725845510278887,0.3711927240240058,-1.9515859517031622,-0.4030668345517192,0.49201064758300816,22.327082996380867,4.453853081002663,0.7742595585757228,10,0.5668182373046875,1.6247854232788086,1.8446593284606934,1.5048532485961914,1.062250137329098,3,0.06500643218446922,1.956528954421368,18.10965156555176,-1.6785825043536344,17.61850357055664,-2.689676616915538,17.98115348815918,0.06500643218446922
5473,2014-10-10,17.19874382019043,17.84980010986328,17.115934371948242,17.61564826965332,4244074.0,-0.026034955223139034,-1.5196097049867392,1.0000045750467799,20.15843905835014,11.930211763295802,1.0019572125130267,1.7164103602585108,2.006309494725194,1.9637318205060836,21.51814564362779,0.7338657379150391,-1.0963251371503304,-1.491147518157959,-3.08075688267229,0.09846184635637201,-2.2859522004151245,-0.6963428359007935,0.9366073608398438,7.304749870867985,-10.39572771191842,0.7948046822571648,10,0.8566532135009766,1.8575096130371094,2.691318988800049,2.351512908935547,1.3249568939208984,4,0.09081849531362374,1.5479533528230327,17.65848159790039,1.956528954421368,18.10965156555176,-1.6785825043536344,17.61850357055664,0.09081849531362374
5474,2014-10-13,16.701885223388672,17.287263870239258,16.656196594238278,17.11307716369629,4006638.0,-0.028889237609230012,-1.5113647145443083,0.9862977975825563,17.876657435588925,12.997303549830214,1.3047640360436077,2.0671436216236145,2.4828824651372017,2.4658284766899996,24.087117867709356,0.6310672760009801,-1.0792318273602,-1.8279547691345215,-3.5429656089314356,-0.11294392933760733,-2.6854601890329803,-0.9704493492360626,1.3734989166259766,3.088833956799884,-15.09208996107505,0.8575054198984575,10,1.0408334732055664,2.1244993209838867,3.2360076904296875,2.8483715057373047,1.7332954406738281,0,0.12685931225802527,-1.5196097049867392,17.19874382019043,1.5479533528230327,17.65848159790039,1.956528954421368,18.10965156555176,0.12685931225802527
5475,2014-10-14,16.727584838867188,17.115934371948242,16.553398132324222,16.74186134338379,4315515.0,0.0015387254273862006,-2.102365186474772,0.03471980629270397,19.28686994332142,14.406417378162189,1.0631897774264658,1.8943298149480725,2.437606111550206,2.4493994597019118,27.087643762937198,0.5625362396240199,-1.0862243825310465,-1.6472009658813462,-3.427285365828922,0.1328834340662297,-2.537243165855134,-0.7571587659075583,1.1222152709960938,11.01086449344626,-7.931503275147403,0.8900421999737871,10,0.7310104370117188,1.9931459426879883,3.2203025817871094,2.822671890258789,1.5990848541259766,1,0.12239671464498803,-1.5113647145443083,16.701885223388672,-1.5196097049867392,17.19874382019043,1.5479533528230327,17.65848159790039,0.12239671464498803
5476,2014-10-15,16.821815490722653,16.913192749023438,16.133638381958008,16.38777732849121,3850799.0,0.005633249077088287,1.5277678993867838,-30.40227120908459,22.715812706356047,16.15898184278042,0.8256972387058035,1.6586692472367126,2.337838143844774,2.3628929185176304,30.417374291548672,0.7795543670654297,-1.1157371784344292,-1.4091953277587912,-3.2039558340441054,0.38556517852652306,-2.3065755809014483,-0.5118150746161341,0.7687042236328168,35.44115422471137,13.848690320055098,0.8973802531426575,10,0.4268999099731481,1.570531845092777,3.126071929931644,2.728441238403324,1.7618503570556676,2,0.1105075857114417,-2.102365186474772,16.727584838867188,-1.5113647145443083,16.701885223388672,-1.5196097049867392,17.19874382019043,0.1105075857114417
5477,2014-10-16,16.699029922485348,16.78469467163086,16.23929214477539,16.444889068603516,3609511.0,-0.007299186482280784,1.5637627819194957,0.585526518164357,18.220320753905227,17.358811413695932,0.8148208882609538,1.630483683441721,2.4623828267851025,2.4838761347173524,33.80393090416952,0.5825233459472621,-1.1645461564626736,-1.3830660820007346,-3.1667441208790983,0.4006119568776292,-2.2749051014399164,-0.4912270625615527,0.6001135253906291,32.94511999270898,11.187853917590314,0.8918390194391825,10,0.4925756454467809,1.589091300964359,3.248857498168949,2.8512268066406286,1.8589363098144567,3,0.10824215505909085,1.5277678993867838,16.821815490722653,-2.102365186474772,16.727584838867188,-1.5113647145443083,16.701885223388672,0.10824215505909085
5478,2014-10-17,16.83894920349121,17.038835525512695,16.650484085083008,16.853227615356445,2411127.0,0.008378886776977401,1.0148236109049527,-0.05618306402587832,21.639313386682147,18.930943399364224,0.5446071030312503,1.3527930813282865,2.3220184399019814,2.3388463318087105,36.405281692683864,0.3883514404296875,-1.1485218445465755,-1.1116504669189453,-2.852103505918958,0.6288025720810673,-1.9818769864189534,-0.24142394741893725,0.22709323120117375,61.138630231204694,38.375469168332785,0.8702265195000071,10,0.2955455780029297,1.4448890686035156,3.1910338401794434,2.7113075256347656,1.9703025817871094,4,0.11175177910437117,1.5637627819194957,16.699029922485348,1.5277678993867838,16.821815490722653,-2.102365186474772,16.727584838867188,0.11175177910437117
5479,2014-10-20,17.05311393737793,17.147344589233402,16.704740524291992,16.83894920349121,2155481.0,0.012718414391458266,1.1985863983476188,-14.999198503873897,26.12056519030243,21.08105307493666,0.2066918625708425,1.0273517277802853,2.1115450402903377,2.117208207726545,38.2735019151168,0.4426040649414098,-1.1255713432666,-0.7934023857116692,-2.4839406581761097,0.8971358867527712,-1.6386715219438912,0.051866750520552785,-0.9194755554199219,90.70434301583865,67.18303681812887,0.8452691362322211,10,0.08138084411621094,1.1065092086791992,3.009707450866699,2.497142791748047,1.7161617279052734,0,0.08623567414922895,1.0148236109049527,16.83894920349121,1.5637627819194957,16.699029922485348,1.5277678993867838,16.821815490722653,0.08623567414922895
5480,2014-10-21,17.478584289550778,17.555681228637695,17.133066177368164,17.133066177368164,2327779.0,0.024949716147751655,-1.4462685825637176,1.6133287022193556,38.71223975409941,22.855656012964257,-0.26900167378816064,0.503793271228357,1.686224963717688,1.6861155302867452,39.761915909142864,0.5025672912597656,-1.100858964082871,-0.28926277160644887,-1.8875248433124376,1.30899930009954,-1.0883938074594433,0.5098682642465455,-1.3246717834472612,94.57843768442487,67.34485465133419,0.7991310358529936,10,-0.3740730285644496,0.5696735382080114,2.573529243469242,2.071672439575199,1.2078800201416087,1,0.054729625618683775,1.1985863983476188,17.05311393737793,1.0148236109049527,16.83894920349121,1.5637627819194957,16.699029922485348,0.054729625618683775
5481,2014-10-22,17.318674087524414,17.709880828857422,17.16162109375,17.544260025024414,2148127.0,-0.009148921867886184,-1.0317507439371771,-0.652891786410239,39.05370197375748,24.864880022484805,-0.260483602139427,0.5689561535136463,1.8498616270654367,1.8390061084834421,40.812555411028164,0.5482597351074219,-1.080762845397981,-0.3705036163330071,-1.8886548005488883,1.1476475678828741,-1.1295792084409477,0.3885719757749335,-1.1086908325195317,73.39794970765695,42.98131801374795,0.7590755921079413,10,-0.32695484161376953,0.7053127288818359,2.7263002395629883,2.2315826416015625,1.322103500366211,2,0.058202816241854416,-1.4462685825637176,17.478584289550778,1.1985863983476188,17.05311393737793,1.0148236109049527,16.83894920349121,0.058202816241854416
5482,2014-10-23,17.784122467041016,17.89263343811035,17.421472549438473,17.561393737792972,2213264.0,0.026875520444829437,1.1428546643765667,-0.9873342803030145,46.82996244444145,27.828382620939394,-0.7892317355220975,0.03466765090888657,1.390034935665959,1.3699485083007623,41.463842504400986,0.5739593505859375,-1.009160668280849,0.1397763252258315,-1.306330134663483,1.585882785115146,-0.5832769047188258,0.8628295551704888,-1.4841453576049801,91.26425732905025,55.96434851848939,0.7230532299446578,10,-0.7709865570068359,0.20702552795410156,2.228013515472412,1.766134262084961,0.5768146514892578,3,0.044958270064721084,-1.0317507439371771,17.318674087524414,-1.4462685825637176,17.478584289550778,1.1985863983476188,17.05311393737793,0.044958270064721084
5483,2014-10-24,17.778411865234375,17.824100494384766,17.66704750061035,17.75556755065918,2314122.0,-0.0003211067522294053,1.7499707773232027,0.102565639611559,47.41064351093306,31.109936629310965,-0.7740474273550682,-0.04562231517789428,1.3865957847246122,1.3703842337337164,42.15032596158367,0.15705299377441406,-1.0078807770314668,0.18717823028564595,-1.1476741530484027,1.5220306136196946,-0.4802479613813766,0.8546044219526685,-1.3510222495043926,90.38452275055475,49.23605348176356,0.6674261916670235,10,-0.7652759552001953,0.1927480697631836,2.235865592956543,1.7718448638916016,0.6624794006347656,4,0.043848369189255054,1.1428546643765667,17.784122467041016,-1.0317507439371771,17.318674087524414,-1.4462685825637176,17.478584289550778,0.043848369189255054
5484,2014-10-27,17.9840087890625,18.001142501831055,17.629926681518555,17.74700164794922,4116951.0,0.011564414492509778,1.7368273030247634,10.374885196626868,54.8632217302238,35.06286460563345,-0.8701552734444213,-0.33377702338363946,1.164751892418117,1.1594689907490547,42.596654348868555,0.3712158203125,-0.9551683091763579,0.4343228340148926,-0.7870597108191966,1.6557053788489817,-0.17636843840215022,1.0450141064319354,-1.4393996675420873,98.02624351272846,49.56675234165321,0.610691272417044,10,-0.9166183471679688,-0.1956024169921875,1.9774417877197266,1.5662479400634766,0.5653915405273438,0,0.045887599694552916,1.7499707773232027,17.778411865234375,1.1428546643765667,17.784122467041016,-1.0317507439371771,17.318674087524414,0.045887599694552916
5485,2014-10-28,18.60651016235352,18.66362190246582,18.03255271911621,18.10965156555176,5413742.0,0.034614160868827515,1.065415455876272,2.096386608723644,56.38766433405932,38.80418145315603,-1.3389022508316515,-1.025498556512968,0.523788569762285,0.5332089334394929,43.03882666339518,0.6796131134033203,-0.8413233484392784,1.0673895835876515,-0.11069267102052649,2.2454718381958294,0.4783484562835625,1.6564307108917404,-1.9162477028020426,96.19762254581404,48.62234825640526,0.5890411273040889,10,-1.1550531387329137,-0.8680753707885778,1.3106803894042933,0.9437465667724574,0.07995414733886719,1,0.008747771694393558,1.7368273030247634,17.9840087890625,1.7499707773232027,17.778411865234375,1.1428546643765667,17.784122467041016,0.008747771694393558
5486,2014-10-29,18.877784729003906,19.531696319580078,18.580810546875,18.84637451171875,11975439.0,0.014579551150825543,-2.380697923589166,0.06321761862900532,66.4357196261106,44.16144799451218,-1.4392168566934522,-1.318019974692664,0.23663954457978775,0.2534685464740747,43.048532034754146,0.9508857727050781,-0.6467113573134071,1.3092523574829116,0.027477473447092393,2.5910272415187308,0.668364915465002,1.9501397995008212,-1.950719136302709,69.01221567927406,17.48960660228736,0.64088744201791,10,-0.7866945266723633,-1.0451173782348633,0.9951448440551758,0.6724720001220703,-0.03997802734374645,2,-0.010134685931531662,1.065415455876272,18.60651016235352,1.7368273030247634,17.9840087890625,1.7499707773232027,17.778411865234375,-0.010134685931531662
5487,2014-10-30,19.12906837463379,19.366077423095703,18.657909393310547,18.774986267089844,6972132.0,0.013311076974185987,-1.4077690050420713,11.272832159339325,77.56933426897736,50.37589475921165,-1.4634467040793986,-1.5685357555775816,-0.028017967577355307,-0.004176146873486886,42.698133000436236,0.7081680297851562,-0.44342685260097525,1.5089941024780273,0.06490933612748861,2.953078868828566,0.7869517193027562,2.2310364856532985,-1.837354480169548,78.82877416443095,20.81596564346259,0.7220423831752697,10,-1.010849952697754,-1.296401023864746,0.6531987190246582,0.4211883544921875,-0.7738418579101527,3,-0.025526114350172158,-2.380697923589166,18.877784729003906,1.065415455876272,18.60651016235352,1.7368273030247634,17.9840087890625,-0.025526114350172158
5488,2014-10-31,19.328954696655273,19.480297088623047,19.189035415649414,19.391775131225586,5903321.0,0.01044934955047494,1.4285532530733631,-0.1774177040632188,90.99822176660086,57.584523267689256,-1.4225808707256213,-1.7566060709503546,-0.23895505286099095,-0.2093713570283242,42.490563903852205,0.3512287139892578,-0.24428857316454966,1.6442030906677232,0.01747464040039759,3.270931540935049,0.8308388655340586,2.4575673158013878,-1.7236432626748162,89.33931750369831,23.371924425858765,0.8133642251336631,10,-0.9965734481811523,-1.4962873458862305,0.31981754302978516,0.22130203247070312,-0.8737869262695277,4,-0.05008121718514391,-1.4077690050420713,19.12906837463379,-2.380697923589166,18.877784729003906,1.065415455876272,18.60651016235352,-0.05008121718514391
5489,2014-11-03,19.383209228515625,19.431753158569336,19.251855850219727,19.386064529418945,3401843.0,0.002806904600471727,2.8181560570792428,0.04545178528054408,91.07774226896596,63.40291243600776,-1.2421809810247524,-1.7923301505821456,-0.30514649538488214,-0.26712297014541875,42.20581103516528,0.17989730834960938,0.0019727491475407533,1.6283548355102546,-0.1645130286221601,3.421222699642671,0.7319209034440455,2.5247887675764638,-1.5082039105512202,90.09520562149564,16.4666509511936,0.8964339320662082,11,-1.036550521850586,-1.550541877746582,0.20988035202026367,0.16704750061035156,-1.4391765594482386,0,-0.04861516746464212,1.4285532530733631,19.328954696655273,-1.4077690050420713,19.12906837463379,-2.380697923589166,18.877784729003906,-0.04861516746464212
5490,2014-11-04,19.34894371032715,19.42318725585937,19.143346786499023,19.22615623474121,3408497.0,-0.0017677938562447038,1.0631530099981998,-43.00334001336005,89.82900746653178,69.04461304631602,-1.02219921362207,-1.7094202006263828,-0.28005611174483036,-0.2392793716104471,41.30493812664678,0.279840469360348,0.24767145976327853,1.5075673103332505,-0.419584400166201,3.434719020832702,0.5439914550835248,2.4711431655829763,-1.2420016521365476,80.78080306817134,2.225887942572001,0.963575855249726,11,-0.8723592758178711,-1.5162763595581055,0.21773290634155273,0.20131301879882812,-1.3963451385498047,1,-0.041322327084478694,2.8181560570792428,19.383209228515625,1.4285532530733631,19.328954696655273,-1.4077690050420713,19.12906837463379,-0.041322327084478694
5491,2014-11-05,18.792118072509766,19.40034294128418,18.58937644958496,19.366077423095703,10361017.0,-0.02877808970627105,1.5244470832714858,-4.674412824655151,79.01817752958861,72.62108138911015,-0.2619303404631772,-1.1582272714385766,0.2544909380866365,0.30864193520199734,39.70289641723154,0.8109664916992188,0.4704074531058602,0.9166183471679688,-1.0542078372869206,2.8874445316228563,-0.06879474505947414,1.9020314393954116,-0.4857104177246363,22.756417804362673,-59.02452612665111,0.9854130922274439,11,-0.21130657196044922,-0.9594507217407227,0.7581391334533691,0.7581386566162109,-1.0222721099853516,2,-0.005622238132482527,1.0631530099981998,19.34894371032715,2.8181560570792428,19.383209228515625,1.4285532530733631,19.328954696655273,-0.005622238132482527
5492,2014-11-06,18.806396484375,18.94346046447754,18.66362190246582,18.829240798950195,3065651.0,0.0007598085436746338,1.227272382253596,0.03980127608666755,78.26084574123873,76.04888163692189,-0.12957577087189875,-1.1405752323092564,0.22279562939292674,0.28636370326648475,38.014278383155606,0.27983856201171875,0.6181945722714381,0.873501014709472,-1.1371719160248972,2.884173945443841,-0.1318354506577144,1.8788374800766583,-0.3284484165185795,24.35907591324323,-57.55308131711314,1.0053364653671848,11,-0.2255849838256836,-0.973729133605957,0.49543094635009766,0.7438602447509766,-1.3106803894042933,3,0.0016701879762694993,1.5244470832714858,18.792118072509766,1.0631530099981998,19.34894371032715,2.8181560570792428,19.383209228515625,0.0016701879762694993
5493,2014-11-07,18.76070785522461,19.05196952819824,18.746431350708008,18.774986267089844,3321997.0,-0.0024294196492321563,-13.267011043818858,0.6250313100108541,75.77581883270604,78.3725035371977,0.07834352256206145,-1.0243892447085052,0.24115588219787298,0.3211979309347015,35.75874493288919,0.3055381774902308,0.7892499821184202,0.7497141838073738,-1.2622309280453727,2.7616592956601203,-0.2562583721189995,1.755686739733747,-0.17133140563964844,20.339048291852336,-57.96337681857101,1.0059725559263737,11,0.021416664123535156,-0.9280405044555664,0.33694982528686523,0.7538547515869141,-1.6076526641845703,4,-0.021613328325884695,1.227272382253596,18.806396484375,1.5244470832714858,18.792118072509766,1.0631530099981998,19.34894371032715,-0.021613328325884695
5494,2014-11-10,18.820674896240234,18.892061233520508,18.649343490600586,18.740720748901367,2486070.0,0.003196416759878584,1.1795106745566184,-5.599652685012022,72.77129098652453,80.19290649858272,0.16711208813934064,-0.9670649945429872,0.1510480838186936,0.25047822478479276,32.832437114465186,0.24271774291992188,0.907591218955087,0.7037417411804192,-1.2399384445283879,2.6474219268892263,-0.2680983516739843,1.6755818340348227,0.7110214233398438,27.73991952547952,-46.500061665063214,0.9718400928544042,11,0.2355785369873047,-0.9880075454711914,0.2519969940185547,0.6938877105712891,-1.4877223968505824,0,-0.019420511106512217,-13.267011043818858,18.76070785522461,1.227272382253596,18.806396484375,1.5244470832714858,18.792118072509766,-0.019420511106512217
5495,2014-11-11,18.774986267089844,18.806396484375,18.66362190246582,18.789262771606445,1489751.0,-0.0024275765562220553,4.882283603787671,-0.17855864882272954,75.70564292135059,81.2228979758316,0.26732428571916955,-0.8012037294871135,0.15540953754109665,0.2817565518114762,29.653142685026403,0.15705299377441406,1.0338277953311739,0.5556830406188951,-1.2932508017907587,2.404616883028549,-0.36878388058593004,1.4801499618237202,0.7390629959106434,22.887482948398326,-49.33329095780641,0.9244669212048265,11,0.25985050201416016,-0.9423189163208008,0.24128961563110352,0.7395763397216797,-1.2364368438720703,1,-0.04425854624879344,1.1795106745566184,18.820674896240234,-13.267011043818858,18.76070785522461,1.227272382253596,18.806396484375,-0.04425854624879344
5496,2014-11-12,18.680753707885746,18.820674896240234,18.52655601501465,18.63506507873535,2325678.0,-0.005019048102808732,-1.2391421145105783,-3.200267201069053,68.21344413182075,80.18335462725865,0.3695286900008803,-0.590857078240326,0.2084851030930679,0.36170525408877197,25.839177312483898,0.29411888122558594,1.1178567257615342,0.3685035705566442,-1.3681189645660794,2.1051261056793678,-0.49980769700471583,1.2368148381180042,0.8160014396667421,29.347873437205923,-38.79250063838498,0.8683112675613616,11,0.3226728439331019,-0.8480863571167028,0.15348386764526012,0.6824674606323207,-1.1222152709960938,2,-0.03897889493618367,4.882283603787671,18.774986267089844,1.1795106745566184,18.820674896240234,-13.267011043818858,18.76070785522461,-0.03897889493618367
5497,2014-11-13,18.506568908691406,18.829240798950195,18.472301483154297,18.774986267089844,2092445.0,-0.009324291830945297,-1.118634665459074,-5.874926943307551,63.843665690000286,77.16618172985858,0.49855415035478856,-0.289136979598954,0.31553434752248677,0.5210410518038238,21.84016383067016,0.35693931579589844,1.148896255503292,0.10394182205200053,-1.4585962720754218,1.6664799161794228,-0.6773272250117088,0.8852108691157099,0.9513782735595697,5.911560216246134,-56.960703041540825,0.7812690470637106,11,0.44545841217041016,-0.6739015579223633,0.24771451950073242,0.776698112487793,-0.9822959899902344,3,-0.03980872682569481,-1.2391421145105783,18.680753707885746,4.882283603787671,18.774986267089844,1.1795106745566184,18.820674896240234,-0.03980872682569481
5498,2014-11-14,18.72073173522949,18.76641845703125,18.512279510498047,18.57224464416504,1498856.0,0.011572259968594345,1.119055949616718,-0.5531948155306559,63.96104764514055,74.15321566054465,0.21125779468664163,-0.374282640501864,0.03708942058695186,0.2946284150116192,18.563127538181224,0.25984954833984375,1.1209608844330496,0.22401552200317099,-1.1583007586966545,1.6063318027029965,-0.46714261834674176,0.9151736623530837,0.6780767050756857,59.183914574576,0.7270649456331668,0.691158140349913,11,0.2270126342773473,-0.8880643844604457,0.03355169296265004,0.5625352859497106,-1.247858047485348,4,-0.06543631186987708,-1.118634665459074,18.506568908691406,-1.2391421145105783,18.680753707885746,4.882283603787671,18.774986267089844,-0.06543631186987708
5499,2014-11-17,18.523700714111328,18.737863540649414,18.4351806640625,18.732152938842773,2354044.0,-0.01052474998866515,1.753246527928381,-1.4038407193320823,48.12904326781356,69.51988630513151,0.30569274307744365,-0.06474980613909764,0.1639220573722895,0.4765437302910769,15.55608557232509,0.30268287658691406,1.0219450694397025,-0.04654483795166087,-1.2504771042336138,1.157387428330292,-0.6485109710926373,0.5554212951893156,0.8195173087647944,22.463589237225374,-29.929669093894983,0.601966133140977,11,0.3940610885620117,-0.6910333633422852,0.03212451934814453,0.5896635055541992,-0.8709316253662145,0,-0.07399415182880453,1.119055949616718,18.72073173522949,-1.118634665459074,18.506568908691406,-1.2391421145105783,18.680753707885746,-0.07399415182880453
5500,2014-11-18,18.4351806640625,18.52941131591797,18.30097007751465,18.503711700439453,2100149.0,-0.004778745425388697,2.8095677343426955,0.3287613575016699,39.09986979142198,65.08451877866855,0.2804576364819624,0.10446663276202273,0.1897097998693873,0.550784502384726,13.809919085684285,0.2284412384033203,0.8543170912393094,-0.18289470672607422,-1.2750355945181724,0.909246181066024,-0.7289651506221233,0.36317573716997487,0.8353943701085313,25.405645458287303,-23.857435237017242,0.5460704438960488,11,0.2412891387939453,-0.602513313293457,-0.15062904357910156,0.4483146667480433,-0.6253585815429688,1,-0.059789387734155985,1.753246527928381,18.523700714111328,1.119055949616718,18.72073173522949,-1.118634665459074,18.506568908691406,-0.059789387734155985
5501,2014-11-19,18.326669692993164,18.44089126586914,18.21816062927246,18.44089126586914,1457182.0,-0.005886081240357277,2.8999749519913167,1.66671305315892,28.7443714177155,59.58268829827709,0.3531376650626079,0.3081658989224536,0.2356037565947453,0.6429636036841444,12.485228750444236,0.2227306365966797,0.666609808488424,-0.34180545806884766,-1.260767857083188,0.5771569409454926,-0.8012866575760178,0.11767574143832249,0.8469448455122297,17.756927667596806,-26.619294778649532,0.45948119950716976,11,0.3083953857421875,-0.4940023422241211,-0.23700666427612305,0.5054264068603516,-0.6482009887695312,2,-0.04300400907409341,2.8095677343426955,18.4351806640625,1.753246527928381,18.523700714111328,1.119055949616718,18.72073173522949,-0.04300400907409341
5502,2014-11-20,18.58366584777832,18.61507606506348,18.2238712310791,18.2238712310791,1860963.0,0.01402306906221007,-1.1746008185076218,-3.149970777323203,30.83702946640321,54.589489479798985,0.06841966188656912,0.12030908711799171,-0.0813015218461075,0.3658576358181236,11.427924848177309,0.39120483398437855,0.4833414449509448,-0.12478647232055806,-0.946144263274654,0.6965713186335378,-0.535465367797606,0.2858924231564899,0.47529422161912294,66.66666666666666,26.822232131161414,0.410678895477048,11,-0.028554916381835938,-0.6981716156005859,-0.7631344795227051,0.038550376892089844,-1.016561508178711,3,-0.05516281982713456,2.8999749519913167,18.326669692993164,2.8095677343426955,18.4351806640625,1.753246527928381,18.523700714111328,-0.05516281982713456
5503,2014-11-21,18.557966232299805,18.85494041442871,18.546545028686523,18.695030212402344,2881796.0,-0.0013829142048197296,-2.8571990887078496,-0.38095061388070145,28.465014140476924,49.666569830238146,0.06966166492076198,0.21861387345168026,-0.10701078307284462,0.3779329768155719,10.310968610032454,0.3083953857421875,0.35900625181742285,-0.18946380615234304,-0.890105844494876,0.5111782321901899,-0.5397848253236077,0.16085721301892164,0.40009790428264225,53.36312661746382,19.054057752219478,0.35032101917126646,11,-0.02141571044921875,-0.4668760299682617,-0.8181028366088867,0.06424999237060547,-1.1993141174316406,4,-0.05570078642558951,-1.1746008185076218,18.58366584777832,2.8999749519913167,18.326669692993164,2.8095677343426955,18.4351806640625,-0.05570078642558951
5504,2014-11-24,18.80925178527832,18.8435173034668,18.458023071289066,18.563678741455078,1901936.0,0.013540576043357566,1.4545636715831873,-1.791667246489751,37.349420214173776,45.4047673072185,-0.20496937966490947,0.03407022143894878,-0.40094096655531075,0.11366212013999899,9.547073108732858,0.3854942321777344,0.2416990914785373,0.02055959701538157,-0.5809700561385469,0.62208925016931,-0.2802052295615809,0.32132442359234403,0.06002393042692944,92.82505032109653,61.73427939429156,0.3007648265769637,11,-0.2727012634277344,-0.6910333633422852,-1.1000852584838867,-0.18703556060791016,-1.5905189514160156,0,-0.0710489770029098,-2.8571990887078496,18.557966232299805,-1.1746008185076218,18.58366584777832,2.8999749519913167,18.326669692993164,-0.0710489770029098
5505,2014-11-25,18.769275665283203,18.872072219848636,18.7121639251709,18.86065101623535,1725786.0,-0.002125343445421146,1.8000601172284838,-0.37209031386163993,49.2933395958771,43.30253346989143,-0.18538355753078406,0.09155987039710567,-0.4025597854093874,0.14357144454230308,9.904548769164725,0.15990829467773793,0.13789885422396964,-0.027554798126221414,-0.6230806104731563,0.5679710142207135,-0.32531770429968887,0.27020810804724604,-0.5511150360107422,84.27974728588967,49.98110454428335,0.29776290617346773,11,-0.22415924072265625,-0.43689441680908203,-1.1222167015075684,-0.14705944061279297,-1.6504859924316406,1,-0.05948586383667687,1.4545636715831873,18.80925178527832,-2.8571990887078496,18.557966232299805,-1.1746008185076218,18.58366584777832,-0.05948586383667687
5506,2014-11-26,18.686464309692386,18.829240798950195,18.655054092407227,18.732152938842773,1877072.0,-0.004412069867138713,-2.210546669010371,0.5000104368880985,46.44066491791557,41.36886671743757,-0.11362594795483716,0.16791200564253828,-0.3589286815424835,0.22517030084675227,8.760998149447614,0.17418670654296875,0.04542793071689388,-0.10080013275146271,-0.6969966982159939,0.49539643271306844,-0.3988984154837283,0.19729814998080286,-0.4552254486084024,71.36568543213961,34.33049032128678,0.2980982827322654,11,-0.1413478851318395,-0.3398056030273473,-1.1100797653198278,-0.06424808502197621,-1.5048542022705114,2,-0.04691322085570537,1.8000601172284838,18.769275665283203,1.4545636715831873,18.80925178527832,-2.8571990887078496,18.557966232299805,-0.04691322085570537
5507,2014-11-28,18.640777587890625,18.75785255432129,18.57224464416504,18.74357414245605,1132197.0,-0.0024449099115055883,1.8260850625117981,2.249937379978389,46.44071749447522,39.422163367363645,-0.05241128455017119,0.18460642511916348,-0.35311650283352947,0.27091676407289356,7.637022026096263,0.18560791015625,-0.05683805848363832,-0.12207231521606587,-0.6990145659184073,0.4548699354862755,-0.41054344056723835,0.1663988101351066,-0.39672205963134743,44.13836309948735,4.785035649480733,0.2884711253511714,11,-0.09566116333007812,-0.16419315338134766,-1.1329245567321777,-0.018561363220214844,-1.4905776977539027,4,-0.05162385952676807,-2.210546669010371,18.686464309692386,1.8000601172284838,18.769275665283203,1.4545636715831873,18.80925178527832,-0.05162385952676807
5508,2014-12-01,18.360937118530273,18.6750431060791,18.306682586669922,18.643632888793945,2233225.0,-0.015012274463386155,1.1322329561137179,2.7500510251415737,37.93102757635141,38.28905051275674,0.19112382365825198,0.40918623561280754,-0.11050446908405576,0.55060373549086,6.525016465270622,0.3683605194091797,-0.12880335058621384,-0.35351190567016744,-0.891598684156854,0.18457487281651908,-0.6225552949135107,-0.08446851642682418,-0.10432125643920998,9.59595448457793,-29.936460963074182,0.26904338924334414,12,0.18417930603027344,0.21987438201904297,-0.858795166015625,0.2612791061401367,-0.7909774780273438,0,-0.043234872697729076,1.8260850625117981,18.640777587890625,-2.210546669010371,18.686464309692386,1.8000601172284838,18.769275665283203,-0.043234872697729076
5509,2014-12-02,18.44089126586914,18.463735580444336,18.295259475708008,18.412336349487305,3134990.0,0.004354578789890651,3.538471419396275,-0.10100935134332789,41.38438504020506,38.542885540399304,0.10972679798353369,0.26879770596363173,-0.21675501926270613,0.47241849560759164,5.362959731074729,0.16847610473632812,-0.17833149844594942,-0.2264418601989746,-0.6756512334307487,0.2227675130327995,-0.45104654681486167,-0.001837173583087548,-0.17196627662292485,25.247672080842126,-15.713152493475636,0.22460468661588642,12,0.10422515869140625,0.13992023468017578,-0.9487433433532715,0.18132495880126953,-0.8766422271728516,1,-0.058686922199037705,1.1322329561137179,18.360937118530273,1.8260850625117981,18.640777587890625,-2.210546669010371,18.686464309692386,-0.058686922199037705
5510,2014-12-03,18.549400329589844,18.58366584777832,18.369503021240234,18.412336349487305,2343538.0,0.005884155063672791,1.0833464760508762,4.800013359161045,46.63742904212103,40.53100305422215,0.02137105057563815,0.1025767732186793,-0.3481721099362147,0.36008084678721275,4.273047943064544,0.21416282653808594,-0.24464160867125173,-0.07795562744140483,-0.3944661127666045,0.23855485788379482,-0.23621087010400643,0.08029961522119677,-0.2684123957315805,47.59358479782826,4.9504887547133976,0.1582552426626001,12,-0.0014286041259765625,0.23272418975830078,-1.1215019226074219,0.0728158950805664,-1.2821235656738281,2,-0.07173641584546908,3.538471419396275,18.44089126586914,1.1322329561137179,18.360937118530273,1.8260850625117981,18.640777587890625,-0.07173641584546908
5511,2014-12-04,18.686464309692386,18.789262771606445,18.543689727783203,18.58652114868164,1623527.0,0.007389132676375532,-1.6461756635940439,0.7291715951629099,54.69443866524791,43.18182629853822,-0.06625642770938711,-0.04512178190654126,-0.5018686244715092,0.22049355601560805,4.161502603823172,0.2455730438232422,-0.24380809638076073,0.06439104080200408,-0.24396242061635576,0.3727445022203639,-0.08978568990717761,0.21856777151118578,-0.39365469011431387,79.19073359073431,30.583533632379314,0.15417673070918037,12,-0.10279846191406605,0.18846416473388317,-1.091518402099613,-0.06424808502197621,-0.9565944671630895,3,-0.08389359329082358,1.0833464760508762,18.549400329589844,3.538471419396275,18.44089126586914,1.1322329561137179,18.360937118530273,-0.08389359329082358
5512,2014-12-05,18.83780670166016,18.94346046447754,18.677898406982425,18.683609008789066,1984934.0,0.008099038398038383,-2.2069052883729072,1.54285387125703,53.158677473305225,45.92556666885248,-0.19864774703180288,-0.20447382384089607,-0.6616157505450957,0.07062830847378976,4.194215584106183,0.26556205749511363,-0.20866492271083104,0.21416292190552255,-0.09843413088450248,0.5267599746955476,0.057864395510510036,0.37046144830053507,-0.5334118300766768,83.70046256517752,34.92621281662568,0.15629852639501327,12,-0.21844673156738637,0.011422157287594104,-0.8759279251098668,-0.21559047698974965,-1.3021125793457067,4,-0.08791875935813298,-1.6461756635940439,18.686464309692386,1.0833464760508762,18.549400329589844,3.538471419396275,18.44089126586914,-0.08791875935813298
5513,2014-12-08,18.355226516723636,18.84637451171875,18.126785278320312,18.783552169799805,2656617.0,-0.025617641829502102,1.5979341688472661,-2.7777695314432505,46.06143569941196,46.8935683894345,0.281781825471473,0.25947455496515914,-0.19837632202321132,0.5544933244023191,4.198674917753228,0.7195892333984375,-0.15144332148315343,-0.24814319610595348,-0.5755559786191071,0.07926958640720017,-0.4118495873625321,-0.08443680484937488,0.5882339477539027,27.97210473336755,-23.133470196958562,0.16370639125657693,12,0.17989635467528942,0.4483146667480433,-0.3797836303710973,0.2669897079467738,-0.9822959899902344,0,-0.0656503271963984,-2.2069052883729072,18.83780670166016,-1.6461756635940439,18.686464309692386,1.0833464760508762,18.549400329589844,-0.0656503271963984
5514,2014-12-09,18.455167770385746,18.472301483154297,18.006853103637695,18.112506866455078,1678158.0,0.005444839025606774,1.4696916794437782,-0.8000008906067854,50.46477362743428,47.02372772627418,0.14117812294826493,0.13781211758005085,-0.31606726832452026,0.4534674699991861,4.510385374522873,0.46544837951660156,-0.11207720043736913,-0.12992658615111807,-0.44690520680864054,0.1870520345064044,-0.2884158964798793,0.028562724177643162,0.4882926940917933,47.865806472634645,-6.222515187016157,0.15848931032876146,12,0.019989013671871447,0.2641353607177699,-0.3726434707641637,0.16704845428466442,-0.865219116210941,1,-0.04796532553354915,1.5979341688472661,18.355226516723636,-2.2069052883729072,18.83780670166016,-1.6461756635940439,18.686464309692386,-0.04796532553354915
5515,2014-12-10,17.944032669067386,18.455167770385746,17.895488739013672,18.39234733581543,2243731.0,-0.02769604198009823,-1.0523521759201104,-1.3083332869475917,42.5056073830669,46.586499111291,0.5843976687369583,0.6150355484454089,0.17092069664305853,0.9622217231606847,4.923083437097631,0.5596790313720739,-0.0773615425594869,-0.5995140075683558,-1.0144040560658354,-0.18462395907087625,-0.8069590318170974,-0.39206898331961426,0.9619635009765588,4.632179368410664,-51.81899438889564,0.20744502424874037,12,0.4754419326782191,0.7153053283691371,0.14563035964965465,0.6781835556030238,-0.15419960021973012,2,-0.021164898513910013,1.4696916794437782,18.455167770385746,1.5979341688472661,18.355226516723636,-2.2069052883729072,18.83780670166016,-0.021164898513910013
5516,2014-12-11,17.952598571777344,18.30382537841797,17.901199340820312,18.052541732788086,1463136.0,0.00047736776163609385,-2.971814290418176,0.22293083056082816,36.30729246419157,45.46056299681504,0.5149366155216093,0.578796245248693,0.1548396208254914,0.9469235393950441,5.6736154325285995,0.40262603759765625,-0.08049772045883685,-0.5545403480529778,-1.040451044141939,-0.0686296519640166,-0.7974956960974566,-0.311585000008499,0.8927671524047867,5.449558549720715,-47.655979026334656,0.2429553480444798,12,0.4668760299682617,0.695317268371582,0.2020273208618164,0.6696176528930664,-0.2998294830322301,3,-0.03817396156446673,-1.0523521759201104,17.944032669067386,1.4696916794437782,18.455167770385746,1.5979341688472661,18.355226516723636,-0.03817396156446673
5517,2014-12-12,17.769845962524414,17.966875076293945,17.709880828857422,17.80411148071289,1823842.0,-0.010179730166764211,-2.3333498262063506,0.34285005439035093,33.990698222247715,45.02274862413686,0.6271019971814873,0.7415448706975667,0.3339662201882163,1.1206729863738651,6.54961869506735,0.25699424743652344,-0.12127671788359251,-0.7004568099975579,-1.2876860339108518,-0.11322758608426398,-0.9940714219542066,-0.40684219804090915,1.0185271425476081,5.276327934882941,-45.82219702814319,0.293614611956647,12,0.5568246841430664,0.611079216003418,0.4368934631347656,0.8523702621459961,0.014276504516601562,4,-0.002249660468606418,-2.971814290418176,17.952598571777344,-1.0523521759201104,17.944032669067386,1.4696916794437782,18.455167770385746,-0.002249660468606418
5518,2014-12-15,17.495716094970707,18.172473907470703,17.475727081298828,17.915477752685547,1893181.0,-0.015426687892052149,-2.0310493038384307,12.25026440300574,23.563148233028798,43.04261120111727,0.8555652222754908,0.9688684316690619,0.6032351660732758,1.3833847208286691,7.635878994505216,0.696746826171875,-0.16189551575207517,-0.913335895538328,-1.6315284554798986,-0.19514333559675734,-1.2724321755091133,-0.5542396155675426,1.206377628004148,2.0057723371844665,-42.00469071711069,0.3590962799707857,12,0.7138776779174769,0.7681322097778285,0.711023330688473,1.1265001296997035,0.6110801696777344,0,0.002285018065378841,-2.3333498262063506,17.769845962524414,-2.971814290418176,17.952598571777344,-1.0523521759201104,17.944032669067386,0.002285018065378841
5519,2014-12-16,17.15305519104004,17.549970626831055,17.107366561889652,17.415761947631836,2891952.0,-0.01958541748566489,-1.4999946132879713,0.6258474345226247,21.004026206270694,40.19445533046723,1.113423797326604,1.2686219193405037,0.9387022303362755,1.7142515964362772,8.814955787074439,0.4426040649414027,-0.21366305181948775,-1.1874645233154304,-2.0959627404958745,-0.2789663061349863,-1.6417136319056524,-0.7332154147252083,1.4264018677672112,3.3898640884413105,-34.059229655766885,0.45424910859022133,12,0.8723583221435547,0.8723583221435547,1.1543407440185547,1.469161033630371,1.1821823120117223,1,0.01281843573897068,-2.0310493038384307,17.495716094970707,-2.3333498262063506,17.769845962524414,-2.971814290418176,17.952598571777344,0.01281843573897068
5520,2014-12-17,17.332952499389652,17.407196044921875,17.11307716369629,17.150199890136722,2582025.0,0.010487770624301618,-1.2888801478391245,-0.6956524895813669,26.534609987051,37.06558547733424,0.8301234531313852,1.0560592083917264,0.7652442627995875,1.5232586330048115,9.732985931275328,0.29411888122558594,-0.22426261146635795,-0.9524558067321749,-1.9645914801184112,0.05967986665406144,-1.4585236434252948,-0.44638797003905495,1.0698536997874868,18.854467398599425,-13.713505359708066,0.5060678366931186,12,0.6924610137939418,0.6924610137939418,1.111507892608639,1.2892637252807582,0.6739006042480433,2,0.014827027005018367,-1.4999946132879713,17.15305519104004,-2.0310493038384307,17.495716094970707,-2.3333498262063506,17.769845962524414,0.014827027005018367
5521,2014-12-18,17.538549423217773,17.684179306030273,17.407196044921875,17.504283905029293,2966544.0,0.011861621604014827,-1.4249847623341598,0.18749673850651633,31.894891776953315,34.702942622184025,0.49681643203498993,0.8309965459405504,0.5527749089497043,1.3066914726877599,10.178574779737215,0.35122680664062145,-0.24743032546545152,-0.7074528694152846,-1.772794669008693,0.35788893017812384,-1.2401237692119906,-0.17478196961857861,0.7088040194848659,40.4825732464456,8.990774230616012,0.5326708997967046,12,0.4383211135864258,0.4868640899658203,0.89520263671875,1.0836668014526367,0.06567573547363281,3,0.014327504491177034,-1.2888801478391245,17.332952499389652,-1.4999946132879713,17.15305519104004,-2.0310493038384307,17.495716094970707,0.014327504491177034
5522,2014-12-19,17.558538436889652,17.60708236694336,17.475727081298828,17.57567024230957,3385383.0,0.0011397187526476227,2.2856870229007633,-0.4999721681044924,35.58971829442078,33.5394184660739,0.30874798474964393,0.7697344700865685,0.5405488265412473,1.2614204412870613,11.137143985908072,0.13135528564453125,-0.29600959138194227,-0.6362074851989696,-1.7313713064812717,0.4589563360833324,-1.1837893958401189,-0.08862557455782039,0.5520165801154278,42.35928677722816,7.76329848011423,0.5475819106411508,12,0.23129558563232067,0.46687507629394176,0.8595085144042933,1.0636777877807582,-0.2227306365966797,4,0.0053666569227361904,-1.4249847623341598,17.538549423217773,-1.2888801478391245,17.332952499389652,-1.4999946132879713,17.15305519104004,0.0053666569227361904
5523,2014-12-22,17.524272918701172,17.6270694732666,17.481439590454098,17.495716094970707,3230595.0,-0.001951501732996741,-4.099993320418967,-1.6668893342241418,33.263798245626305,31.628198979206342,0.23774888855990284,0.7616371315873138,0.5971601527081631,1.2822585088663345,12.131040248025458,0.14562988281250355,-0.3827021765006222,-0.618788337707521,-1.739056349771868,0.5014796743568262,-1.1789223437396963,-0.05865433167534562,0.4658994836900554,72.27759113274412,34.991363380973624,0.5601340060321742,12,0.256994247436527,0.5011405944824219,0.8680744171142578,1.0979433059692383,-0.11993217468261719,0,0.014827978857972601,2.2856870229007633,17.558538436889652,-1.4249847623341598,17.538549423217773,-1.2888801478391245,17.332952499389652,0.014827978857972601
5524,2014-12-23,17.47287368774414,17.70416831970215,17.458595275878903,17.561393737792972,4838363.0,-0.002933030728035524,-3.195073474308235,-3.099786267700216,29.925436624687777,30.230402228275324,0.15103986834243344,0.7460344757576749,0.6867863384837349,1.323898582887562,13.320516432542403,0.24557304382324574,-0.48863525561495535,-0.6033686637878404,-1.715720200896957,0.5089828733212762,-1.159544432342397,-0.04719289523328385,0.4113620137868992,60.86988790004582,23.859395718065592,0.5561757685545577,12,0.23272228240966797,0.5525398254394531,0.9173321723937988,1.1493425369262695,0.40262603759765625,1,0.03628038456827776,-4.099993320418967,17.524272918701172,2.2856870229007633,17.558538436889652,-1.4249847623341598,17.538549423217773,0.03628038456827776
5525,2014-12-24,17.652769088745114,17.858367919921875,17.47287368774414,17.552827835083008,1715280.0,0.010295696301356294,-1.9670571655069145,-1.1290239172591259,31.027208312328327,29.643726211401635,-0.08327324321021123,0.5040471785459637,0.5471679474006201,1.1356013806253067,14.317758210969123,0.3854942321777344,-0.5456327956618701,-0.3676479339599652,-1.4450720852599659,0.7097762173400355,-0.9063600096099655,0.17106414169003514,-0.5454025268554616,54.43004261363558,21.81507893341952,0.5387120756500001,12,-0.012848854064937854,0.3726444244384801,0.7224454879760778,0.9123363494873082,0.6396350860595739,2,0.038660700249105284,-3.195073474308235,17.47287368774414,-4.099993320418967,17.524272918701172,2.2856870229007633,17.558538436889652,0.038660700249105284
5526,2014-12-26,17.80982208251953,17.909765243530273,17.75271224975586,17.75271224975586,861842.0,0.008896790808562205,-4.5000333979026115,0.5714340241994172,31.17149257214399,29.330481139167887,-0.29358224834413704,0.292971757162622,0.43000955742730085,0.9775857286743275,15.445790932888103,0.2569961547851598,-0.6254600775173742,-0.1667628288269043,-1.2005407210034775,0.8670150633496689,-0.6836517749151909,0.3501261172613823,-0.6874354934692342,77.84800226597297,49.55954305991015,0.5168889460882873,12,-0.16990184783935547,0.2155914306640625,0.4447464942932129,0.7552833557128906,-0.6767559051513672,4,0.011063053870232098,-1.9670571655069145,17.652769088745114,-3.195073474308235,17.47287368774414,-4.099993320418967,17.524272918701172,0.011063053870232098
5527,2014-12-29,17.678468704223633,17.84408950805664,17.66419219970703,17.76127815246582,3082110.0,-0.007375333548380714,-2.230843010310691,-1.4500033397902612,35.77424243639186,30.687269383986003,-0.19730229055197057,0.3673701539546599,0.6045120935610981,1.1115799345753743,16.48075205960665,0.17989730834960938,-0.6509975400355437,-0.25000076293945384,-1.2423641207529919,0.7423625948740842,-0.7461824418462228,0.24618091596731517,-0.5245869689941358,48.7340568099673,19.562647392917093,0.4961816789067684,12,-0.16990280151367188,0.34694480895996094,0.5553975105285645,0.8323822021484375,-0.5454025268554688,0,-0.0041996593016276895,-4.5000333979026115,17.80982208251953,-1.9670571655069145,17.652769088745114,-3.195073474308235,17.47287368774414,-0.0041996593016276895
5528,2014-12-30,17.56710433959961,17.769845962524414,17.56424903869629,17.595659255981445,1825593.0,-0.006299435006914211,-11.000222655162817,0.34482679196609545,31.421722014334236,31.844791140437508,-0.08353072305519049,0.4387059258236512,0.7541104877968579,1.2230493837907446,16.960893125022352,0.205596923828125,-0.6678010601178315,-0.3216734886169448,-1.3046632217181937,0.6613162444843041,-0.8131683551675692,0.16982137793367968,-0.38298726403808203,24.0505954519903,-2.6422468802196057,0.4914948665506243,12,-0.055683135986328125,0.4583091735839844,0.6531982421875,0.8252429962158203,-0.4283256530761719,1,-0.013166457876910953,-2.230843010310691,17.678468704223633,-4.5000333979026115,17.80982208251953,-1.9670571655069145,17.652769088745114,-0.013166457876910953
5529,2014-12-31,17.358652114868164,17.689891815185547,17.321531295776367,17.6270694732666,1702322.0,-0.01186605491159709,-1.1500122458976243,9.400040077483133,35.978073549917426,32.894064869644886,0.17562080430796811,0.592289335033886,0.9922585861484947,1.4312163196003205,17.63652283549485,0.3683605194091797,-0.6690294292586145,-0.47601375579834126,-1.4501442796351576,0.49811676803847504,-0.9630790177167476,0.011051506120065113,-0.145509112587888,6.31055368931661,-22.215569092118702,0.4870652619184076,12,0.25699615478515625,0.6667613983154297,0.9551682472229004,0.929469108581543,-0.22844123840331676,2,0.0026320378361206487,-11.000222655162817,17.56710433959961,-2.230843010310691,17.678468704223633,-4.5000333979026115,17.80982208251953,0.0026320378361206487
5530,2015-01-02,17.218732833862305,17.681325912475586,17.033124923706055,17.455739974975586,2209762.0,-0.00806049225941996,-1.131458461384077,0.8829799329202433,33.46202416843117,33.068190690920204,0.33261185297437024,0.6613127628098638,1.1471438514460601,1.5657935227145678,18.938554498220856,0.6482009887695312,-0.6210981350410343,-0.549399662017823,-1.4994592920389422,0.4006599680032963,-1.0244294770283844,-0.07436984700726157,0.6910324096679688,21.172641271333212,-9.848164824843472,0.47502981501056035,1,0.2527122497558594,0.7695598602294922,1.1086516380310059,1.0651054382324219,-0.014278411865234375,4,0.038142579817946665,-1.1500122458976243,17.358652114868164,-11.000222655162817,17.56710433959961,-2.230843010310691,17.678468704223633,0.038142579817946665
5531,2015-01-05,17.118789672851562,17.227298736572266,17.001712799072266,17.118789672851562,1573799.0,-0.005804327297197709,1.0789593953243102,-0.0,34.75934444030699,32.975926929352006,0.4098505227766367,0.6722546834782648,1.2663553871372102,1.6624492599637897,20.89038189855247,0.2255859375,-0.5279838847555958,-0.5709590911865234,-1.4586344432974094,0.31671626092436256,-1.0147967672419647,-0.12712141513108222,0.7734427642822261,13.898398724776293,-19.53707893645803,0.4438376760554429,1,0.33694934844970703,0.8537969589233398,1.3199591636657715,1.0408334732055664,0.4940032958984375,0,0.06855709570486423,-1.131458461384077,17.218732833862305,-1.1500122458976243,17.358652114868164,-11.000222655162817,17.56710433959961,0.06855709570486423
5532,2015-01-06,17.181610107421875,17.347230911254886,16.901769638061527,17.127355575561527,3524763.0,0.0036696773411462047,1.3111062732854293,100.0,41.839750260145635,33.928810486520824,0.3217784487849542,0.5048797293331937,1.2089254901964424,1.5948951534467,22.3571216381504,0.4454612731933594,-0.4588954421091209,-0.4253288269042983,-1.157429521633901,0.3067718678253044,-0.7913791742690997,-0.05927847953949694,0.6750015441894526,32.23685077847231,-4.960529339200427,0.36605034736480124,1,0.22415733337402344,0.7410049438476562,1.264277458190918,0.8666477203369141,0.9908638000488281,1,-0.0028253423136834765,1.0789593953243102,17.118789672851562,-1.131458461384077,17.218732833862305,-1.1500122458976243,17.358652114868164,-0.0028253423136834765
5533,2015-01-07,17.150199890136722,17.258708953857422,17.104511260986328,17.224443435668945,1899835.0,-0.0018281300232499964,1.1600160309932537,-1.3684303040956474,49.91151070206249,36.1494853840069,0.32916099880201344,0.4652364775034421,1.2456564947810413,1.6140002912613483,23.389362511765498,0.15419769287109375,-0.41967535324666017,-0.39648771286010387,-1.0648613980155979,0.27188597229539013,-0.7306745554378509,-0.06230087028235687,0.6491212406616178,31.521794372257844,-9.540901921600408,0.334186842577747,1,0.25556755065917613,0.772415161132809,1.3606505393981898,0.8737869262695277,1.296401977539059,2,-0.0009990386630077674,1.3111062732854293,17.181610107421875,1.0789593953243102,17.118789672851562,-1.131458461384077,17.218732833862305,-0.0009990386630077674
5534,2015-01-08,17.56995964050293,17.635637283325195,17.19874382019043,17.278697967529293,2697941.0,0.02447550192156167,1.0675623835034052,-3.923057161207686,56.39446204388118,38.968069131957215,-0.08423728821817633,-0.025551176666056108,0.8295768623868582,1.1796463928629422,23.745885213104543,0.485437393188473,-0.3897095414781191,0.06753244400024272,-0.44708785973318044,0.5821527477336659,-0.18977770786646886,0.3248425958669543,0.1755084007312,85.71414590224894,40.11379749505841,0.25731015186671086,1,-0.16419219970703125,0.35265541076660156,0.993004322052002,0.4211883544921875,1.1279277801513672,3,-0.024540805033240853,1.1600160309932537,17.150199890136722,1.3111062732854293,17.181610107421875,1.0789593953243102,17.118789672851562,-0.024540805033240853
5535,2015-01-09,17.56424903869629,17.692747116088867,17.43289566040039,17.62421417236328,1452980.0,-0.00032502076973905947,1.6376704968974163,-0.20588061949510242,50.77720506123504,41.14648163074511,-0.1032629482751588,-0.052440509273232294,0.8189089503778462,1.1660676316862144,23.816858371425603,0.25985145568847656,-0.3490475046215522,0.0808110237121582,-0.3914860588195772,0.5531081062438936,-0.15533751755370773,0.31695956497802413,0.1305970983474829,83.75452134072816,35.95744121255257,0.2361485412658674,1,-0.19131946563720703,0.3583660125732422,0.9987149238586426,0.40691089630126953,1.3106803894042969,4,-0.024711455711838304,1.0675623835034052,17.56995964050293,1.1600160309932537,17.150199890136722,1.3111062732854293,17.181610107421875,-0.024711455711838304
5536,2015-01-12,17.267276763916016,17.561393737792972,17.16162109375,17.552827835083008,2864286.0,-0.01690776953378459,1.6415279817004775,4.761951716021502,42.45560712341263,41.88885548485853,0.12142503776085434,0.2008545995121338,1.086968850012866,1.4417366527416817,24.127821275553714,0.40262794494628906,-0.30029773268425686,-0.1818951606750474,-0.6080622385346786,0.24427191718458374,-0.394978699604863,0.031188378254768168,0.42547035217285156,46.20954907161779,-2.181381935750011,0.21308353892981483,1,0.06853103637695312,0.6553382873535156,1.3977713584899902,0.5653905868530273,1.659051895141598,0,-0.003638231018004312,1.6376704968974163,17.56424903869629,1.0675623835034052,17.56995964050293,1.1600160309932537,17.150199890136722,-0.003638231018004312
5537,2015-01-13,17.729869842529297,17.97829818725586,17.267276763916016,17.330097198486328,4587270.0,0.02679015834042664,-1.7065212656279496,-1.4000040077215434,54.35836682543406,44.43737157498073,-0.3722567961261589,-0.27920176798091845,0.5921417953593959,0.960268410735015,23.60782546151654,0.7110214233398438,-0.2552436823183406,0.2826967239379883,-0.13747037934007267,0.7028638272160492,0.0726131722989578,0.49278027557701876,-0.8281002044677699,71.56877297453048,25.117075957423623,0.21008355163902978,1,-0.28983592987060547,0.19274520874023438,0.999427318572998,0.1027975082397461,1.4191875457763672,1,-0.006603369050034447,1.6415279817004775,17.267276763916016,1.6376704968974163,17.56424903869629,1.0675623835034052,17.56995964050293,-0.006603369050034447
5538,2015-01-14,17.535694122314453,17.60708236694336,17.184465408325195,17.558538436889652,3507253.0,-0.010951897669833288,6.047599357496144,-0.057143266092873256,51.25569400960452,46.13488495939041,-0.20451177225998052,-0.08630218646648657,0.744718686463635,1.1343849938718868,22.665934172401393,0.5454044342041016,-0.22706352427735155,0.08652210235595703,-0.3349955841374239,0.508039788849338,-0.12423674089073344,0.2972809456026475,-0.6123939132690381,45.80427583178801,1.1277878252837326,0.2107588432466904,1,-0.09566020965576172,0.3383779525756836,1.1986002922058105,0.29697322845458984,1.659051895141598,2,0.03631334925863805,-1.7065212656279496,17.729869842529297,1.6415279817004775,17.267276763916016,1.6376704968974163,17.56424903869629,0.03631334925863805
5539,2015-01-15,17.372930526733402,17.70131492614746,17.364362716674805,17.681325912475586,3409197.0,-0.009281845043928483,-1.0701696821974314,13.499874759954329,44.367838683623106,47.34664212774507,-0.04415294028462213,0.09884642215092754,0.8613853946735688,1.2753010410322183,20.94231055287906,0.33695220947265625,-0.2161198693930757,-0.08723526000976278,-0.48715020909535767,0.3126796890758321,-0.287192734552562,0.11272221453303644,-0.4285303581237798,25.87429409539156,-16.842700928435928,0.19995747454279775,1,0.06710338592528942,0.31410503387450817,1.2964015007019007,0.459736824035641,1.8903465270996058,3,0.061801394951198185,6.047599357496144,17.535694122314453,-1.7065212656279496,17.729869842529297,1.6415279817004775,17.267276763916016,0.061801394951198185
5540,2015-01-16,17.589948654174805,17.638492584228516,17.304397583007812,17.312963485717773,3120982.0,0.012491739784917355,-1.2718512081555362,-0.8981495225372426,45.67902345187838,48.55993979569745,-0.22683013396013862,-0.10322332407791635,0.600946380575099,1.0391625037115055,19.181588755047006,0.3340950012207031,-0.17904704916614023,0.1169330596923821,-0.2822858782367277,0.5161519976214919,-0.08267640927217101,0.3165425286569352,-0.6248705251922573,52.44760307725363,13.588912530842634,0.19960946896455467,1,-0.14991474151611328,0.08852005004883168,1.0072813034057617,0.24271869659423828,1.5905189514160156,4,0.06298703812398765,-1.0701696821974314,17.372930526733402,6.047599357496144,17.535694122314453,-1.7065212656279496,17.729869842529297,0.06298703812398765
5541,2015-01-20,17.789833068847656,17.94688606262207,17.512849807739258,17.61564826965332,3489743.0,0.011363558734744261,-1.2857142857142858,0.628859661203691,52.1311410786413,49.703427664419195,-0.3593011640496364,-0.2986277543386784,0.37701940996379335,0.8179342684706867,18.32570047652398,0.4340362548828125,-0.1386527343733448,0.3042532920837395,-0.1187575495671247,0.7272641337346037,0.09274787125830741,0.5157587129091716,-0.8044905386996426,76.2588389632794,37.05275246393828,0.21150542082543283,1,-0.2484283447265625,-0.18703556060791016,0.7495732307434082,0.04283428192138672,1.4077682495117152,1,0.060995308671730974,-1.2718512081555362,17.589948654174805,-1.0701696821974314,17.372930526733402,6.047599357496144,17.535694122314453,0.060995308671730974
5542,2015-01-21,17.652769088745114,17.884065628051758,17.595659255981445,17.75556755065918,1881274.0,-0.007704624297040774,-1.6579012128669361,-0.5901689607218539,51.62336887807432,49.893634128420494,-0.1658116761905184,-0.16247232701059744,0.48749212696801436,0.9351940004886288,17.423558931909817,0.2884063720703125,-0.07846611642546009,0.1624777793884249,-0.26601815731116574,0.5909737160880155,-0.05177018896137042,0.3767257477382202,-0.6475674454549427,61.423267822118575,19.461536877890524,0.21424796834979448,1,-0.08280944824218395,-0.11564731597900035,0.880926132202152,0.17989826202392933,1.599086761474613,2,0.07214503083963653,-1.2857142857142858,17.789833068847656,-1.2718512081555362,17.589948654174805,-1.0701696821974314,17.372930526733402,0.07214503083963653
5543,2015-01-22,17.784122467041016,17.955453872680664,17.57567024230957,17.80982208251953,4952879.0,0.007440950348104325,1.396389457215068,0.24999999999999137,58.30546464567488,50.10596775084202,-0.22103035177790886,-0.28813301015260606,0.33199847548626593,0.7801308765641117,16.60610893190678,0.37978363037109375,-0.007716667119407106,0.2808386802673333,-0.1673031104904652,0.7289804710251317,0.05676778488843226,0.5049095756462343,-0.7594588928715318,73.68408717382324,26.088592596853516,0.22407089537889952,1,-0.21416282653808594,-0.24700069427490234,0.5696754455566406,0.048544883728027344,1.7846946716308594,3,0.07675019803728045,-1.6579012128669361,17.652769088745114,-1.2857142857142858,17.789833068847656,-1.2718512081555362,17.589948654174805,0.07675019803728045
5544,2015-01-23,18.10679626464844,18.135351181030273,17.712736129760742,17.781267166137695,1954816.0,0.018143925752053924,1.2089495695692702,-12.666691405670317,66.18107332832435,51.8175086694075,-0.5135510357768283,-0.59119050557997,-0.013497030462616522,0.43392395588112365,16.170674600571694,0.42261505126953125,0.05118061288808917,0.5718163490295431,0.049240300247269886,1.0943923978118164,0.31052832463840474,0.8331043734206816,-1.0630599982172306,96.56359675801531,43.74103466491975,0.261288024391137,1,-0.45831012725830433,-0.5882358551025426,0.12992477416991832,-0.2741289138793981,1.4306106567382777,4,0.060085160119226266,1.396389457215068,17.784122467041016,-1.6579012128669361,17.652769088745114,-1.2857142857142858,17.789833068847656,0.060085160119226266
5545,2015-01-26,18.33523750305176,18.44660186767578,18.10679626464844,18.126785278320312,2099799.0,0.01261632566382409,-1.7356217706086532,0.6403489755142975,71.17299021108295,55.00832901248198,-0.6941205999221509,-0.8072705698081784,-0.2611030978247797,0.17806927014223106,16.47640268006181,0.3398056030273402,0.10514904442269923,0.7661341667175314,0.13361090528114872,1.3986574281539141,0.4498725359993401,1.0823957974357228,-1.2478366400365886,88.07345446374806,29.074460174724337,0.31626163071819113,1,-0.5197038650512731,-0.661051750183109,-0.3098239898681676,-0.5025701522827184,1.2135906219482386,0,0.050615082058619754,1.2089495695692702,18.10679626464844,1.396389457215068,17.784122467041016,-1.6579012128669361,17.652769088745114,0.050615082058619754
5546,2015-01-27,18.006853103637695,18.21816062927246,17.872644424438477,18.152484893798828,1735241.0,-0.01791001612929255,1.494852601932254,-0.6986338972815077,63.14833014550943,55.98499160360146,-0.2791503711602097,-0.48840925061841034,0.04694334177023762,0.4779010304621494,16.710714386121523,0.4625930786132848,0.1091469421881257,0.4278982162475593,-0.22618132906319488,1.0819777615583135,0.10085844359218044,0.7549379889029382,-0.8379001803428849,49.50823334114437,-12.344098163399515,0.3270397726553773,1,-0.19131946563720703,-0.33266735076904297,0.018560409545898438,-0.17418575286865234,1.7989711761474645,1,0.0651759913405432,-1.7356217706086532,18.33523750305176,1.2089495695692702,18.10679626464844,1.396389457215068,17.784122467041016,0.0651759913405432
5547,2015-01-28,17.604225158691406,18.25528335571289,17.572816848754886,18.195316314697266,1997541.0,-0.0223597061979115,-1.0873478864530097,4.058805809856849,56.4686610708563,56.56421016596277,0.1159767783808121,-0.09658035941658838,0.42975078613906703,0.8379010355852508,16.437888812193556,0.6824665069580043,0.11816989283952495,0.02898244857788157,-0.6235599842814423,0.6815248814372055,-0.29728876785178215,0.3552536650075453,-0.3586132987337365,3.594512294947383,-59.52937139578952,0.3262712164296627,1,0.2712745666503906,0.0699605941772461,0.39691686630249023,0.22844219207763672,2.278697967529297,2,0.09051100774414356,1.494852601932254,18.006853103637695,-1.7356217706086532,18.33523750305176,1.2089495695692702,18.10679626464844,0.09051100774414356
5548,2015-01-29,17.335807800292972,17.76127815246582,17.20159912109375,17.655624389648438,2678330.0,-0.01524732591061606,1.1075263411165617,0.5410613677872299,46.51360529728207,56.802628678591546,0.3945495773104142,0.16192220962498638,0.667915790714428,1.0625631432306157,16.009465658015834,0.5596790313720703,0.1650441403618963,-0.22787008285522248,-0.8891595990758496,0.43341943336540467,-0.558514840965536,0.1027746752550911,1.110794067382809,10.779789809112643,-47.44233816455733,0.330644758110314,1,0.4882926940917933,0.33837795257568004,0.5718159675598109,0.49685955047607067,2.589948654174801,3,0.11052545528881397,-1.0873478864530097,17.604225158691406,1.494852601932254,18.006853103637695,-1.7356217706086532,18.33523750305176,0.11052545528881397
5549,2015-01-30,17.404340744018555,17.549970626831055,17.178754806518555,17.264419555664062,3726478.0,0.00395325931823165,-1.3853172779360847,-0.4375044729120495,47.66277603262378,57.0230456320077,0.3698325789050898,0.10222897786067975,0.5756549844713419,0.949089385809792,15.007653520339007,0.3712158203125,0.14940839486499158,-0.1616215705871582,-0.820239190016192,0.49699604884187565,-0.4909303803016769,0.1676872391273605,1.0173610687255845,17.792835146385606,-35.66293898485145,0.3293088097145175,1,0.4083375930786133,0.26984500885009766,0.49899959564208984,0.4283266067504883,1.9988574981689453,4,0.12436417020835444,1.1075263411165617,17.335807800292972,-1.0873478864530097,17.604225158691406,1.494852601932254,18.006853103637695,0.12436417020835444
5550,2015-02-02,17.875499725341797,17.906909942626953,17.404340744018555,17.507139205932614,3874263.0,0.027071348938348505,1.331128933085025,2.6326285799970264,58.459080823954224,57.726150048153585,-0.06320832942912702,-0.33434595823046465,0.08860753442332481,0.4401973042553351,13.213930187813622,0.5025691986083984,0.16894071586474269,0.2766990661621094,-0.37447307694711895,0.9278712092713377,-0.04888700539250479,0.6022851377167235,0.4964842071533191,64.72145298372995,9.92157029191035,0.32558607155461355,2,-0.0628213882446289,-0.20131397247314453,-0.009994983673095703,-0.042832374572753906,1.4677314758300781,0,0.09297122998406948,-1.3853172779360847,17.404340744018555,1.1075263411165617,17.335807800292972,-1.0873478864530097,17.604225158691406,0.09297122998406948
5551,2015-02-03,18.292404174804688,18.358081817626953,17.9840087890625,18.055397033691406,5095760.0,0.023322673819957673,1.031005343606313,0.643410812574103,57.924357356731235,58.426259879115456,-0.44848946260809086,-0.6944213454558934,-0.3361703353196681,-0.011076809513852481,11.591063104425785,0.48258209228515625,0.23642858605506234,0.6349227905273445,-0.04500386956551594,1.3148494506202049,0.29495946048091426,0.9748861205737747,-1.1136493682861328,94.43092185597123,40.0274510651822,0.3399633300464309,2,-0.47972583770751953,-0.6182184219360352,-0.45973730087280273,-0.45973682403564453,1.3078231811523438,1,0.06868555593834214,1.331128933085025,17.875499725341797,-1.3853172779360847,17.404340744018555,1.1075263411165617,17.335807800292972,0.06868555593834214
5552,2015-02-04,17.133066177368164,17.61850357055664,16.878925323486328,17.60993766784668,18961929.0,-0.06337810964363855,1.9942239382239382,-2.0120553677772413,45.54078678254668,57.00796233876788,0.7033397387998761,0.4860114528610531,0.7933752783852306,1.1073026337091108,10.284769998043389,1.4134788513183594,0.25977134829073023,-0.5219880104064956,-1.2093730264282314,0.1653970056152403,-0.8656805184173635,-0.17829550239562764,1.225015640258789,17.181471662299614,-36.72720363809309,0.3436925080108673,2,0.5296974182128906,0.5296974182128906,0.6996006965637207,0.6996011734008789,2.278697967529297,2,0.1559999870862323,1.031005343606313,18.292404174804688,1.331128933085025,17.875499725341797,-1.3853172779360847,17.404340744018555,0.1559999870862323
5553,2015-02-05,17.133066177368164,17.181610107421875,16.97315788269043,17.178754806518555,11347531.0,0.0,7.111102864776607,0.09580910174467439,47.244078268019365,54.90385177651178,0.6719366416811603,0.51085376110764,0.7637971424154841,1.0708980461672084,8.907883189002982,0.2084522247314453,0.24704037515081723,-0.5211313247680671,-1.2112030531759395,0.16894040363980523,-0.8661671889720033,-0.17609546056413095,1.225015640258789,17.181471662299614,-38.609713180954856,0.3450358642039355,2,0.5296974182128906,0.5296974182128906,0.6339235305786133,0.6996011734008789,2.158767700195316,3,0.16049998992503456,1.9942239382239382,17.133066177368164,1.031005343606313,18.292404174804688,1.331128933085025,17.875499725341797,0.16049998992503456
5554,2015-02-06,17.138778686523438,17.258708953857422,16.956024169921875,17.210166931152347,10321445.0,0.000333420130181894,2.5932886513902726,1.5624947816649355,44.55173665510264,51.94593471473619,0.574930612334871,0.496645240734928,0.7198621162262242,1.031864181026279,8.736276129162986,0.3026847839355469,0.24489455098911606,-0.49385976791381836,-1.2209607008267511,0.2332411649991144,-0.8574102343702847,-0.13030930145735198,1.189720001220703,17.567672120324332,-37.05000820701106,0.3635504664564664,2,0.4797248840332031,0.5239849090576172,0.629638671875,0.7467155456542969,2.495716094970703,4,0.16261239023617202,7.111102864776607,17.133066177368164,1.9942239382239382,17.133066177368164,1.031005343606313,18.292404174804688,0.16261239023617202
5555,2015-02-09,17.130210876464847,17.215877532958984,17.02455711364746,17.110223770141598,6880379.0,-0.0004999078531381373,1.0,-0.2799775569093514,41.64861149883174,49.557077087327556,0.4409613014012663,0.4964837286292898,0.6906085320506925,1.0079079864477443,8.738002648569841,0.19132041931152344,0.20972739679429253,-0.48072566986083487,-1.2415488797234318,0.280097540001762,-0.8611372747921351,-0.10031406492953465,1.1692963439941373,16.9884359074875,-33.45043981730671,0.38041160493129883,2,0.4882926940917933,0.5325527191162074,0.6903200149536097,0.9608793258666957,2.6127929687499964,0,0.13268881405572786,2.5932886513902726,17.138778686523438,7.111102864776607,17.133066177368164,1.9942239382239382,17.133066177368164,0.13268881405572786
5556,2015-02-10,17.20445442199707,17.235864639282227,17.01028060913086,17.06167984008789,5495338.0,0.00433407072847114,1.194450371552356,7.143334287620325,44.232198157609346,48.19747009696678,0.2692413955495532,0.43984337269661467,0.5812961794999154,0.9033393076814136,8.047171778188488,0.2255840301513672,0.11812304912374216,-0.4033410072326653,-1.1706294842644525,0.36394746979912185,-0.7869852457485571,-0.019696768716773505,1.0666411605224617,44.01550475561699,-4.825973231951579,0.38364423851589347,2,0.4140491485595703,0.4583091735839844,0.5254144668579102,0.9137639999389648,2.307252883911133,1,0.12431529223270421,1.0,17.130210876464847,2.5932886513902726,17.138778686523438,7.111102864776607,17.133066177368164,0.12431529223270421
5557,2015-02-11,17.61279296875,17.66419219970703,17.130210876464847,17.187322616577152,5325842.0,0.02373446647810229,1.0216272814254375,2.9800146950771245,47.942403987557206,48.356225506997355,-0.15394271927407033,0.023488253210089738,0.14338355741838882,0.4670613972354083,8.314932920602597,0.533981323242184,-0.010060019693938216,0.010851383209228516,-0.7542991140591155,0.7760018804775726,-0.3717238654249435,0.39342663184340054,0.6304592085888672,92.74194417211622,45.09959594425428,0.3825752486341725,2,0.005710601806640625,0.04997062683105469,0.10136985778808594,0.6539115905761719,1.8874931335449219,2,0.11284038770757676,1.194450371552356,17.20445442199707,1.0,17.130210876464847,2.5932886513902726,17.138778686523438,0.11284038770757676
5558,2015-02-12,18.172473907470703,18.21245002746582,17.66704750061035,17.727012634277344,4453493.0,0.03177695551828341,1.0760886926975184,1.0469854618974486,50.74627771396368,48.698836804924,-0.6509120261196664,-0.5123069524039146,-0.4309561936204105,-0.11425967654279745,8.732052002795387,0.5996570587158203,-0.0834583038702803,0.5386933326721177,-0.266782215093059,1.3441688804372944,0.13595555878952936,0.9414311065547061,0.0434917327911144,96.81826669237273,53.077092395468696,0.40273777388258847,2,-0.5539703369140625,-0.5097103118896484,-0.5082826614379883,0.044259071350097656,1.2878341674804652,3,0.0681960113816582,1.0216272814254375,17.61279296875,1.194450371552356,17.20445442199707,1.0,17.130210876464847,0.0681960113816582
5559,2015-02-13,18.44660186767578,18.48372459411621,18.09823036193848,18.2095947265625,3864107.0,0.015084790414385152,1.4770507273908073,0.532048811817598,51.252400790560934,47.89809457899142,-0.8511554945324278,-0.7398040428325139,-0.7194373637441807,-0.4033188814431483,9.58178068053111,0.3854942321777308,-0.09901701666619545,0.7591377258300795,-0.11345716720141752,1.6317326188615766,0.322840279314331,1.195435172345828,-1.5676765441894531,97.48054715220145,56.895540324465905,0.43629744651574864,2,-0.7652769088745117,-0.7652769088745117,-0.7824106216430664,-0.22986888885498047,0.8852081298828125,4,0.04582047229895547,1.0760886926975184,18.172473907470703,1.0216272814254375,17.61279296875,1.194450371552356,17.20445442199707,0.04582047229895547
5560,2015-02-17,18.697887420654297,18.77212905883789,18.38092422485352,18.418046951293945,4862877.0,0.013622322137219589,-1.2096604773678754,1.1807258973120875,57.90849570480156,47.89633217322145,-1.0879243164017076,-0.9526738102572736,-0.9859502052915303,-0.6669037895996581,10.463321782639193,0.39120483398437145,-0.04205366876519179,0.9550263404846184,-0.025502334465393517,1.9355550154346304,0.4647620030096107,1.4452906779596262,-1.7868661117553728,95.78615072165037,54.00294312727241,0.4902643374750067,2,-0.8723602294921875,-0.8723602294921875,-1.033696174621582,-0.4811544418334961,0.391204833984375,1,0.05009161408284224,1.4770507273908073,18.44660186767578,1.0760886926975184,18.172473907470703,1.0216272814254375,17.61279296875,0.05009161408284224
5561,2015-02-18,18.874929428100586,18.97772789001465,18.655054092407227,18.72073173522949,3723677.0,0.009468556712493692,-1.2599925189697552,0.5510199908667834,65.33425953674183,50.09560692368759,-1.3115710519147612,-1.1006878270918747,-1.1808948691920556,-0.852787247547397,11.292674843163143,0.3226737976074219,0.016240597181777616,1.0778135299682603,-0.02599079695317741,2.181617856889698,0.5259113665075397,1.629715693428981,-1.889463809204102,94.4358584435146,45.84655867892335,0.5519021634607193,2,-0.9080533981323242,-0.9466028213500977,-1.2271571159362793,-0.6581964492797852,0.05710983276366832,2,0.04599086955111398,-1.2096604773678754,18.697887420654297,1.4770507273908073,18.44660186767578,1.0760886926975184,18.172473907470703,0.04599086955111398
5562,2015-02-19,18.926328659057614,18.932039260864254,18.777841567993164,18.80068588256836,2421633.0,0.002723148245550755,1.2500104368155835,0.814816189203857,70.25453612749686,52.65232446362953,-1.208982589095914,-1.108622770039151,-1.254847571134185,-0.9094448264490786,12.166847173625122,0.1541976928710902,-0.003040852938923422,1.0655347824096637,-0.14499026432957152,2.276059829148899,0.4602722590400461,1.6707973057792813,-1.8213273038940407,96.07843137254875,40.94232212743769,0.605262523369618,2,-0.9594526290893519,-0.9980020523071254,-1.2971172332763636,-0.7095956802368129,0.3340950012207067,3,0.030929329052438392,-1.2599925189697552,18.874929428100586,-1.2096604773678754,18.697887420654297,1.4770507273908073,18.44660186767578,0.030929329052438392
5563,2015-02-20,19.149057388305664,19.18046760559082,18.820674896240234,18.934894561767575,3683053.0,0.011768195156087957,1.5979382863123972,1.7045375191657437,71.37856342889413,55.63308299405081,-1.2467820320445178,-1.289989362798302,-1.4824492658627122,-1.1387434102567937,13.019280603169284,0.35979270935058594,-0.045980458783009936,1.2200167655944831,-0.11935494297657101,2.5593884741655373,0.5503309113089543,1.889702619880012,-1.9316924410510268,97.0976588110059,35.69961827262709,0.6696858542855277,2,-1.0536832809448242,-1.1193609237670898,-1.4677329063415527,-0.9323244094848633,-0.017131805419918322,4,0.018341827843899594,1.2500104368155835,18.926328659057614,-1.2599925189697552,18.874929428100586,-1.2096604773678754,18.697887420654297,0.018341827843899594
5564,2015-02-23,19.19474601745605,19.2718448638916,19.05196952819824,19.17475700378418,5016965.0,0.0023859466408142627,1.5245937541063,0.09333558953713353,68.04685897793826,58.56622160284042,-1.0841745029354044,-1.3175435787917031,-1.5358023228732236,-1.190392565695845,13.50307549898587,0.21987533569336293,0.06383416918757945,1.2113079071044872,-0.24198853239085238,2.664604346599827,0.4846596873568174,1.937956126852157,-1.8203328575345203,91.34616002175085,29.114017033404473,0.7266482197476689,2,-1.0536832809448207,-1.1193609237670863,-1.537693023681637,-1.003712654113766,0.0713882446289098,0,0.013835143077882472,1.5979382863123972,19.149057388305664,1.2500104368155835,18.926328659057614,-1.2599925189697552,18.874929428100586,0.013835143077882472
5565,2015-02-24,19.263277053833008,19.31182289123535,19.134780883789066,19.22044563293457,2870940.0,0.00357030180626694,1.5305616139585096,2.1427480916034343,64.68045833802,60.83825051177494,-0.9144773225533065,-1.3839386381085745,-1.5948815413121018,-1.2645917271824594,13.326655017335575,0.1770420074462855,0.1781646996564099,1.2334369659423814,-0.32277280940036235,2.789646741285125,0.4553320782710095,2.0115418536137533,-1.6991207235144685,92.60838251010641,33.026108883214064,0.7781048876713712,2,-1.0422601699829102,-1.167902946472168,-1.699742317199707,-1.0722436904907227,-0.08566474914550781,1,0.003557699114956625,1.5245937541063,19.19474601745605,1.5979382863123972,19.149057388305664,1.2500104368155835,18.926328659057614,0.003557699114956625
5566,2015-02-25,19.18046760559082,19.40605354309082,19.04054832458496,19.274700164794922,3722626.0,-0.004298824546351554,1.047996409086294,-2.2000801567509796,95.90265162788963,66.16716691625632,-0.5832258150146643,-1.2740162602924272,-1.503663799040421,-1.1795545341573401,13.787514696064202,0.3655052185058594,0.317432119385316,1.0919467926025384,-0.546925980548032,2.7308195657531087,0.2725104060272514,1.9113831791778253,-1.4065912879622644,64.09079316500893,-0.8195818452319372,0.8194363865752853,2,-0.6439170837402344,-1.037978172302246,-1.6212162971496582,-1.0137062072753906,0.09423255920410156,2,-0.004763979316412148,1.5305616139585096,19.263277053833008,1.5245937541063,19.19474601745605,1.5979382863123972,19.149057388305664,-0.004763979316412148
5567,2015-02-26,19.19760131835937,19.2946891784668,18.83495140075684,18.83780670166016,6172625.0,0.0008932896278064373,-1.5156290768669278,-3.8181560570791677,95.93389049818089,71.18801278116935,-0.3932697283131539,-1.2286512545425445,-1.5061251975341534,-1.1912834428001737,14.92017339918316,0.45973777770996094,0.4868462399008706,1.0294116973876903,-0.6643302669617022,2.723153661737083,0.1825407152129941,1.8762826795623866,-1.195220189166097,64.39018986207488,-6.286683955700681,0.8468709821746963,2,-0.445459365844723,-1.0551118850707972,-1.6255002021789515,-1.0351228713989222,0.18560791015625355,3,-0.013833085347029761,1.047996409086294,19.18046760559082,1.5305616139585096,19.263277053833008,1.5245937541063,19.19474601745605,-0.013833085347029761
5568,2015-02-27,19.251855850219727,19.346088409423828,19.1633358001709,19.16619110107422,2799499.0,0.0028261099374153886,-3.0000417475525496,0.2380934710235633,96.01986247141066,76.16217519015264,-0.31101934715137247,-1.1931749458520322,-1.5359370843420592,-1.2387597187633261,15.826177772741712,0.1827526092529297,0.6565399702870565,0.9878638267517097,-0.7242926923524173,2.7000203458558367,0.13178556719964618,1.8439420863037732,-1.0529605830807967,72.99997996139211,-4.213303941843009,0.8560782595520632,2,-0.3583669662475586,-1.1093664169311523,-1.698315143585205,-1.100799560546875,0.5711021423339844,4,0.0004450381368554801,-1.5156290768669278,19.19760131835937,1.047996409086294,19.18046760559082,1.5305616139585096,19.263277053833008,0.0004450381368554801
5569,2015-03-02,19.568817138671875,19.571672439575195,19.22901153564453,19.317533493041992,4293102.0,0.016463934226295995,1.6666815101789385,2.933337786387015,96.8201886090449,80.48569662395747,-0.5051787922020985,-1.4120619389661222,-1.813221980301055,-1.5461645325169115,16.856570862382412,0.34266090393066406,0.8030090829305649,1.19660129547119,-0.5598215105352793,2.9530241014776593,0.31838989246795535,2.0748126984744246,-1.2009197128996796,99.6124311981235,14.17051669139856,0.8782114030032341,3,-0.45545387268066406,-1.3435182571411133,-2.0152764320373535,-1.5919475555419922,1.1393489837646484,0,-0.02232590517301858,-3.0000417475525496,19.251855850219727,-1.5156290768669278,19.19760131835937,1.047996409086294,19.18046760559082,-0.02232590517301858
5570,2015-03-03,19.53740692138672,19.568817138671875,19.431753158569336,19.443174362182614,4829608.0,-0.0016051157851071363,-1.341473745947443,0.37500474401306966,95.54071875416541,83.84196987033786,-0.3823695093770816,-1.3173006872295758,-1.7474818339609648,-1.4994929850272563,18.3681661440657,0.13706398010253906,0.9054757509621041,1.0820957183837905,-0.7316933756902166,2.8958848124577976,0.1752011713467887,1.9889902654207923,-0.9769054934060435,95.34891548048691,4.474056454629647,0.9068945470370031,3,-0.36264991760253906,-1.312108039855957,-1.9538836479187012,-1.560537338256836,1.1821823120117223,1,-0.013884783195297401,1.6666815101789385,19.568817138671875,-3.0000417475525496,19.251855850219727,-1.5156290768669278,19.19760131835937,-0.013884783195297401
5571,2015-03-04,19.548828125,19.620216369628906,19.417476654052734,19.52598571777344,3542623.0,0.0005845813448650539,1.4482679196609545,0.24240461491747162,94.72298397614398,86.5606862979653,-0.3220079280849184,-1.2962256816006317,-1.73036060177483,-1.5032737417365425,19.05063734566077,0.20273971557617188,0.9947978666237525,1.0306957244873054,-0.8453026579152052,2.906694106889816,0.09269653328605187,1.968694915688559,-0.8265393351642025,90.90902466571934,0.2591719141177009,0.937999191201255,3,-0.3283824920654297,-1.2992572784423828,-1.8039684295654297,-1.6262130737304688,1.1650505065918004,2,-0.018989159756219398,-1.341473745947443,19.53740692138672,1.6666815101789385,19.568817138671875,-3.0000417475525496,19.251855850219727,-0.018989159756219398
5572,2015-03-05,19.80582427978516,19.831525802612305,19.520273208618164,19.6430606842041,3656438.0,0.01314637139074848,1.9066393552121832,7.125501002005271,93.86506084330316,89.05918601067744,-0.492968756622556,-1.4152809519245402,-1.9558839240384742,-1.7438535642163906,20.044358338901574,0.3112525939941406,1.043491553267632,1.1540539741516156,-0.6869736171071743,2.9950815654104055,0.23354017852222242,2.0745677697810088,-0.921908525586602,96.15356070380615,6.024386477696666,0.9205137956293943,3,-0.4725856781005895,-1.4505987167358434,-2.0609645843505895,-1.8832092285156286,0.9109096527099609,3,-0.02681656201162652,1.4482679196609545,19.548828125,-1.341473745947443,19.53740692138672,1.6666815101789385,19.568817138671875,-0.02681656201162652
5573,2015-03-06,19.882923126220703,19.931467056274414,19.511707305908203,19.63163948059082,7681987.0,0.0038927360632112773,1.4098397455200469,1.5438565653014253,93.13897348117698,91.8471987332595,-0.5084950534885344,-1.344750576460406,-1.9988604919211497,-1.7965803889979064,21.14617649380588,0.41975975036621094,1.0504752594831288,1.0936599731445327,-0.6792802958293436,2.866600242118409,0.20718983865759455,1.9801301076314708,-0.8094853623393945,93.08939447010364,3.72942265531735,0.8864701344869383,3,-0.4997138977050781,-1.477726936340332,-2.1080803871154785,-1.9603080749511719,0.6196460723876953,4,-0.025132818476075958,1.9066393552121832,19.80582427978516,1.4482679196609545,19.548828125,-1.341473745947443,19.53740692138672,-0.025132818476075958
5574,2015-03-09,19.925756454467773,20.017133712768555,19.882923126220703,19.94860076904297,4977743.0,0.002154277214429401,-1.473677734615317,-0.09091047098561615,92.1569038341901,94.90013712172285,-0.48805383814522685,-1.231209798968134,-2.004713282780976,-1.8066117771901773,22.51756247814773,0.13421058654785156,1.038946645348208,0.997144412994384,-0.6641748144323252,2.6584636404210933,0.16648479928102944,1.8278040267077387,-0.6807128321078437,84.76174723991946,-3.6289870034054985,0.830659613713354,3,-0.4997138977050781,-1.477726936340332,-2.1766133308410645,-2.003141403198242,0.6482009887695312,0,-0.005159074494811122,1.4098397455200469,19.882923126220703,1.9066393552121832,19.80582427978516,1.4482679196609545,19.548828125,-0.005159074494811122
5575,2015-03-10,19.4031982421875,19.942890167236328,19.36322021484375,19.748714447021484,4393609.0,-0.026225263441032598,-1.7248307706101225,15.12482257660516,64.65927435361368,91.42865075791441,0.06307217002780519,-0.558256030519825,-1.4562837003680684,-1.2543676131753791,23.41569779275969,0.5796699523925781,0.9903938281314382,0.3609368324279778,-1.0785494952964534,1.800423160152409,-0.3588063314342378,1.0806799962901934,0.6139354705810547,6.113656847674856,-78.14521627150248,0.7197431638622162,3,0.022844314575195312,-0.9551687240600586,-1.6597661972045898,-1.4805831909179688,1.145059585571289,1,0.06725529801636987,-1.473677734615317,19.925756454467773,1.4098397455200469,19.882923126220703,1.9066393552121832,19.80582427978516,0.06725529801636987
5576,2015-03-11,19.343231201171875,19.51741981506348,19.231868743896484,19.374643325805664,2354044.0,-0.003090575082887126,-1.2472212006814998,0.0909136075075904,61.51414872198472,87.60423500500372,0.16601331306451073,-0.347666664444624,-1.375671761889599,-1.1662665430305026,24.287126888336836,0.28555107116699574,0.9633685655109581,0.19403095245361257,-0.9600833538544968,1.348145258761722,-0.38302620070044213,0.7710881056076673,0.6739025115966797,14.181513462309178,-65.74920240479848,0.5770571531540549,3,0.24700355529785156,-0.8952016830444336,-1.5997991561889648,-1.4206161499023438,0.8595104217529297,2,0.07115450453506345,-1.7248307706101225,19.4031982421875,-1.473677734615317,19.925756454467773,1.4098397455200469,19.882923126220703,0.07115450453506345
5577,2015-03-12,19.60022735595703,19.611650466918945,19.323244094848636,19.386064529418945,3836441.0,0.013286102622274809,1.4337161297591061,-6.8178395773878195,62.22908328016932,83.84970398375468,-0.031138771976753077,-0.472352751604312,-1.6043764885309137,-1.3913880909342886,25.959443093779676,0.28840637207030895,0.9599025944025108,0.35165538787841655,-0.5628231867572069,1.26613396251404,-0.10558389943939517,0.8088946751962283,0.38549575805664205,46.908830351829586,-29.57598520144625,0.45723928731781216,3,0.02284526824951172,-1.1521978378295898,-1.856795310974121,-1.6776123046875,0.7966880798339844,3,0.056818283554057825,-1.2472212006814998,19.343231201171875,-1.7248307706101225,19.4031982421875,-1.473677734615317,19.925756454467773,0.056818283554057825
5578,2015-03-13,19.41176414489746,19.63735008239746,19.31467628479004,19.545974731445312,2167038.0,-0.00961535841584471,1.0360454690424181,-0.6266754539868012,55.459755774538756,79.25410033547624,0.20382748735674028,-0.1963516473721647,-1.3856383447444394,-1.174056692036089,26.75434826303657,0.3226737976074219,0.8919300568924342,0.10122766494750834,-0.6616119315426303,0.864067261437647,-0.280192133297561,0.4826474631925777,0.5438047943115265,22.908878930302038,-49.56056490175054,0.3814197982450687,3,0.2127370834350586,-0.9251852035522461,-1.7490005493164062,-1.5005712509155273,1.1536273956298828,4,0.06722571827355939,1.4337161297591061,19.60022735595703,-1.2472212006814998,19.343231201171875,-1.7248307706101225,19.4031982421875,0.06722571827355939
5579,2015-03-16,19.29183387756348,19.443174362182614,19.243289947509766,19.431753158569336,2072484.0,-0.00617822607150853,1.4561604987461672,1.0425353513820528,50.700322563745715,74.27183409209627,0.31328060668313995,-0.01038437996428243,-1.2294824749652165,-1.029082150129799,27.09546404919433,0.199884414672848,0.817769291105428,-0.06096420288085724,-0.7069862169911261,0.5850578112294116,-0.3839752099359899,0.2620468041742754,0.6347870538330085,8.433660604110162,-58.948322907791606,0.32301100705513414,3,0.3326673507690394,-0.8052549362182653,-1.6290702819824254,-1.3806409835815465,1.5790977478027308,0,0.0627589543186462,1.0360454690424181,19.41176414489746,1.4337161297591061,19.60022735595703,-1.2472212006814998,19.343231201171875,0.0627589543186462
5580,2015-03-17,19.63449478149414,19.68589401245117,19.12906837463379,19.26898956298828,2713350.0,0.017761966337952906,1.3780536480861707,-2.612257695138974,59.875802063272275,70.39992499066607,-0.015824164010876274,-0.2943718616798776,-1.5266784266196893,-1.3512455170164657,27.20956427179637,0.5568256378173793,0.743912801434572,0.2348663330078118,-0.3435106146571165,0.8132432806727401,-0.054322140824652365,0.5240548068402759,0.2643360624023465,90.76924130891312,22.022038336512125,0.2891884738324648,3,-0.06139373779296875,-1.1207876205444336,-1.993861198425293,-1.723301887512207,1.0336952209472656,1,0.04784755972578547,1.4561604987461672,19.29183387756348,1.0360454690424181,19.41176414489746,1.4337161297591061,19.60022735595703,0.04784755972578547
5581,2015-03-18,19.743003845214844,19.851512908935547,19.41176414489746,19.62307357788086,1922948.0,0.005526450511116554,1.6101846505677637,0.32812190158117205,61.40980623743106,66.79378559001361,-0.10492699605120137,-0.35258994315883285,-1.584302304697804,-1.4358646637587,27.15826629269436,0.43974876403808594,0.6264301869173714,0.29997167587280416,-0.24173895497141018,0.8416823067170185,0.029116360450696988,0.5708269912949113,0.10964125052588258,84.98029141772426,15.034150180393027,0.27085531542210806,3,-0.16990280151367188,-1.2292966842651367,-2.102370262145996,-1.8318109512329102,0.8566532135009766,2,0.04078680168717663,1.3780536480861707,19.63449478149414,1.4561604987461672,19.29183387756348,1.0360454690424181,19.41176414489746,0.04078680168717663
5582,2015-03-19,19.511707305908203,19.705881118774414,19.434608459472656,19.67447280883789,2638757.0,-0.01171536718120536,1.4050900481948085,-1.3571678488501542,55.061182063168104,62.56291987690151,0.08969385140211728,-0.07925306175383895,-1.3057843236596902,-1.1892125339088224,27.10419610705922,0.3083953857421875,0.5079735264484881,0.03940620422363139,-0.44497941527443885,0.5237918237217016,-0.20278660552540373,0.2815990139726665,0.33980560302734375,52.96447174927198,-15.909841422081513,0.24219280974903457,3,0.06139373779296875,-0.9380350112915039,-1.8710737228393555,-1.6005144119262695,0.8623638153076172,3,0.035416394177220756,1.6101846505677637,19.743003845214844,1.3780536480861707,19.63449478149414,1.4561604987461672,19.29183387756348,0.035416394177220756
5583,2015-03-20,19.500286102294922,19.80868148803711,19.483152389526367,19.568817138671875,3559433.0,-0.0005853513192985993,-5.33334570283509,0.421041529952189,48.4848740417134,57.710472122181876,0.04596360041740155,-0.04234033635457024,-1.245288189758135,-1.16225507847777,26.776488908604712,0.3255290985107422,0.4088296753920986,0.01042356491088725,-0.44946620822866734,0.47031333805044184,-0.21952132165889182,0.24036845148066632,-0.3712177276611328,51.383560956678075,-13.040678172387977,0.22994488656977788,3,0.03569316864013672,-0.6581954956054688,-1.8596525192260742,-1.5890932083129883,0.9051971435546875,4,0.04598031684214998,1.4050900481948085,19.511707305908203,1.6101846505677637,19.743003845214844,1.3780536480861707,19.63449478149414,0.04598031684214998
5584,2015-03-23,19.46030807495117,19.617361068725586,19.434608459472656,19.52598571777344,2915415.0,-0.002050125169140382,-2.1219249942980025,0.9583634845534018,48.30188489012781,55.89298440401679,0.014499236803864335,0.019555654001191414,-1.169220143256556,-1.1100983391576307,26.2514718721063,0.1827526092529297,0.30331931257608247,-0.04283256530762003,-0.481699986105248,0.39603485549000794,-0.262266275706434,0.17660114509119396,-0.3176474380493133,45.8498451562821,-14.05693225834225,0.21943371039881437,3,0.029982566833499646,-0.4026260375976527,-1.8196744918823207,-1.5491151809692347,1.036550521850593,0,0.05678653499831343,-5.33334570283509,19.500286102294922,1.4050900481948085,19.511707305908203,1.6101846505677637,19.743003845214844,0.05678653499831343
5585,2015-03-24,19.331809997558594,19.52313041687012,19.317533493041992,19.45745277404785,1893181.0,-0.006603085464919944,-1.6666996524127473,1.913022013126354,45.454559981591316,54.10858565508419,0.14729567749597194,0.16174399898964253,-1.0051970096474498,-0.9799846911579131,25.50505019571167,0.20559692382812855,0.1945663396337025,-0.17475728988647532,-0.6067555166724716,0.257240936899521,-0.39075640327947525,0.04124182350652461,-0.17582894363403412,2.6736057779889197,-51.109348828885075,0.2159991133929983,3,0.15848064422607422,-0.1327810287475586,-1.6504850387573242,-1.4206171035766602,0.6053695678710938,1,0.07961601257212814,-2.1219249942980025,19.46030807495117,-5.33334570283509,19.500286102294922,1.4050900481948085,19.511707305908203,0.07961601257212814
5586,2015-03-25,19.089092254638672,19.35179901123047,19.03769302368164,19.35179901123047,2182096.0,-0.012555355290093106,1.3913049791627339,2.090902190578841,34.89773313677847,51.07176897248521,0.39132468523636277,0.41873383538701603,-0.7194683934244814,-0.7413778492235679,24.67216821395352,0.3141059875488281,0.08184198661287212,-0.4129062652587905,-0.8610565338818432,0.035244003364262255,-0.6369813995703169,-0.18883113094726411,0.7195892333984375,6.666666666666667,-40.03176538650458,0.2240751343115261,3,0.3555107116699219,0.24700164794921875,-1.2635650634765625,-1.1778993606567383,1.3763561248779297,2,0.08272251643705131,-1.6666996524127473,19.331809997558594,-2.1219249942980025,19.46030807495117,-5.33334570283509,19.500286102294922,0.08272251643705131
5587,2015-03-26,18.932039260864254,19.097658157348636,18.84066200256348,19.07766914367676,2744517.0,-0.00822736836720217,1.769237093061387,0.5543438802329398,30.617013616460653,48.311464288254314,0.4957622540275999,0.5848574397509729,-0.5352557439912147,-0.5934030299518511,24.152903047475327,0.25699615478515625,0.04228258326246248,-0.5566811561584508,-1.0556597741693352,-0.05770253814756643,-0.8061704651638912,-0.3071918471530104,0.861222457885745,9.43960939547259,-30.093961385442217,0.24948930900544153,3,0.41404819488525746,0.4654483795166051,-0.9844379425048793,-1.003712654113766,1.5476875305175852,3,0.08808442528950455,1.3913049791627339,19.089092254638672,-1.6666996524127473,19.331809997558594,-2.1219249942980025,19.46030807495117,0.08808442528950455
5588,2015-03-27,19.26042366027832,19.31182289123535,18.954883575439453,18.954883575439453,2833468.0,0.017345431989088,-1.3364483647645624,-2.098058989941222,37.85194688687551,46.88386699082429,0.1605345171165311,0.2710444185871843,-0.8258448375224106,-0.9322398426578111,23.70496147882101,0.3797836303710973,0.020444438198293113,-0.22872514724731374,-0.7268615281959825,0.269411233701355,-0.47779333772164634,0.020343043227018853,0.49473406982421864,54.044310853752364,19.396045419879997,0.249068190474334,3,0.0856637954711914,0.15848064422607422,-1.3128223419189453,-1.332097053527832,1.6704730987548828,4,0.05782050699301222,1.769237093061387,18.932039260864254,1.3913049791627339,19.089092254638672,-1.6666996524127473,19.331809997558594,0.05782050699301222
5589,2015-03-30,19.131925582885746,19.377498626708984,19.114791870117188,19.326099395751953,2259490.0,-0.006671612196027743,-1.299994155415842,-0.635510109806407,44.21438956267341,45.14371004631331,0.2949850091492898,0.3848657313596142,-0.6550181958484309,-0.81591379375174,22.92351918149162,0.2627067565917969,-0.02812583598457863,-0.3353786468505824,-0.8565881681667804,0.18583087446561564,-0.5959834075086832,-0.0747738861924816,0.586652318115231,42.67795757524944,4.237659843553075,0.2606047606580996,3,0.21416187286376598,0.2941169738769496,-1.0693902969360387,-1.1022291183471715,1.9417457580566406,0,0.0665671449246652,-1.3364483647645624,19.26042366027832,1.769237093061387,18.932039260864254,1.3913049791627339,19.089092254638672,0.0665671449246652
5590,2015-03-31,19.26613426208496,19.366077423095703,19.109081268310547,19.1633358001709,3132189.0,0.00701490702636165,-1.4324373115736646,-0.5294146537921376,48.4061760922865,43.69886225240835,0.11513732191213322,0.2416831801834043,-0.7514622841573839,-0.9610905347274539,22.093767290564276,0.25699615478515625,-0.04738551136068736,-0.1876063346862793,-0.7152141455696892,0.3400014761971306,-0.45141024012798425,0.07619757075542566,0.4173270029785172,79.25544576969115,36.18730290200747,0.26380390544170484,3,0.05853748321533203,0.15990829467773438,-1.1579103469848633,-1.190749168395996,1.7275829315185582,1,0.06388019090777441,-1.299994155415842,19.131925582885746,-1.3364483647645624,19.26042366027832,1.769237093061387,18.932039260864254,0.06388019090777441
5591,2015-04-01,19.1776123046875,19.40605354309082,19.02627182006836,19.209022521972656,2425835.0,-0.004594692230068587,-1.273521351906828,-0.3055514323883034,40.609143510081154,42.09308019095424,0.12854185691027098,0.3172333648904342,-0.6318696026820092,-0.8752718221282336,21.043893346009412,0.37978172302246094,-0.04864792522034733,-0.25756750106811666,-0.7970746146062204,0.2819396124699871,-0.5273210578371668,0.012186055700933451,0.4721369898759775,59.595922112620684,16.310786099654294,0.26975355676905155,4,0.14705944061279297,0.2484302520751953,-1.0194168090820312,-1.0822381973266602,1.8246707916259801,2,0.03960697758795195,-1.4324373115736646,19.26613426208496,-1.299994155415842,19.131925582885746,-1.3364483647645624,19.26042366027832,0.03960697758795195
5592,2015-04-02,19.274700164794922,19.36322021484375,19.20045661926269,19.21187973022461,1486249.0,0.005062562459023701,-2.7999287527272023,-2.0,46.825408746129,41.908695158111534,-0.006370977020576873,0.1879511911597973,-0.691699300495614,-0.9747537952645899,19.595001431280863,0.18560791015625,-0.10157010104208197,-0.13392343521118022,-0.6483151340390876,0.38046826361672714,-0.3911192846251339,0.12327241420277346,0.34268563808855745,70.88605454399412,23.98976576748909,0.2571958494139535,4,-0.045688629150390625,0.15134239196777344,-0.9351801872253418,-1.1322107315063477,1.6476306915283168,3,0.06177778147213786,-1.273521351906828,19.1776123046875,-1.4324373115736646,19.26613426208496,-1.299994155415842,19.131925582885746,0.06177778147213786
5593,2015-04-06,19.383209228515625,19.49457550048828,19.189035415649414,19.206167221069336,4552600.0,0.005629610981907396,-1.8919258022295438,2.8182232207918387,52.12763595117181,42.33377860933865,-0.1488914014299496,0.042251546581713484,-0.7651556943720621,-1.0843207854739738,18.037388852120344,0.3055400848388672,-0.1704954961614149,-0.0004286766052246094,-0.4638358625414689,0.4629785093310197,-0.23213226957334498,0.23127491636289577,0.20310762235505564,76.21921914583383,23.44734560418273,0.23170359296812143,4,-0.20131301879882457,0.045688629150390625,-0.9358935356140137,-1.2407197952270508,1.430612564086914,0,0.05657048582301183,-2.7999287527272023,19.274700164794922,-1.273521351906828,19.1776123046875,-1.4324373115736646,19.26613426208496,0.05657048582301183
5594,2015-04-07,19.82295799255371,19.985721588134766,19.366077423095703,19.366077423095703,5878457.0,0.022687097830587755,-1.7124995303439552,2.5806336928065847,54.198460308193305,43.30532309007219,-0.594283760564398,-0.4275122718167559,-1.174421491816652,-1.523538601331623,16.65951714994753,0.6196441650390625,-0.1972503519390152,0.4444600105285659,0.00469313774737401,0.8842268833097577,0.22457657413796994,0.6643434469191618,-0.9822959899902308,83.03573558529546,33.621556695385294,0.21988343639059585,4,-0.40976619720458984,-0.3940601348876953,-1.3049688339233398,-1.6804685592651367,0.8280982971191406,1,0.05589169723790355,-1.8919258022295438,19.383209228515625,-2.7999287527272023,19.274700164794922,-1.273521351906828,19.1776123046875,0.05589169723790355
5595,2015-04-08,20.708166122436523,20.845230102539066,19.654483795166016,19.845802307128906,7183302.0,0.044655703261608615,1.0954772098300005,1.8875038094323633,65.9735230371295,46.75818863455564,-1.41223577344509,-1.2753295794064954,-2.025596437179459,-2.40233343351548,17.255163295913135,1.1907463073730504,-0.18086358500206856,1.264419746398925,0.5244501895957256,2.0043893032021245,0.8944349679973271,1.634404524800523,-1.844602928161617,92.46469908499675,45.585177805952696,0.3699847784015994,4,-0.8652200698852504,-0.8652200698852504,-2.038835048675537,-2.4828672409057617,0.41119384765625,2,0.017650293915203452,-1.7124995303439552,19.82295799255371,-1.8919258022295438,19.383209228515625,-2.7999287527272023,19.274700164794922,0.017650293915203452
5596,2015-04-09,20.71958923339844,20.982295989990234,20.559680938720703,20.656768798828125,2761327.0,0.0005516234945373011,-2.2888822918212854,0.07284678862355458,71.55963302752298,51.30736856911812,-1.305318241236833,-1.242032089661354,-1.9915655051757604,-2.405707087593253,18.29043787562188,0.42261505126953125,-0.1576608602983498,1.2070249557495139,0.27526492188203733,2.1387849896169904,0.7411449388157756,1.6729049726832521,-1.7767593627929692,85.35032998824718,37.61952886322704,0.46588001693373904,4,-0.7509994506835973,-0.8081102371215856,-2.0195612907409703,-2.4942903518676793,0.4597358703613246,3,0.013230376196995408,1.0954772098300005,20.708166122436523,-1.7124995303439552,19.82295799255371,-1.8919258022295438,19.383209228515625,0.013230376196995408
5597,2015-04-10,20.7138786315918,20.91376495361328,20.6110782623291,20.77098846435547,1374185.0,-0.0002756136592435565,-1.304335830864843,-0.9090964294388039,71.7058113957284,55.06890907010178,-1.1401748482253709,-1.2106841147178642,-1.9265501662737634,-2.3891172815033634,19.19687453198607,0.3026866912841797,-0.11187560522292728,1.1456317901611364,0.06984076986710264,2.22142281045517,0.6077362800141195,1.6835273003081532,-1.6486807938232424,85.03188202321903,36.20317448519485,0.5378955101470162,4,-0.7095947265625036,-0.802399635314945,-1.9788703918457067,-2.4643077850341832,0.5396900177001918,4,0.013923247782374304,-2.2888822918212854,20.71958923339844,1.0954772098300005,20.708166122436523,-1.7124995303439552,19.82295799255371,0.013923247782374304
5598,2015-04-13,20.71673393249512,20.92233085632324,20.64534568786621,20.65962219238281,1602165.0,0.00013784482153744726,-5.466724556364444,-1.0000333979027984,72.77433621281585,58.24223647567316,-1.0222261482682597,-1.17078857126047,-1.8601915984052724,-2.384385896559518,20.105021146724262,0.2769851684570277,-0.009257328516444119,1.0832386016845739,-0.10500986370164611,2.271487067070794,0.4891143689914621,1.6773628343776856,-1.5365102055932631,83.56892669502149,32.94389595119418,0.5941242326931101,4,-0.7124500274658239,-0.8052549362182653,-1.8725018501281774,-2.3615083694458043,0.5082798004150391,0,0.009924195797370805,-1.304335830864843,20.7138786315918,-2.2888822918212854,20.71958923339844,1.0954772098300005,20.708166122436523,0.009924195797370805
5599,2015-04-14,20.5025691986084,20.845230102539066,20.348371505737305,20.428327560424805,2075635.0,-0.010337765334273774,-3.2438662800169733,1.299936546104103,70.58230608742534,60.70625091957748,-0.6629001908926959,-0.9078118269433979,-1.5800839282602617,-2.1606567891550803,20.918652183435142,0.49685859680176137,0.1255443156422622,0.8085371017456069,-0.4287733355602299,2.0458475390514437,0.1898818830926885,1.4271923203985253,-1.214221135921239,63.870885261349464,6.883710066944964,0.6186552186529191,4,-0.49828529357910156,-0.591090202331543,-1.6083664894104004,-2.0973730087280273,0.8395214080810547,1,0.01518115076110882,-5.466724556364444,20.71673393249512,-1.304335830864843,20.7138786315918,-2.2888822918212854,20.71958923339844,0.01518115076110882
5600,2015-04-15,20.573957443237305,20.68532371520996,20.42547035217285,20.5025691986084,2457353.0,0.0034819170191486837,-1.303808170995671,0.961566128866509,77.77773020280489,64.83609388543567,-0.5914630285528659,-0.9541277994312267,-1.5985292845607333,-2.220555028893351,21.27700707908464,0.2598533630371094,0.23073667891406302,0.8329522132873528,-0.46470119355649686,2.1306056201312025,0.18412550986542797,1.4817789167092776,-1.18397250491196,35.585616757783,-26.61974794696451,0.6488267034219249,4,-0.48829174041748047,-0.6624784469604492,-1.6369214057922363,-2.1259279251098633,0.8395214080810547,2,0.003747399917991334,-3.2438662800169733,20.5025691986084,-5.466724556364444,20.71673393249512,-1.304335830864843,20.7138786315918,0.003747399917991334
5601,2015-04-16,20.54825782775879,20.73386573791504,20.39406013488769,20.559680938720703,2080888.0,-0.0012491333059971854,-1.1249903087483424,-0.1600138933418831,81.79769293696481,68.72190323997299,-0.39212721996436173,-0.9117534648325574,-1.5325339776098872,-2.1816655909223925,21.36655803934628,0.3398056030273473,0.33072368043508504,0.7669898986816399,-0.579958058253041,2.113937855616321,0.09351592021430122,1.4404638771489786,-1.06273422633355,34.82586734015707,-32.64727449241867,0.67347397846734,4,-0.46259212493896484,-0.6367788314819336,-1.6112217903137207,-2.1002283096313477,1.130783081054691,3,0.027793214739717742,-1.303808170995671,20.573957443237305,-3.2438662800169733,20.5025691986084,-5.466724556364444,20.71673393249512,0.027793214739717742
5602,2015-04-17,20.202741622924805,20.42261505126953,20.114219665527344,20.39977264404297,1699871.0,-0.016814866142433882,1.541205315395315,17.248455501753213,68.41514762056698,70.53162675879467,0.1104954219963119,-0.5394712349223241,-1.1125315530359075,-1.8289383136128876,21.140448668246805,0.4340381622314453,0.41006343652510324,0.3869219779968276,-0.9663491091302951,1.7401930651239503,-0.28971356556673555,1.0635575215603907,-0.6274116781856662,10.954180365981218,-55.81270851309422,0.6766355435635615,4,-0.028554916381835938,-0.2912626266479492,-1.1836094856262207,-1.7547121047973633,1.0479717254638672,4,0.048339156093883506,-1.1249903087483424,20.54825782775879,-1.303808170995671,20.573957443237305,-3.2438662800169733,20.5025691986084,0.048339156093883506
5603,2015-04-20,20.396915435791016,20.439748764038086,20.22273063659668,20.296972274780273,1514965.0,0.009611260515546727,1.3384337138922857,-0.5072458156261798,74.10224262180687,72.74315812697395,0.08407957976637093,-0.6988584843179595,-1.2284270849980459,-2.0142883849398956,20.713014159572378,0.23700714111328125,0.5325158537140311,0.536264324188231,-0.8323147476966035,1.9048433960730655,-0.14802521175418804,1.22055386013065,-0.737167528336812,38.67191984553548,-29.855610591587457,0.6842895359424176,4,-0.07852554321289062,-0.48543643951416016,-1.3613643646240234,-1.9488859176635742,1.302114486694336,0,0.04199915502898954,1.541205315395315,20.202741622924805,-1.1249903087483424,20.54825782775879,-1.303808170995671,20.573957443237305,0.04199915502898954
5604,2015-04-21,20.565391540527344,20.65391159057617,20.40262794494629,20.45973777770996,1982482.0,0.00825988151329482,-1.285711807212161,1.0571384950094467,74.43606055627335,73.6834400735455,0.03575263701476317,-0.8224679618653425,-1.315237432612733,-2.1768838012362934,20.573682795699913,0.2569961547851527,0.6462233933231403,0.6494862556457512,-0.7401077981303033,2.0390803094218057,-0.04531077124227423,1.3442832825337767,-0.8262907481209787,72.81122161583141,5.407688807091617,0.6947970268880268,4,-0.017133712768554688,-0.6539125442504883,-1.5098514556884766,-2.1173620223999023,0.9337520599365234,1,0.03207438045042443,1.3384337138922857,20.396915435791016,1.541205315395315,20.202741622924805,-1.1249903087483424,20.54825782775879,0.03207438045042443
5605,2015-04-22,20.87093162536621,20.92518615722656,20.468303680419922,20.59965705871582,2407975.0,0.01485700304984472,1.4060145844633543,2.5675807412488942,79.44389426575238,74.55946910001542,-0.2729776347805988,-1.0611968738746604,-1.53360137846294,-2.4740684903835763,20.99127839356981,0.4568824768066371,0.7574772887885288,0.8780702590942369,-0.5453857650329361,2.30152628322141,0.16634224703065215,1.5897982711578216,-1.0572391211048142,93.30989228091673,23.88938140202052,0.7117280120635862,4,-0.3512287139892578,-0.9594526290893555,-1.8153915405273438,-2.4229021072387695,0.5653896331787109,2,0.022574889793161024,-1.285711807212161,20.565391540527344,1.3384337138922857,20.396915435791016,1.541205315395315,20.202741622924805,0.022574889793161024
5606,2015-04-23,20.668190002441406,20.87664222717285,20.576812744140625,20.8366641998291,1873920.0,-0.009714066749104577,1.4137920444686716,-0.6210467846947816,73.37164040066943,74.74456121167555,-0.087494743583445,-0.773758493858594,-1.2466355663453186,-2.2627433175559943,22.30795253353896,0.29982948303222656,0.8355077266189213,0.5963737487792962,-0.7907225120473136,1.983470009605906,-0.09717438163400871,1.289921879192601,-0.7843812890362791,68.30989228091661,-0.8870165871788629,0.6935481304133041,4,-0.14848709106445312,-0.7567110061645508,-1.6247859001159668,-2.220160484313965,1.2964019775390625,3,0.0360597057018015,1.4060145844633543,20.87093162536621,-1.285711807212161,20.565391540527344,1.3384337138922857,20.396915435791016,0.0360597057018015
5607,2015-04-24,20.59965705871582,20.816675186157227,20.573957443237305,20.77098846435547,2633504.0,-0.0033158657684824178,-1.1794733461785485,1.0169593225328035,70.67959339180618,74.51181200934113,-0.04120071638459777,-0.6048995806783459,-1.1061022577437782,-2.1852087110765055,24.24844437749676,0.24271774291992188,0.8006945482146044,0.4444599151611328,-0.8516596408073696,1.7405794711296352,-0.20359986282311837,1.092519693145384,-0.6499391087155857,53.65840413371048,-14.045043834715898,0.648059777984251,4,-0.07995414733886719,-0.6881780624389648,-1.5562529563903809,-2.151627540588379,1.193603515625,4,0.05239814658181241,1.4137920444686716,20.668190002441406,1.4060145844633543,20.87093162536621,-1.285711807212161,20.565391540527344,0.05239814658181241
5608,2015-04-27,20.37407112121582,20.77098846435547,20.36550521850586,20.628211975097656,4610733.0,-0.010950955972568122,-1.989488486552997,1.4833290658710632,60.10469021683629,73.34763246816456,0.14602270434283326,-0.30736281788122355,-0.8276957420624385,-1.9473732409931586,25.507406429630564,0.4054832458496094,0.7416198619914205,0.16319160461425852,-1.0649797994477268,1.3913630086762439,-0.45089409741673236,0.7772773066452494,-0.3623984888161864,1.5304974883619582,-61.58009879188901,0.6140857020309926,4,0.1456317901611328,-0.46259212493896484,-1.3006844520568848,-1.926041603088379,1.7589950561523438,0,0.043027346962580815,-1.1794733461785485,20.59965705871582,1.4137920444686716,20.668190002441406,1.4060145844633543,20.87093162536621,0.043027346962580815
5609,2015-04-28,20.40548324584961,20.55396842956543,20.099943161010746,20.334095001220703,5229887.0,0.001541769656486558,1.465126394167519,-0.2809003099599979,41.92078867170281,69.36352785359767,0.11107096404539618,-0.25135841550532234,-0.8136705465358673,-1.9675054531586582,26.38119516314714,0.45402526855468395,0.6795122931637536,0.1309258460998528,-0.988994762331675,1.2508464545313807,-0.4290344581159111,0.6908861503156167,-0.3355732119945394,37.02425664197463,-21.449027459579412,0.559960304215764,4,0.10708141326904297,-0.4940042495727539,-1.2164483070373535,-1.957453727722168,1.4306106567382812,1,0.06339211186771787,-1.989488486552997,20.37407112121582,-1.1794733461785485,20.59965705871582,1.4137920444686716,20.668190002441406,0.06339211186771787
5610,2015-04-29,20.49685859680176,20.84237670898437,20.0942325592041,20.84237670898437,7494630.0,0.004477980249290914,3.330564004615003,-4.839986106658017,44.29823490637437,65.19692140575428,0.008503231668928635,-0.2590869864932692,-0.8657108924842554,-2.048687612893321,27.53313802893186,0.7481441497802699,0.6127477084340924,0.16076498031616637,-0.8563849886379238,1.1779149492702565,-0.34781000416087693,0.6693399647932097,0.485437393188473,51.45974725017598,-3.4644901406449264,0.5085749844770444,4,0.012850761413570666,-0.5853796005249059,-1.2228722572326696,-2.04882907867432,1.3735008239746058,2,0.04889944470898078,1.465126394167519,20.40548324584961,-1.989488486552997,20.37407112121582,-1.1794733461785485,20.59965705871582,0.04889944470898078
5611,2015-04-30,19.937179565429688,20.582523345947266,19.82581329345703,20.49400329589844,6700727.0,-0.027305600452325107,1.0622628367069,1.6115616253843912,34.51026425980476,61.429712143447375,0.5278993589880052,0.3798918626866197,-0.27809683902598437,-1.4841549342320448,28.731063550754605,0.7567100524902344,0.5499030588030855,-0.43689241409301616,-1.3197738367857283,0.44598900859969604,-0.8783331254393723,0.004548297253339939,1.027355155944825,10.955172129117516,-38.50165564774508,0.4414407113463558,4,0.4383201599121094,-0.02570056915283203,-0.5925197601318359,-1.489150047302246,1.6304969787597656,3,0.07519326834547302,3.330564004615003,20.49685859680176,1.465126394167519,20.40548324584961,-1.989488486552997,20.37407112121582,0.07519326834547302
5612,2015-05-01,20.4654483795166,20.476869583129886,19.974300384521484,19.974300384521484,2744868.0,0.026496667312106315,-1.0465081960210316,-0.8820529157075467,45.856866834556406,58.291337055975106,0.045610875628938174,-0.05754550387927182,-0.7733731459641398,-2.006865474941627,29.993726456309094,0.5396900177001989,0.47116929037543187,0.03183898925781392,-0.6836093905727658,0.7472873690883937,-0.32588520065747417,0.389563179173102,0.45353748474121147,62.921316692059094,17.044989683858198,0.35772418991528954,5,-0.08994865417480469,-0.5539693832397461,-1.0750999450683594,-2.01741886138916,0.9880065917968786,4,0.07325241903638546,1.0622628367069,19.937179565429688,3.330564004615003,20.49685859680176,1.465126394167519,20.40548324584961,0.07325241903638546
5613,2015-05-04,20.47972679138184,20.55111312866211,20.36264991760254,20.55111312866211,2372605.0,0.0006976838034746802,4.280091912255858,-0.14534587946547473,49.59680405943173,55.53141966743715,0.04952239504535427,0.015321998604445497,-0.7609932114605193,-2.00774072688861,31.024401193631274,0.1884632110595703,0.3826345528353592,-0.00870847702026012,-0.5257922229755678,0.5083752689350476,-0.26725034999791575,0.2498333959573955,0.3955321700439427,64.32589329270638,19.869597245154637,0.2585418729776541,5,-0.10422706604004262,-0.5111370086669957,-1.107939243316654,-2.031697273254398,1.6619052886962855,0,0.06413824736723228,-1.0465081960210316,20.4654483795166,1.0622628367069,19.937179565429688,3.330564004615003,20.49685859680176,0.06413824736723228
5614,2015-05-05,20.930896759033203,21.0622501373291,20.45973777770996,20.47401428222656,4973891.0,0.022030077463788267,-1.4823581184088517,-6.400138937131317,55.55556215262706,52.87716054375656,-0.3848157505096452,-0.36742623604413893,-1.1811854673693105,-2.444343708603789,31.33122795361537,0.6025123596191406,0.37182527744701943,0.3870645523071303,-0.06286406240053921,0.8369931670147999,0.16210024495329378,0.6120288596609669,-1.1050834655761719,89.37645873730618,41.98882785372779,0.22496430735383524,5,-0.4868650436401367,-0.8866357803344727,-1.54840087890625,-2.4828672409057617,1.0793838500976562,1,0.057435160670607166,4.280091912255858,20.47972679138184,-1.0465081960210316,20.4654483795166,1.0622628367069,19.937179565429688,0.057435160670607166
5615,2015-05-06,21.073671340942386,21.14220428466797,20.6910343170166,21.045116424560547,4634197.0,0.006821235781384605,4.448228208169705,0.06249947816213605,57.890217285449985,51.15700241984329,-0.5540741688404864,-0.5074303009051739,-1.292893889253559,-2.5634118202498364,30.329555045030343,0.4511699676513672,0.3315862404918448,0.5115638732910206,0.007138401014366025,1.0159893455676752,0.25935113715269154,0.7637766094293497,-1.2231293106079129,94.79387627360322,43.92460275528446,0.25221273613832773,5,-0.5896625518798864,-0.9894332885742223,-1.6876063346862828,-2.625641822814945,0.6082248687744141,2,0.036178914879641866,-1.4823581184088517,20.930896759033203,4.280091912255858,20.47972679138184,-1.0465081960210316,20.4654483795166,0.036178914879641866
5616,2015-05-07,20.99371719360352,21.24785804748535,20.945173263549805,21.122215270996094,3950256.0,-0.0037940302876191545,-1.6835430194805194,-4.500033397901928,62.90772093359123,50.293461035597176,-0.47280886785930676,-0.42782077283635545,-1.1794925346866485,-2.4601122323883295,29.165901707775088,0.3026847839355469,0.27440014079138564,0.41790332794189666,-0.11842790576837814,0.9542345616521715,0.14973771108676104,0.6860689447970323,-1.0915086730957064,80.04480980544005,23.12990274289767,0.2681656168551374,5,-0.45688152313232777,-0.8566522598266637,-1.618360042572025,-2.5456876754760778,0.7881221771240199,3,0.04175736098035787,4.448228208169705,21.073671340942386,-1.4823581184088517,20.930896759033203,4.280091912255858,20.47972679138184,0.04175736098035787
5617,2015-05-08,21.00228309631348,21.339235305786133,20.982295989990234,21.207881927490234,2920668.0,0.00040802220164093406,-1.9069910136620298,1.6000148434021244,60.51586157723182,50.33914674230779,-0.4674091967480045,-0.43602766696181305,-1.1543744399536955,-2.4421278386548586,27.995019556146044,0.35693931579589844,0.16687010334635488,0.4120490074157743,-0.15456576593288318,0.9786637807644318,0.12874162074144735,0.6953563940901013,-1.0193356041870167,65.49690241634998,6.015191989898298,0.283307386674328,5,-0.4197587966918981,-0.7381477355957067,-1.626925945281986,-2.5542535781860387,0.8338108062744105,4,0.026920570743816707,-1.6835430194805194,20.99371719360352,4.448228208169705,21.073671340942386,-1.4823581184088517,20.930896759033203,0.026920570743816707
5618,2015-05-11,20.92233085632324,21.119359970092773,20.919475555419922,20.976585388183594,2878294.0,-0.003806835648466955,-5.6666878717516465,0.2638854099988158,56.397149059086836,51.94763122979491,-0.3369405971568007,-0.3582505638970055,-1.0427218167933212,-2.331443604378496,26.673931873101086,0.19988441467285156,0.08696316704398299,0.3218169212341273,-0.26167005228942486,0.9053038947576795,0.030073434472349447,0.6135604079959052,-0.8308803391040023,52.5974279456091,-4.983457137717238,0.2917434867617762,5,-0.3398065567016566,-0.6581954956054652,-1.5948038101196254,-2.4743013381957972,0.7852649688720739,0,0.02538551362357988,-1.9069910136620298,21.00228309631348,-1.6835430194805194,20.99371719360352,4.448228208169705,21.073671340942386,0.02538551362357988
5619,2015-05-12,20.81382179260254,20.9537410736084,20.71673393249512,20.890918731689453,3818581.0,-0.005186279887544387,1.3380215438167014,1.421023026893913,48.898684247307955,52.458792267676415,-0.18373952815698402,-0.23739921772041583,-0.9133378344824692,-2.1870502063935184,26.047294578432282,0.2370071411132777,0.017821647357397552,0.19774522781371928,-0.39131899727906116,0.7868094529064997,-0.09678688473267272,0.4922773403601113,-0.6225484922979518,18.942809053565753,-32.7091928667962,0.29453211254639106,5,-0.23129749298095703,-0.4611654281616211,-1.5084247589111328,-2.3657922744750977,1.1507701873779297,1,0.06379464092209641,-5.6666878717516465,20.92233085632324,-1.9069910136620298,21.00228309631348,-1.6835430194805194,20.99371719360352,0.06379464092209641
5620,2015-05-13,20.65105628967285,20.933752059936523,20.61679077148437,20.82524299621582,2376107.0,-0.007820068056292095,-1.6117685888065916,2.2593206501570964,49.66441649264242,54.14258696021393,0.0035751099268885866,-0.07226665537556798,-0.7301457666201934,-1.9918549848870484,25.275839529646216,0.316961288452152,0.00216382373319135,0.03112478256225515,-0.5577879516122728,0.6200375167367831,-0.2633315845250088,0.3255811496495191,-0.36794602892974027,4.742996390940593,-42.95117438500678,0.29445636708726475,5,0.005711555480957031,-0.15419673919677734,-1.2300114631652832,-2.20302677154541,1.165048599243164,2,0.06581863418471845,1.3380215438167014,20.81382179260254,-5.6666878717516465,20.92233085632324,-1.9069910136620298,21.00228309631348,0.06581863418471845
5621,2015-05-14,21.119359970092773,21.15077018737793,20.72244453430176,20.753854751586914,1800728.0,0.022676984356200247,-1.0000000000000167,-2.098353116376856,58.80078294067864,55.580799860894174,-0.31223616995355385,-0.5223734036239236,-1.1725281967672458,-2.4279593474258974,24.53864151966426,0.4997138977050781,0.051131591637748386,0.4708733558654785,-0.15746954092062637,1.0992162526515834,0.1567019074724243,0.7850448042585327,-0.7517597057462204,69.56509112414177,21.690725648350984,0.3141714483930531,5,-0.2684173583984375,-0.5368356704711914,-1.2764139175415004,-2.257282257080078,1.0908069610595703,3,0.02663604580918344,-1.6117685888065916,20.65105628967285,1.3380215438167014,20.81382179260254,-5.6666878717516465,20.92233085632324,0.02663604580918344
5622,2015-05-15,21.179325103759766,21.20216941833496,20.69960021972656,20.69960021972656,1847655.0,0.00283934426762511,-1.095239231215741,1.312498043103908,64.44674396051943,57.23079318323725,-0.29087757768088096,-0.5327377911722238,-1.2136258618015745,-2.4553687426042963,24.716342990785044,0.502569198608402,0.094219607757271,0.48200931549072124,-0.15223875496557682,1.1162573859470193,0.16488528026257043,0.799133350718872,-0.7339940360980464,96.09751488235852,40.61107415201903,0.31712403522814964,5,-0.27983856201171875,-0.5968008041381836,-1.239290714263916,-2.2487144470214844,1.2849807739257812,4,0.028448227883371757,-1.0000000000000167,21.119359970092773,-1.6117685888065916,20.65105628967285,1.3380215438167014,20.81382179260254,0.028448227883371757
5623,2015-05-18,21.253568649291992,21.28498077392578,20.705310821533203,21.136493682861328,1085270.0,0.0035054726800074487,5.44438554267963,0.2440460570783318,64.98487159560342,58.27849423245685,-0.27246001458934543,-0.568668325130659,-1.270235722412508,-2.4957471921404917,24.92861472151758,0.5796699523925781,0.22350221413334737,0.5134202003479018,-0.150423401696969,1.1772638023927726,0.1814983993254664,0.8453420013703372,-0.7367252425803201,95.29892328244713,35.928998417791966,0.3319218010224352,5,-0.2755556106567383,-0.6710443496704102,-1.295687198638916,-2.322957992553711,0.8081111907958984,0,0.02740835023558752,-1.095239231215741,21.179325103759766,-1.0000000000000167,21.119359970092773,-1.6117685888065916,20.65105628967285,0.02740835023558752
5624,2015-05-19,21.22501373291016,21.32781219482422,21.136493682861328,21.22787094116211,1415859.0,-0.001343535142404595,-1.1269747026018364,-0.02440494615594626,63.15791650496275,58.86379414573605,-0.2210420753162161,-0.514543294742591,-1.2253962208052407,-2.4323287209003333,24.765089049971362,0.19131851196289062,0.2892792824137871,0.45188417434692596,-0.24033861495044562,1.1441069636442975,0.1057727796982384,0.7979955689956135,-0.6423789742725319,85.54214281882132,24.131819462593498,0.34611139464868607,5,-0.2470006942749059,-0.6424894332885778,-1.2671322822570836,-2.2944030761718786,1.9588813781738246,1,0.022736479625306005,5.44438554267963,21.253568649291992,-1.095239231215741,21.179325103759766,-1.0000000000000167,21.119359970092773,0.022736479625306005
5625,2015-05-20,21.342090606689453,21.41062355041504,21.11079406738281,21.210737228393555,2007346.0,0.005515985772850618,1.2340384711040633,-45.972630173621916,80.22116348800226,60.78750998511506,-0.33082984658475567,-0.6266404605439888,-1.3076461225691958,-2.5163797184393175,24.173495576022468,0.2998294830322301,0.34920300360984413,0.54540309906006,-0.19146377363203726,1.2822699717521573,0.17696966271401138,0.9138365354061087,-0.6989278042799434,90.36136498373044,21.636510301749794,0.3684334363460493,5,-0.3283834457397461,-0.723872184753418,-1.384209156036377,-2.411479949951172,1.6390628814697266,2,0.029167778581911774,-1.1269747026018364,21.22501373291016,5.44438554267963,21.253568649291992,-1.095239231215741,21.179325103759766,0.029167778581911774
5626,2015-05-21,21.41347885131836,21.46487617492676,21.18789291381836,21.38777732849121,1769911.0,0.0033449508740501788,3.3111520135372006,0.1956670103242482,75.38231187743142,62.43933779624834,-0.3759480989430841,-0.6738809154488052,-1.3407265880879038,-2.556499370958491,23.589427634636927,0.276983261108402,0.35784483084471574,0.5795269012451172,-0.20388908998338096,1.3629428924736153,0.18781890563086634,0.971234896859368,-0.6935699741082963,93.28381830643615,22.84067491151876,0.3917079956142497,5,-0.37264537811279297,-0.7681341171264648,-1.4149065017700195,-2.482868194580078,0.9508838653564453,3,0.01880245804024816,1.2340384711040633,21.342090606689453,-1.1269747026018364,21.22501373291016,5.44438554267963,21.253568649291992,0.01880245804024816
5627,2015-05-22,21.67904090881348,21.758995056152344,21.37635612487793,21.37635612487793,2241630.0,0.012401630736370128,-1.5282997466822943,11.776920222634647,78.30191906407143,64.87320113013553,-0.5983382397190269,-0.9006066251222258,-1.5723902105032792,-2.786833822085466,23.183078940641543,0.38263893127441406,0.35330233669974476,0.7911197662353544,-0.06927129540439125,1.6515108278751,0.3609242354154816,1.2213152970552272,-0.8697359558774131,92.41194423225252,20.319465846960867,0.43019553081987366,5,-0.49114799499512074,-0.8866367340087926,-1.6804685592651403,-2.748430252075199,1.0679607391357386,4,0.024499516587144665,3.3111520135372006,21.41347885131836,1.2340384711040633,21.342090606689453,-1.1269747026018364,21.22501373291016,0.024499516587144665
5628,2015-05-26,21.250713348388672,21.69617462158203,21.167903900146484,21.58766365051269,2126414.0,-0.019757680343260642,-1.1022805333009476,-1.113205288164619,57.62941837037412,65.8432826993651,-0.13246065714203326,-0.42502718767765657,-1.108366844247076,-2.323633550170939,23.219215377471897,0.5282707214355469,0.3285903370761858,0.3189600944519029,-0.5202684937458919,1.1581886826496977,-0.10065419964699629,0.738574388550802,-0.30845178100232573,21.585786419651797,-46.324319444644615,0.4196142940988979,5,-0.0628204345703125,-0.4583091735839844,-1.2078804969787598,-2.3201026916503906,1.60479736328125,1,0.05710831958442908,-1.5282997466822943,21.67904090881348,3.3111520135372006,21.41347885131836,1.2340384711040633,21.342090606689453,0.05710831958442908
5629,2015-05-27,21.69902992248535,21.710451126098636,21.2307243347168,21.262136459350586,2583075.0,0.021096542348808978,1.0869669839109513,-1.2966109850050234,63.020245101543104,67.3272636559096,-0.4939495059507948,-0.8131566107214852,-1.511175862067141,-2.7307880514418272,24.11967988899704,0.47972679138183594,0.32654632960070984,0.7025993347167976,-0.16476657178711562,1.5699652412207108,0.268916381464841,1.1362822879687542,-0.642425666671766,90.74899071338619,25.155574281981515,0.4336829532519574,5,-0.46973228454589844,-0.9066257476806641,-1.5840954780578613,-2.7684192657470703,1.4077663421630895,2,0.016712724895906472,-1.1022805333009476,21.250713348388672,-1.5282997466822943,21.67904090881348,3.3111520135372006,21.41347885131836,0.016712724895906472
5630,2015-05-28,21.499143600463867,21.67904090881348,21.436321258544922,21.624786376953125,1122391.0,-0.009211763048188382,1.073181658968875,-0.28758218442490546,60.02266350668588,67.46302816324375,-0.18004430858931642,-0.563207521823955,-1.2782130882507055,-2.4882499883437674,24.457048356957074,0.2627086639404297,0.34362482063261623,0.4525987625122063,-0.40903452282831765,1.3142320478527303,0.021782119841944336,0.8834154051824683,-0.3442046326028567,56.03868319662345,-7.407545952873825,0.43081664267026243,5,-0.26984596252441406,-0.7067394256591797,-1.269275188446045,-2.5299835205078125,1.2821235656738246,3,0.07836365680090474,1.0869669839109513,21.69902992248535,-1.1022805333009476,21.250713348388672,-1.5282997466822943,21.67904090881348,0.07836365680090474
5631,2015-05-29,21.436321258544922,21.69902992248535,21.24214744567871,21.58195304870605,2632804.0,-0.0029220857856677718,1.406002501042101,1.1590940142394932,58.42571988196038,66.7940254878483,-0.07546915144237687,-0.40297542038662115,-1.1858604374899144,-2.381112397986719,25.337765345210027,0.4568824768066406,0.39720684776024484,0.3148193359375,-0.38635556855875564,1.0159942404337556,-0.03576811631062782,0.6654067881856278,-0.20559692382812145,45.410484604810556,-17.042025561890576,0.3505874522481276,5,-0.20416831970214844,-0.6439170837402344,-1.2207303047180176,-2.467161178588867,1.3049697875976527,4,0.07206610737831043,1.073181658968875,21.499143600463867,1.0869669839109513,21.69902992248535,-1.1022805333009476,21.250713348388672,0.07206610737831043
5632,2015-06-01,21.96459197998047,22.044546127319336,21.419189453125,21.436321258544922,4621239.0,0.024643721050083167,-1.2233546943342488,-3.627440964991641,67.23319602155368,67.04383931295389,-0.5371194619282704,-0.8571204857316026,-1.6703969275636368,-2.8625491685771465,26.534181515842086,0.6253566741943359,0.4806687338224762,0.7681328773498528,0.04217178103080954,1.494093973668896,0.4051523291903294,1.1311134255093762,-0.7224445343017578,90.87950079740999,26.05759517629808,0.3629805481595225,6,-0.38692188262939453,-1.0294122695922852,-1.7490010261535645,-2.968303680419922,0.5939464569091797,0,0.01820069032280247,1.406002501042101,21.436321258544922,1.073181658968875,21.499143600463867,1.0869669839109513,21.69902992248535,0.01820069032280247
5633,2015-06-02,21.79326057434082,21.97601318359375,21.693317413330078,21.861793518066406,1548935.0,-0.0078003454740159794,-1.106374663360075,-0.12973072507094735,65.86487722290192,67.34461272605824,-0.3142261872872467,-0.6138070120387873,-1.456052275493306,-2.6444030967281265,27.625749716805913,0.2826957702636719,0.49817971474005773,0.5311247825622551,-0.15858010157303326,1.2208296666975436,0.18627234049461094,0.8759772246298994,-0.5511131286621094,69.12277905769456,-1.4404560187841327,0.34485244206764337,6,-0.2155904769897461,-0.8580808639526367,-1.577669620513916,-2.7969722747802734,1.016561508178711,1,0.043763119811971896,-1.2233546943342488,21.96459197998047,1.406002501042101,21.436321258544922,1.073181658968875,21.499143600463867,0.043763119811971896
5634,2015-06-03,22.133066177368164,22.144489288330078,21.801828384399414,21.801828384399414,1839250.0,0.015592233290113056,-1.0689722682881886,-4.833263755531435,72.70336605890603,66.5093019006031,-0.5718107638972079,-0.9053489725612529,-1.74672041283997,-2.941645175165835,27.870249806454183,0.3512287139892578,0.5053776969060237,0.8108219146728501,0.03811909804586833,1.583524731299832,0.42447050635935923,1.197173322986341,-0.762534942626953,98.73405948588737,19.02523011933124,0.3863514083134914,6,-0.4768695831298828,-1.1479148864746094,-1.9174752235412598,-3.076812744140625,0.882354736328125,2,0.03264096029498531,-1.106374663360075,21.79326057434082,-1.2233546943342488,21.96459197998047,1.406002501042101,21.436321258544922,0.03264096029498531
5635,2015-06-04,21.83609390258789,22.121644973754886,21.756139755249023,22.11593437194824,1713529.0,-0.01341758400758486,1.5098064896368448,-0.8448325502118927,61.58817249331277,64.97661974681213,-0.22059252906537807,-0.5779616475967089,-1.3989058971805086,-2.6033129597496867,27.92293198537158,0.3769264221191406,0.5002810256759638,0.47572851181030273,-0.3202177109531519,1.2716747345737573,0.07775540042857543,0.87370162319203,-0.3262502182006841,65.82277678312869,-14.542544598602461,0.3979731113817278,6,-0.17989730834960938,-0.8509426116943359,-1.6240720748901367,-2.5114221572875977,1.741861343383789,3,0.05819275039433469,-1.0689722682881886,22.133066177368164,-1.106374663360075,21.79326057434082,-1.2233546943342488,21.96459197998047,0.05819275039433469
5636,2015-06-05,21.870359420776367,21.933181762695312,21.633352279663086,21.78754997253418,1239358.0,0.0015692146379904237,1.8766950315673896,-0.29591662861154844,61.266286004282605,63.08377162905783,-0.2047675562139304,-0.5725382580465705,-1.3730580338601968,-2.590857590221596,27.623060241226867,0.29982948303222656,0.5084604361485958,0.466161918640136,-0.34123901622425734,1.2735628535045294,0.06246145120793756,0.8698623860723345,-0.2462795276794445,62.20461466447171,-15.502695519390308,0.40370046743219673,6,-0.21416282653808594,-0.8852081298828125,-1.6597652435302734,-2.3300962448120117,2.2844104766845668,4,0.041650332664216805,1.5098064896368448,21.83609390258789,-1.0689722682881886,22.133066177368164,-1.106374663360075,21.79326057434082,0.041650332664216805
5637,2015-06-08,21.567676544189453,22.02455711364746,21.547687530517575,21.92461585998535,1811234.0,-0.013839867501188485,-1.4028659436133513,-4.310369449051041,54.766051559704515,62.76561976120565,0.08991225014046833,-0.237502583842911,-1.0074765075090255,-2.2501258848837367,27.220574498766393,0.47686958312988637,0.46036209501588843,0.13520936965942454,-0.6522868626767249,0.9227056019955739,-0.25853874650865194,0.528957485827501,0.576812744140625,3.3493556964620197,-69.15300491668086,0.3937481161680755,6,0.11993026733398438,-0.5082817077636719,-1.424187183380127,-1.8860664367675781,1.9017696380615234,0,0.05441543503995594,1.8766950315673896,21.870359420776367,1.5098064896368448,21.83609390258789,-1.0689722682881886,22.133066177368164,0.05441543503995594
5638,2015-06-09,21.45345497131348,21.65334129333496,21.15362548828125,21.579097747802734,1401500.0,-0.00529596095536522,2.645832608559521,0.35200038474074424,53.37837875956022,61.69430127876311,0.26364186206697937,-0.085852019734876,-0.8409731459808434,-2.0950329643035737,26.520427447716344,0.49971580505371094,0.43238824297754874,-0.005568408966059479,-0.7555593961282305,0.7444225781961116,-0.380563902547145,0.36942708461502605,0.6790982818603482,30.259404271046638,-38.9166355000891,0.374995493581085,6,0.19560241699218395,-0.19988536834717152,-1.309965610504154,-1.6347799301147496,2.178754806518551,1,0.05151074580079684,-1.4028659436133513,21.567676544189453,1.8766950315673896,21.870359420776367,1.5098064896368448,21.83609390258789,0.05151074580079684
5639,2015-06-10,22.141632080078125,22.47287368774414,21.524843215942386,21.67904090881348,3061799.0,0.032077682111568695,-1.4592658929936628,-3.681796790794483,60.115579039016374,61.704625226799834,-0.3968865053624029,-0.7056304987741697,-1.4636513398580995,-2.735323204517197,27.039291988957224,1.0194187164306605,0.3851423343744713,0.6162181854248061,-0.12835181753908742,1.3607881883886996,0.24393318394285757,0.9885031869067546,-0.988006591796875,74.891638449772,8.048594530959619,0.372285001481947,6,-0.3283824920654297,-0.6753263473510742,-1.9695873260498047,-2.261563301086426,1.8275279998779261,2,0.030177992300875145,2.645832608559521,21.45345497131348,-1.4028659436133513,21.567676544189453,1.8766950315673896,21.870359420776367,0.030177992300875145
5640,2015-06-11,22.01028060913086,22.210166931152344,21.941747665405273,22.15876579284668,2381360.0,-0.005932330122378371,1.136352250905144,-0.32098577089114627,57.43772106644353,61.594847580631296,-0.2071940759736961,-0.49247781966204585,-1.2713034326661088,-2.5598276711834167,27.904098480864505,0.2684192657470703,0.4235392213433862,0.4169054985046401,-0.23385054700269947,1.0676615440119797,0.09152747575097209,0.7422835212583081,-0.8566551208496094,64.93509873262528,1.3772890412363523,0.32537802275366967,6,-0.19703102111816406,-0.46544837951660156,-1.766134262084961,-2.0688180923461914,2.0017127990722656,3,0.04566685552152627,-1.4592658929936628,22.141632080078125,2.645832608559521,21.45345497131348,-1.4028659436133513,21.567676544189453,0.04566685552152627
5641,2015-06-12,21.6818962097168,21.887493133544922,21.61336326599121,21.867504119873047,1564694.0,-0.014919591678346444,1.430380817099567,1.2500096340350952,50.03503595105172,59.683940906131085,0.17845491523088697,-0.12626230587379794,-0.8816270741604555,-2.1919521735817646,28.01417407664323,0.39691734313964844,0.4039862422939251,0.06039428710937855,-0.5515688312522009,0.672357405470958,-0.24558727207141118,0.3663758462901683,-0.501885757446292,40.04331570440095,-19.044052234610746,0.30598155918078906,6,0.13135337829589488,-0.13706398010254262,-1.3977727890014684,-1.693318367004398,2.0673904418945277,4,0.08744894901789801,1.136352250905144,22.01028060913086,-1.4592658929936628,22.141632080078125,2.645832608559521,21.45345497131348,0.08744894901789801
5642,2015-06-15,21.78183937072754,21.864648818969727,21.307823181152344,21.59052085876465,1772362.0,0.004609521235783287,2.1200183821564833,-1.0307670174284973,57.088425926161655,58.708779650937714,0.055721847065658636,-0.18841219011697063,-0.9209831311689989,-2.249233629415947,27.743742858227478,0.5568256378173828,0.4100633044862363,0.1302117347717271,-0.44851757431188943,0.7089410438553436,-0.15915291977008295,0.41957638931353713,-0.5759716537475583,47.619082042488714,-15.542283420062901,0.2893646545418083,6,0.03141021728515625,-0.23700714111328125,-1.4448890686035156,-1.7404346466064453,1.97601318359375,0,0.10894077797315682,1.430380817099567,21.6818962097168,1.136352250905144,22.01028060913086,-1.4592658929936628,22.141632080078125,0.10894077797315682
5643,2015-06-16,21.83609390258789,21.88178253173828,21.579097747802734,21.713306427001953,1319904.0,0.0024908149829285797,1.82665384204339,0.6417961039219987,52.04428521279218,56.413326223591724,0.009143748290139087,-0.2074224191763534,-0.9162690484250291,-2.262175197513251,27.30185131670358,0.3026847839355469,0.4294236921728114,0.15534000396728587,-0.3970740714258021,0.7077540793603738,-0.12086703372925811,0.43154704166382984,-0.604886066192627,45.343160527944306,-13.736658015076628,0.27620703769654387,6,-0.022844314575195312,-0.2912616729736328,-1.412764072418213,-1.7490005493164062,1.6904621124267578,1,0.07480057042022104,2.1200183821564833,21.78183937072754,1.430380817099567,21.6818962097168,1.136352250905144,22.01028060913086,0.07480057042022104
5644,2015-06-17,21.707595825195312,21.987436294555664,21.536264419555664,21.8846378326416,2597083.0,-0.0058846640780084725,1.358212079974877,-1.4418572138685224,53.17667521810232,55.47871541523501,0.07927896758933883,-0.04312797538757707,-0.7432562961814675,-2.0978441295565204,26.826725796425873,0.451171875,0.36842372124490197,0.00271282196045064,-0.5063406531293282,0.5117662970502295,-0.2518139155844388,0.25723955950534005,-0.45155467177307074,44.30380817099567,-14.53442092891516,0.25452673754488925,6,0.10565376281738281,-0.1627635955810547,-1.2842659950256348,-1.6205024719238281,1.6190738677978516,2,0.08866085254834544,1.82665384204339,21.83609390258789,2.1200183821564833,21.78183937072754,1.430380817099567,21.6818962097168,0.08866085254834544
5645,2015-06-18,21.96459197998047,21.96459197998047,21.56196594238281,21.710451126098636,1461735.0,0.01183899667446675,2.168526676823576,-1.4354833496730066,57.60067882119586,55.07142572822537,-0.17609069297893853,-0.2646662808716975,-0.980370932026279,-2.3207966453052364,26.15361650439665,0.4026260375976598,0.3280231584592208,0.2285839080810561,-0.26289043113306576,0.720058247295178,-0.017153261526004826,0.47432107768811704,-0.6842141758717872,96.63862951955163,34.610549581736066,0.24573716960706127,6,-0.15134239196777344,-0.41975975036621094,-1.4970016479492188,-1.874643325805664,0.8880634307861328,3,0.09126361654259907,1.358212079974877,21.707595825195312,1.82665384204339,21.83609390258789,2.1200183821564833,21.78183937072754,0.09126361654259907
5646,2015-06-19,21.816104888916016,22.02741241455078,21.633352279663086,22.02741241455078,2043067.0,-0.0067602936216520915,2.7297311934720994,-0.831458313007074,47.601465555381644,54.27536061663395,-0.040352434345575006,-0.08903367083787472,-0.8136860984909298,-2.133540380104172,25.380521476734902,0.3940601348876953,0.2238027886180518,0.05996551513671733,-0.4083199105697801,0.5282509408432148,-0.1741771977165314,0.29410822798996605,-0.5118771671346245,70.63497953730995,11.750110634106477,0.23414271285324942,6,-0.0028553009033203125,-0.22986793518066406,-1.2392911911010742,-1.726156234741211,1.1993160247802734,4,0.100654472027349,2.168526676823576,21.96459197998047,1.358212079974877,21.707595825195312,1.82665384204339,21.83609390258789,0.100654472027349
5647,2015-06-22,22.210166931152344,22.324386596679688,21.91033744812012,22.01028060913086,2096647.0,0.01806289638974623,-1.0714231187618275,-0.9459498492589317,56.28230192321293,54.598018745928684,-0.3729081985400384,-0.4651113971083376,-1.1844120669377105,-2.4797193840625056,24.216041070182165,0.5082817077636719,0.19528540889581691,0.42747125625610494,-0.08092674296085534,0.9358692554730652,0.1732722566476248,0.6816702558645851,-0.8825662900516988,85.50736562900076,26.764279407777423,0.2541989996084808,6,-0.31981849670410156,-0.6239299774169922,-1.4934334754943848,-2.120218276977539,-0.022844314575195312,0,0.0692979807504368,2.7297311934720994,21.816104888916016,2.168526676823576,21.96459197998047,1.358212079974877,21.707595825195312,0.0692979807504368
5648,2015-06-23,22.464305877685547,22.490005493164066,22.093090057373047,22.184465408325195,2634905.0,0.011442459992353493,1.396545072409494,1.399998091566633,55.12368658786934,54.04336402913457,-0.5236455862323268,-0.6573731836061683,-1.4118727325946878,-2.6797255087985405,23.89619014402387,0.3969154357910192,0.17182445684854386,0.6209305763244615,0.09065310613422284,1.1512080465147,0.35579184122934393,0.886069311419579,-1.1137997756520335,97.30538862279604,41.81895752962431,0.26513873509511887,6,-0.5653915405273438,-0.8666477203369141,-1.7233004570007324,-2.374357223510742,-0.4111919403076172,1,0.05758231229929334,-1.0714231187618275,22.210166931152344,2.7297311934720994,21.816104888916016,2.168526676823576,21.96459197998047,0.05758231229929334
5649,2015-06-24,22.06167984008789,22.512849807739254,22.050256729125977,22.42147254943848,1806682.0,-0.017922923583300943,-1.417909108582177,-1.2857064961797329,53.37896829931664,53.592391499453804,-0.14924853249155845,-0.23840862781071692,-0.9797926897022364,-2.225852608776968,23.4812048804644,0.4625930786132777,0.18632441101309993,0.2001720428466811,-0.33410916897425835,0.7344532546676206,-0.06696856306378862,0.46731264875715084,-0.6655937624091557,52.55256881635704,-1.5591998150983173,0.2671406059104706,6,-0.15134334564208984,-0.24985790252685902,-1.2814111709594727,-1.971731185913086,0.0,2,0.0663991221677036,1.396545072409494,22.464305877685547,-1.0714231187618275,22.210166931152344,2.7297311934720994,21.816104888916016,0.0663991221677036
5650,2015-06-25,23.183895111083984,23.52941131591797,22.592803955078125,23.38663673400879,15430863.0,0.05086717236087046,2.8362688228745534,0.5634956397275105,64.83872788802854,55.237246159117895,-1.2152788417048157,-1.2942941159272294,-2.061207846721473,-3.2972981875523644,23.59260609208384,1.4677314758300781,0.24764541400960027,1.238149738311769,0.46608497728694687,2.010214499336591,0.8521173577993579,1.62418211882418,-1.7208032096016197,81.77713888506068,27.503945338857122,0.38603238051241034,6,-0.7652778625488281,-0.8637924194335938,-2.4036264419555664,-3.0939464569091797,-1.407766342163086,3,0.006158351787958205,-1.417909108582177,22.06167984008789,1.396545072409494,22.464305877685547,-1.0714231187618275,22.210166931152344,0.006158351787958205
5651,2015-06-26,22.98115348815918,23.39234733581543,22.90119934082031,23.30953788757324,6908395.0,-0.008744933582272685,-1.0116950383975227,1.6197187073709782,66.33662842502676,56.26482421454735,-0.9039120151522226,-1.0222971513376606,-1.8183522730493564,-3.0511071564584284,24.456578590015347,0.49114799499512074,0.22176020852725742,0.9581665039062486,0.09675631569920995,1.8195766921132872,0.5274614098027293,1.388871598009768,-1.3527560335219668,66.13756551425962,5.19883666635765,0.4307050941035196,6,-0.4483156204223633,-0.6396350860595703,-2.1651906967163086,-2.855510711669922,-1.0279827117919922,4,-0.005591454643857907,2.8362688228745534,23.183895111083984,-1.417909108582177,22.06167984008789,1.396545072409494,22.464305877685547,-0.005591454643857907
5652,2015-06-29,22.364362716674805,22.84123420715332,22.30154228210449,22.80411148071289,2611792.0,-0.026838982290517732,1.099992207242825,1.3391280609637244,59.43229057217297,57.085713698922994,-0.21881086268754046,-0.39423349445650047,-1.1566489265541549,-2.375501155853634,24.01928643826564,0.679611206054691,0.20372874696894172,0.3213871955871568,-0.5527761356182275,1.195550526792541,-0.11569447001553712,0.7584688611898507,-0.5838841531351306,21.235507793006605,-41.78354129602797,0.43708166560269285,6,0.16847515106201172,-0.022844314575195312,-1.5212736129760742,-2.211593627929684,-0.4568824768066406,0,0.02911141288797192,-1.0116950383975227,22.98115348815918,2.8362688228745534,23.183895111083984,-1.417909108582177,22.06167984008789,0.02911141288797192
5653,2015-06-30,22.74700164794922,22.8754997253418,22.410051345825195,22.67275810241699,2855181.0,0.017109315213758247,1.8103417499207857,-0.1688317321246638,56.69193420656468,57.47629803097436,-0.5125491584826811,-0.7396807943249222,-1.4952627450602236,-2.696502727466548,23.57702124405418,0.5111370086669957,0.2597310995588309,0.6563390731811509,-0.2633383756092904,1.5760165219715923,0.19650034878593203,1.1161777975763698,-0.8266084642192801,47.104266521212686,-13.817594530816145,0.4598387243952203,6,-0.20131301879882812,-0.4054832458496094,-1.7568531036376953,-2.4471731185913086,-1.536264419555664,1,-0.024604518873920678,1.099992207242825,22.364362716674805,-1.0116950383975227,22.98115348815918,2.8362688228745534,23.183895111083984,-0.024604518873920678
5654,2015-07-01,22.855510711669922,23.146772384643555,22.815534591674805,22.9840087890625,2115558.0,0.004770257873986106,-2.1780982358538905,-1.7307642903017797,59.390848529697244,57.67520577636341,-0.49294053271461635,-0.8340533836054576,-1.5630094281283746,-2.7422089144479322,22.9095181309973,0.39977073669433594,0.28418691210392666,0.7287259101867676,-0.2526458149072681,1.7100976352808033,0.23804004763974973,1.2194117727337854,-0.8063960773649406,45.11624727964139,-14.666022993026488,0.4906858625470184,7,-0.27412891387939453,-0.5139923095703125,-1.8653621673583984,-2.5556821823120117,-1.5819530487060547,2,-0.03510736576462903,1.8103417499207857,22.74700164794922,1.099992207242825,22.364362716674805,-1.0116950383975227,22.98115348815918,-0.03510736576462903
5655,2015-07-02,23.10679626464844,23.135351181030273,22.76984596252441,22.958309173583984,1883726.0,0.010994528022085115,2.555551432388338,-1.1555588540893849,66.10716404832378,59.731394497801425,-0.6315834124565249,-1.0385046881949727,-1.779622185535029,-2.9284559867492455,22.346104002871826,0.3655052185058629,0.34133390658119467,0.9164763450622608,-0.14677257295956636,1.979725263084088,0.38485188605134724,1.4481008040731744,-0.9392578958144213,73.82198861331472,11.066049149167199,0.5316244590109129,7,-0.3869218826293981,-0.7652778625488317,-2.0959453582763707,-2.806967735290531,-1.5591087341308665,3,-0.04522982816789256,-2.1780982358538905,22.855510711669922,1.8103417499207857,22.74700164794922,1.099992207242825,22.364362716674805,-0.04522982816789256
5656,2015-07-06,22.78126716613769,23.29240417480469,22.61850357055664,23.146772384643555,3856753.0,-0.014088023920857506,1.0521699735142305,-2.46152858060369,60.749371434573334,60.22773555461925,-0.17293419390426124,-0.6758867011410175,-1.4159521216409132,-2.540306517620305,22.321475148571075,0.6739006042480504,0.40356291599673355,0.5454018592834444,-0.5379868812053026,1.6287905997721914,0.003707489039069145,1.0870962295278197,-0.5047789615369567,48.41490903701045,-15.584233193291126,0.5416943702443743,7,0.008566856384280896,-0.4397487640380824,-1.7704162597656214,-2.4814386367797816,-1.5276985168456996,0,-0.044121268140467684,2.555551432388338,23.10679626464844,-2.1780982358538905,22.855510711669922,1.8103417499207857,22.74700164794922,-0.044121268140467684
5657,2015-07-07,22.741291046142575,22.88121032714844,22.15876579284668,22.84694480895996,3046040.0,-0.0017547803510481463,7.295150181224585,0.2890622553879942,59.76586646692534,60.74353331895881,-0.055535241806715874,-0.5728484113614947,-1.3353038185543689,-2.4438267541292156,21.676458655641255,0.7224445343017614,0.43252311211719174,0.4467450141906717,-0.6110912510979034,1.5045812794792468,-0.08217311845361763,0.975663146834961,0.7881202697753942,51.38545611782849,-14.355000740804932,0.5289181326442878,7,0.048542976379398084,-0.3997726440429652,-1.729012489318844,-2.4414625167846644,-1.4677333831787074,1,-0.034655915892210065,1.0521699735142305,22.78126716613769,2.555551432388338,23.10679626464844,-2.1780982358538905,22.855510711669922,-0.034655915892210065
5658,2015-07-08,22.55853843688965,22.77270126342773,22.42147254943848,22.490005493164066,1630531.0,-0.008036158056379361,-2.41664115480602,-0.6486559673604414,59.0743027065947,61.376348253100815,0.1586764905868563,-0.31943859786007067,-1.1058916335338829,-2.2139960715247256,22.406324200360228,0.3512287139892507,0.5170549710946375,0.20873823165893413,-0.7771122720118804,1.1945887353297486,-0.28418702017647135,0.7016634834943396,0.943459968566895,35.26456499756868,-31.816543029900494,0.49292525183540653,7,0.2855501174926758,-0.21702003479003906,-1.3021135330200195,-2.115934371948242,-1.4420337677001953,2,-0.02886083240024173,7.295150181224585,22.741291046142575,1.0521699735142305,22.78126716613769,2.555551432388338,23.10679626464844,-0.02886083240024173
5659,2015-07-09,22.80982208251953,22.87264442443848,22.501428604125977,22.55568122863769,2323577.0,0.011139181127929998,-1.0472621508328663,3.708302023322723,59.02438031002825,60.730309633323,0.027577210828116705,-0.5460950124882444,-1.3076464076999628,-2.4206395376730327,21.570090579571882,0.37121582031250355,0.5498306508858448,0.42661237716674805,-0.5747018160528867,1.4279265703863828,-0.07404471944306934,0.9272694737765654,0.6653116706848152,57.43068513156305,-5.667393312988736,0.5006570966098169,7,-0.03426551818847656,-0.4683036804199219,-1.5533971786499023,-2.367218017578125,-1.3506565093994105,3,-0.0701050998267736,-2.41664115480602,22.55853843688965,7.295150181224585,22.741291046142575,1.0521699735142305,22.78126716613769,-0.0701050998267736
5660,2015-07-10,23.01542091369629,23.20102882385254,22.93260955810547,23.121074676513672,2296261.0,0.009013609594715755,1.0215181963786801,-0.4157291565035253,62.65061646875525,60.32075274929284,-0.22845764754436715,-0.7088746249963371,-1.463251864349374,-2.5839617600722598,20.88165307230181,0.3912067413330078,0.5779936026000243,0.5819541931152337,-0.4412083539219189,1.6051167401523863,0.07037291959665737,1.09353546663381,0.4333854803009025,75.56687692330965,12.86770995526615,0.5115812735185756,7,-0.28983592987060547,-0.6739025115966797,-1.694746971130371,-2.5228452682495117,-1.5391216278076172,4,-0.07568244166657201,-1.0472621508328663,22.80982208251953,-2.41664115480602,22.55853843688965,7.295150181224585,22.741291046142575,-0.07568244166657201
5661,2015-07-13,23.57795524597168,23.73215293884277,23.183895111083984,23.30953788757324,2649613.0,0.02444162695893315,-1.1098893839412065,-2.540537613055835,63.93251140165008,60.820777285901414,-0.7793945752790172,-1.1827162010755181,-1.950182480470474,-3.1033460294514725,21.40965741525226,0.7167320251464808,0.663411608712142,1.0496855735778823,-0.03006452883468924,2.129435675990454,0.5098105223715983,1.5895606247841663,-1.419189453125,90.19963438347085,29.130355377045376,0.5398750512062853,7,-0.6324958801269531,-1.135066032409668,-2.2572813034057617,-3.0853796005249023,-2.3929176330566406,0,-0.08610872716797524,1.0215181963786801,23.01542091369629,-1.0472621508328663,22.80982208251953,-2.41664115480602,22.55853843688965,-0.08610872716797524
5662,2015-07-14,24.154769897460934,24.17475700378418,23.72358703613281,23.75499725341797,3955159.0,0.024464150748941815,1.051953121611439,1.4893695639815485,66.15721845505857,61.872475535734054,-1.201927201793346,-1.657629339643325,-2.4601622826579153,-3.634039100189522,22.958976623687636,0.5968017578125,0.6160339659910044,1.5078536987304645,0.2643746091090051,2.751332788351924,0.8861141539197348,2.129593243541194,-1.964536361694332,98.86001919005751,40.62392306662827,0.6217395448107289,7,-0.9880084991455043,-1.490578651428219,-2.834095954895016,-3.6621942520141566,-3.1353530883789027,1,-0.12010883401020955,-1.1098893839412065,23.57795524597168,1.0215181963786801,23.01542091369629,-1.0472621508328663,22.80982208251953,-0.12010883401020955
5663,2015-07-15,23.469446182250977,24.12906837463379,23.320959091186523,24.12906837463379,2417080.0,-0.028372189762900457,1.4502186032524462,-1.64999332048323,62.76539552620082,62.24742520201223,-0.45074877110643286,-0.889257544886668,-1.7150495560978953,-2.9096670355469243,24.213157605086167,0.8338108062744105,0.5599300883534575,0.7408623695373535,-0.49290566841040473,1.9746304074851118,0.12397835056347262,1.3577463885112344,-1.1998317077636713,57.84982662833721,-1.0595429077662928,0.6168840189738797,7,-0.3026847839355469,-0.8052549362182617,-2.095945358276367,-2.976870536804199,-3.152484893798828,2,-0.0935637126771135,1.051953121611439,24.154769897460934,-1.1098893839412065,23.57795524597168,1.0215181963786801,23.01542091369629,-0.0935637126771135
5664,2015-07-16,23.63220977783203,23.8435173034668,23.44374656677246,23.75214195251465,5027821.0,0.00693512724233547,1.6415153787501269,0.1818194961715515,54.921621245851995,61.00458711284871,-0.5495414097129974,-0.9491019086344572,-1.8294448750522285,-3.0327689099081496,25.30846474320665,0.3997707366943395,0.5877584145123578,0.807395267486573,-0.39078655118153094,2.005577086154677,0.20830435815252102,1.406486176820625,-1.28638960217285,56.321833785545486,0.2924806017076591,0.5990909093340522,7,-0.46544837951660156,-0.8909196853637695,-2.180896282196045,-3.139634132385254,-3.455167770385742,3,-0.10645238563354376,1.4502186032524462,23.469446182250977,1.051953121611439,24.154769897460934,-1.1098893839412065,23.57795524597168,-0.10645238563354376
5665,2015-07-17,23.96916007995605,24.03483772277832,23.700742721557614,23.75214195251465,3490443.0,0.01425809542534151,-1.089291252176793,-1.8095071486505532,60.53592465552812,60.98087080406591,-0.8395933763030712,-1.189142917960222,-2.117717015221036,-3.3287897328659675,26.551331546805525,0.40262794494628906,0.6201754951975396,1.0441171646118121,-0.18602341382074172,2.274257743044366,0.4290468753955352,1.659187453828089,-1.5501824311718693,79.25069827159697,23.487897643979046,0.6150702892162765,7,-0.8023986816406214,-1.2278699874877894,-2.329382419586178,-3.2552814483642543,-4.762992858886715,4,-0.10471766630383039,1.6415153787501269,23.63220977783203,1.4502186032524462,23.469446182250977,1.051953121611439,24.154769897460934,-0.10471766630383039
5666,2015-07-20,24.011993408203125,24.12335777282715,23.597944259643555,23.95488357543945,1881274.0,0.0017870183228863024,2.75511873278988,0.26315696959045837,70.02081733173816,62.12030978904511,-0.7705170263864964,-1.1162621630203127,-2.107793260753432,-3.3287067533006365,27.6299509292741,0.5254135131835938,0.635813372519987,0.9771560668945298,-0.2279680158949553,2.182280149684015,0.37459402549978904,1.5797181082892706,-1.5227845852189432,80.93651985095033,19.94676421007197,0.6025620413947422,7,-0.7138786315917969,-1.2707033157348633,-2.3329524993896484,-3.262420654296875,-4.811536788940433,0,-0.10560115019222827,-1.089291252176793,23.96916007995605,1.6415153787501269,23.63220977783203,1.4502186032524462,23.469446182250977,-0.10560115019222827
5667,2015-07-21,23.749286651611328,24.06339263916016,23.686464309692386,23.96344947814941,2316923.0,-0.010940647539160575,-1.2184814517532754,-3.7500166989510104,62.544677429673925,62.50590698049835,-0.390896326229317,-0.7719126302243531,-1.79457050704724,-3.024449197576871,28.135525582807176,0.37692832946777344,0.5929053688657575,0.6374933242797844,-0.5421989921427937,1.8171856407023625,0.04764716606849362,1.2273394824910753,-1.1926559013951454,53.003667845223546,-9.340055795570308,0.5898461582112894,7,-0.41119384765625,-1.0079965591430664,-2.0702457427978516,-2.999713897705078,-3.8406620025634766,1,-0.10797162358231549,2.75511873278988,24.011993408203125,-1.089291252176793,23.96916007995605,1.6415153787501269,23.63220977783203,-0.10797162358231549
5668,2015-07-22,23.75785255432129,23.75785255432129,23.375213623046875,23.62364387512207,2753973.0,0.0003606804210845027,4.702148826104258,-0.6266665479191077,61.58357814343268,62.790262295321064,-0.23629812366296932,-0.7152728295213748,-1.7489018516712207,-2.9918589491082237,28.075755045393503,0.38263893127441406,0.6035357034420734,0.5813818931579604,-0.5906555315969015,1.7534193179128224,-0.004636819219470567,1.1674006055353914,-1.136496753962387,51.145080982962085,-12.825179331755336,0.5860187123774303,7,-0.20416927337646484,-0.9023418426513672,-2.0788116455078125,-3.008279800415039,-3.295259475708008,2,-0.11526444736442165,-1.2184814517532754,23.749286651611328,2.75511873278988,24.011993408203125,-1.089291252176793,23.96916007995605,-0.11526444736442165
5669,2015-07-23,23.52655601501465,23.914905548095703,23.43803405761719,23.80068588256836,1305896.0,-0.009735582741655313,-1.1139148999133532,-2.0425643795122506,55.416353486622924,61.986455297306364,0.1199756666010181,-0.3885243247291932,-1.4614421345377266,-2.7253943793720268,28.239047671844276,0.4768714904785121,0.6226470338470627,0.27684154510497905,-0.7792135535081606,1.3328966437181187,-0.251186004201589,0.8048690944115471,-0.8430641665187366,20.229041690992574,-40.739614931242244,0.5280275493065695,7,0.1527700424194336,-0.6710453033447266,-1.8475151062011719,-2.695601463317871,-3.1267833709716797,3,-0.13642433361322148,4.702148826104258,23.75785255432129,-1.2184814517532754,23.749286651611328,2.75511873278988,24.011993408203125,-0.13642433361322148
5670,2015-07-24,23.326669692993164,23.67218780517578,23.28383827209473,23.62364387512207,2089643.0,-0.008496199864268972,-1.029858632584311,1.0833339131523834,57.27341728620665,61.24655595114598,0.41197972545310435,-0.18697980773675482,-1.2013101467119078,-2.4906437917306192,26.707375310010086,0.38834953308105113,0.6604916362113862,0.06981649398803569,-0.9862954870172658,1.1259284749933371,-0.45823949651461504,0.5978724844906864,-0.583527238285722,5.101897080540323,-55.08132879206086,0.5280559905026507,7,0.40262794494628906,-0.45830821990966797,-1.6476287841796875,-2.4957151412963867,-3.39520263671875,4,-0.13502260404077127,-1.1139148999133532,23.52655601501465,4.702148826104258,23.75785255432129,-1.2184814517532754,23.749286651611328,-0.13502260404077127
5671,2015-07-27,22.8526554107666,23.33523750305176,22.74700164794922,23.27812767028809,2626150.0,-0.02032070108871764,1.1798949652593553,1.4326910725754776,51.33105089348451,59.59920399985997,0.8630495004260545,0.2918789106551003,-0.6864132880339717,-1.9843500289570954,24.685059101435158,0.5882358551025426,0.6742656538424043,-0.3977728843688979,-1.462475401424907,0.6669296326871113,-0.9301241428969043,0.13457837415910845,1.3221015930175781,8.026016853867443,-51.06953617572107,0.5323512585280051,7,0.5853796005249023,0.05139923095703125,-1.173614501953125,-1.9331798553466797,-3.0982303619384766,0,-0.15956518505850703,-1.029858632584311,23.326669692993164,-1.1139148999133532,23.52655601501465,4.702148826104258,23.75785255432129,-0.15956518505850703
5672,2015-07-28,23.01542091369629,23.34665870666504,22.721302032470703,22.98686408996582,4078429.0,0.007122389061754442,-1.2346899132343219,-0.06711794503967308,55.48697354026136,58.7904904458667,0.5829775127942511,0.19013843068745118,-0.8074951062316842,-2.11766536604328,24.196671461619108,0.6253566741943359,0.6577988849633059,-0.2675602912902839,-1.2552190655079336,0.7200984829273658,-0.7613896783991088,0.22626909581854093,1.1307809829711921,24.641254602168132,-35.920962391584006,0.49382938710882524,7,0.4069089889526367,0.027126312255859375,-1.3156776428222656,-1.951742172241211,-2.98972129821777,1,-0.16575687704079067,1.1798949652593553,22.8526554107666,-1.029858632584311,23.326669692993164,-1.1139148999133532,23.52655601501465,-0.16575687704079067
5673,2015-07-29,22.18732261657715,23.252426147460934,21.804683685302734,23.129640579223636,9024654.0,-0.03598015001439081,1.4375044155710783,-32.99799625968487,43.43376099758368,57.51406152939245,1.3522881554305393,1.026801770169726,0.05113027077473831,-1.2658643191274415,24.019366583216822,1.4477424621581996,0.566548224125583,-1.0676746368408203,-2.146759379014167,0.011410105332526399,-1.607217007927492,-0.5281322657541487,1.9018832855224623,18.132639890668894,-41.05660954533546,0.539542371086673,7,0.776698112487793,0.8023977279663086,-0.44902992248535156,-1.0379791259765625,-2.141633987426758,2,-0.10270270130866443,-1.2346899132343219,23.01542091369629,1.1798949652593553,22.8526554107666,-1.029858632584311,23.326669692993164,-0.10270270130866443
5674,2015-07-30,22.05311393737793,22.507139205932614,21.956024169921875,22.233009338378906,4845367.0,-0.0060488902387413335,-1.9465488494465017,0.19090732441918293,39.694195874132255,55.198313887015125,1.384545844023144,1.1571419559220857,0.21585646668192737,-1.1091765981788306,23.41943702140442,0.5511150360107386,0.3982432350369969,-1.1617634773254402,-2.3568195573067676,0.03329260265588729,-1.759291517316104,-0.5642354373347764,1.8990206317138671,13.30279539581865,-42.004850352126354,0.5975280399906635,7,0.9109067916870117,0.9366064071655273,-0.3048276901245117,-0.8952045440673828,-2.384353637695316,3,-0.0721222800227258,1.4375044155710783,22.18732261657715,-1.2346899132343219,23.01542091369629,1.1798949652593553,22.8526554107666,-0.0721222800227258
5675,2015-07-31,22.06167984008789,22.2558536529541,21.947458267211914,22.055967330932614,1927151.0,0.0003884214598575131,-1.7692228644829802,-0.031754614756638384,31.57531716185275,50.92659164591675,1.203511255315238,1.1238862260749087,0.23476250728374026,-1.086641672469824,22.913381838532377,0.3083953857421875,0.2876926336160821,-1.1009417533874526,-2.402546035315524,0.20066252854061872,-1.7517438943514883,-0.45013961242341693,1.7616076759765633,16.66668728252843,-32.81345977213035,0.6508021409640354,7,0.8723583221435547,0.9280405044555664,-0.20060062408447266,-0.8923482894897461,-2.193033218383789,4,-0.07533003869565269,-1.9465488494465017,22.05311393737793,1.4375044155710783,22.18732261657715,-1.2346899132343219,23.01542091369629,-0.07533003869565269
5676,2015-08-03,21.7761287689209,22.173044204711914,21.68760681152344,21.97601318359375,2516887.0,-0.012943305914906889,-1.575754355603489,-34.99065108512014,18.894699323715955,46.07659407858808,1.272353124071941,1.4021635104496397,0.5427323967288871,-0.7703769940172798,22.278706162183187,0.485437393188473,0.20893094490426734,-1.336235904693602,-2.7706799452008397,0.09820813581363552,-2.053457924947221,-0.6190138844399833,1.9260425172978515,5.335695505166952,-36.3326930425739,0.7172220202536194,8,1.0251274108886719,1.1550531387329102,0.593231201171875,-0.09851646423339844,-2.007425308227539,0,-0.08471026839624518,-1.7692228644829802,22.06167984008789,-1.9465488494465017,22.05311393737793,1.4375044155710783,22.18732261657715,-0.08471026839624518
5677,2015-08-04,21.953170776367188,22.104511260986328,21.719018936157227,21.719018936157227,2260891.0,0.008130095542921545,-2.2926696154378763,-1.1714362052348828,27.131798555356426,42.248618568801824,0.9093684792238612,1.2259028140932529,0.3820675099665394,-0.919467588758792,22.783694902306614,0.38549232482910156,0.06422803524581155,-1.1197878837585442,-2.6380083986915004,0.39843263117441197,-1.8788981412250223,-0.3606776262920661,1.5878353518759383,16.970902566502698,-21.714968197495924,0.7591102574664788,8,0.8480854034423828,0.9780111312866211,0.4840073585510254,-0.2755584716796875,-2.3557987213134766,1,-0.10015618016810746,-1.575754355603489,21.7761287689209,-1.7692228644829802,22.06167984008789,-1.9465488494465017,22.05311393737793,-0.10015618016810746
5678,2015-08-05,21.907480239868164,22.39291763305664,21.870359420776367,22.0159912109375,1825593.0,-0.002081272767586295,-4.71874967385065,-0.46342138918077924,23.035726532936934,38.65077112950338,0.7431288650442234,1.2862642613564574,0.45775028997219636,-0.842798339413708,23.08511528389049,0.5225582122802734,-0.14159894981499122,-1.1329255104064941,-2.723770186409382,0.4579191655963939,-1.9283478484079382,-0.3375031724050501,1.4852539430373852,26.8291320568526,-9.228271663931906,0.7954223380014445,8,0.7724170684814453,1.0237016677856445,0.5296978950500488,-0.22986793518066406,-2.2844066619873047,2,-0.08589671672806531,-2.2926696154378763,21.953170776367188,-1.575754355603489,21.7761287689209,-1.7692228644829802,22.06167984008789,-0.08589671672806531
5679,2015-08-06,21.210737228393555,22.10736656188965,20.97372817993164,21.898914337158203,4521432.0,-0.031803886336806864,1.0516827441700711,6.3420048865374135,11.235981558915071,33.53550049313766,1.2033746448865656,1.9574234754131048,1.1625549110329558,-0.11689869528860442,23.66983381979911,1.1336383819580078,-0.3222950720569635,-1.7497142791748033,-3.537856606821858,0.038428048472251675,-2.643785442998329,-0.8556431153512776,2.0455867648014276,16.70031072595906,-13.319508393089823,0.894071163823527,8,0.9494562149047852,1.3635053634643555,1.2328662872314453,0.4668750762939453,-1.6704750061035156,3,-0.05492730340761487,-4.71874967385065,21.907480239868164,-2.2926696154378763,21.953170776367188,-1.575754355603489,21.7761287689209,-0.05492730340761487
5680,2015-08-07,21.273557662963867,21.36493492126465,20.990861892700195,21.18503761291504,3987377.0,0.002961728010387965,1.7578923684839622,-0.12862975086127332,11.731833449812072,29.13558744384072,0.9149051940408732,1.8523890251635322,1.1151361973912124,-0.15537251316716194,23.733207933038887,0.3740730285644531,-0.5141500329753939,-1.5998006820678725,-3.5398921884163492,0.3402908242806042,-2.5698464352421126,-0.6297549288936324,1.754506748904781,21.126811672114226,-2.3510816523547895,0.970045753174239,8,0.8866357803344727,1.300684928894043,1.1878924369812012,0.4040546417236328,-1.193603515625,4,-0.07543624760399714,1.0516827441700711,21.210737228393555,-4.71874967385065,21.907480239868164,-2.2926696154378763,21.953170776367188,-0.07543624760399714
5681,2015-08-10,21.547687530517575,21.716161727905273,21.41633415222168,21.476299285888672,1742595.0,0.012885943756880458,-2.134328953402588,0.8064641241111428,19.331749091859706,25.1183402829072,0.48746056784750635,1.4950076386128046,0.86193627560084,-0.40504712091935957,22.77416930245556,0.44260406494140625,-0.6697269030421502,-1.22415742874146,-3.2206613977936662,0.7723465403107461,-2.222409413267563,-0.22590544421535697,1.2749432581573714,40.44275761224816,19.844593920677173,0.9982519845261038,8,0.5653896331787145,1.0265550613403356,0.9830088615417516,0.12992477416992543,-1.2821254730224538,0,-0.07792209286660012,1.7578923684839622,21.273557662963867,1.0516827441700711,21.210737228393555,-4.71874967385065,21.907480239868164,-0.07792209286660012
5682,2015-08-11,21.253568649291992,21.45916557312012,20.988006591796875,21.362079620361328,3495696.0,-0.013649672653226808,2.113218604475258,-1.520011755904746,17.68608669114674,22.257487582191988,0.5647700200811556,1.6449700176674682,1.1569685957981477,-0.08424184596859519,21.430110981962386,0.5596809387206996,-0.8417537213470112,-1.3732162475585952,-3.368234601368549,0.6218021062513586,-2.370725424463572,-0.3757070706536183,1.3841718785086243,19.71833068123172,2.860874569494321,0.997509176904976,8,0.4868650436401367,1.320673942565918,1.3121075630187988,0.4240436553955078,-1.0137062072753906,1,-0.06986427611760615,-2.134328953402588,21.547687530517575,1.7578923684839622,21.273557662963867,1.0516827441700711,21.210737228393555,-0.06986427611760615
5683,2015-08-12,21.273557662963867,21.42775535583496,20.42261505126953,20.97372817993164,5860247.0,0.000940501522436854,2.3051601674584883,-2.7631259777469195,19.251778170902185,19.986107837388648,0.4487201518226023,1.530505386263986,1.143667496652938,-0.07697494117941517,21.218800695552346,1.0051403045654297,-0.9657011492641061,-1.243432807922364,-3.284357066417769,0.797491450573041,-2.2638949371700647,-0.22297067867466325,1.1977816300498532,50.50849376482376,32.669813331223544,1.0204621292477025,8,0.13420867919921875,1.0251283645629883,1.2921185493469238,0.4040546417236328,-1.4934310913085938,2,-0.07879197426523099,2.113218604475258,21.253568649291992,-2.134328953402588,21.547687530517575,1.7578923684839622,21.273557662963867,-0.07879197426523099
5684,2015-08-13,21.116504669189453,21.33066749572754,21.027984619140625,21.09937286376953,2662921.0,-0.007382544859801943,-2.78570576588182,0.057138495009446746,19.47952339337003,18.64213075200168,0.5128779217151127,1.5699149582319052,1.2947666995350673,0.10733575813461371,20.99607093869229,0.30268287658691406,-1.141732896150888,-1.274700546264647,-3.336213733775388,0.7868126412460938,-2.3054571400200174,-0.24394395250927658,1.1089877148149654,53.642410471386384,32.78015104734537,1.0307565937553707,8,0.2912616729736328,1.1821813583374023,1.4762988090515137,0.5611076354980469,-1.5305538177490234,3,-0.07072340402470212,2.3051601674584883,21.273557662963867,2.113218604475258,21.253568649291992,-2.134328953402588,21.547687530517575,-0.07072340402470212
5685,2015-08-14,21.45916557312012,21.547687530517575,21.09937286376953,21.216447830200195,2968996.0,0.016227160190513734,1.136043912103111,14.16766867067489,30.032741723012705,19.879691018590208,0.08466594002162608,1.0852092801753237,0.9595847688460744,-0.2037464102940163,20.34313706512586,0.4483146667480433,-1.1921224924927678,-0.8065399169921825,-2.7666944047326147,1.1536145707482497,-1.7866171608623986,0.17353732687803358,0.54998153095611,80.13244056615346,55.26516604554992,0.9800772438702169,8,-0.0513992309570348,0.8395204544067347,1.0993719100952113,0.21844673156737926,-2.0559673309326207,4,-0.08942115406545492,-2.78570576588182,21.116504669189453,2.3051601674584883,21.273557662963867,2.113218604475258,21.253568649291992,-0.08942115406545492
5686,2015-08-17,21.476299285888672,21.476299285888672,21.136493682861328,21.44774436950684,2080888.0,0.0007984333179298364,22.80014695077149,0.11764659657062189,26.985477865995207,19.86343316421674,0.022941251030459853,0.9152951373546365,0.9491786757135117,-0.18500565199803987,19.911165278784456,0.33980560302734375,-1.2161312926696155,-0.6626214981079102,-2.4691960470026295,1.1439530507868092,-1.5659087725552716,0.2406657763394513,0.34246397185075494,93.65478705188701,65.91856236819365,0.9032872744473599,8,-0.06853294372558594,0.8223867416381836,1.0572524070739746,0.20131301879882812,-2.035980224609375,0,-0.0650179586325329,1.136043912103111,21.45916557312012,-2.78570576588182,21.116504669189453,2.3051601674584883,21.273557662963867,-0.0650179586325329
5687,2015-08-18,21.18503761291504,21.55625343322754,21.15362548828125,21.37350082397461,1811585.0,-0.013562004752141421,-2.204520786052054,-6.60002671832291,32.14648763980807,20.875739953869086,0.21655806551367363,1.0588895933118003,1.2536800578723941,0.1433087128453039,19.392467521962764,0.40262794494628906,-1.2178894769853024,-0.8256707191467285,-2.5109304257147613,0.8595889874213043,-1.668300572430745,0.01695913413728789,0.4661878600479987,67.25447671669866,36.721186592974895,0.8426298532840164,8,0.07995319366455078,1.1136484146118164,1.50913667678833,0.5939455032348633,-1.810394287109375,1,-0.04340212050694581,22.80014695077149,21.476299285888672,1.136043912103111,21.45916557312012,-2.78570576588182,21.116504669189453,-0.04340212050694581
5688,2015-08-19,21.01941680908203,21.19645881652832,20.853797912597656,21.039405822753906,2690236.0,-0.007817819673449189,1.0512782452815108,0.10606321286522483,31.790725132028157,23.159600350881654,0.27151182769759785,1.0633533107787265,1.4345712828567585,0.34015193535586263,19.759251391874795,0.34266090393066406,-1.1513576705111639,-0.8543697357177749,-2.3792973962543087,0.670557924818759,-1.6168335659860418,-0.09190590544950794,0.5368366241455078,23.57713643361599,-8.758309238272261,0.7624638302682669,8,0.049971580505371094,1.256424903869629,1.896059513092041,0.9808683395385742,-1.916046142578125,2,-0.03708734519830259,-2.204520786052054,21.18503761291504,22.80014695077149,21.476299285888672,1.136043912103111,21.45916557312012,-0.03708734519830259
5689,2015-08-20,20.31696128845215,21.10793876647949,20.302684783935547,21.073671340942386,3899477.0,-0.03341936301136417,-1.0509152206439487,37.856297709923844,25.303157197880864,24.667525211778184,0.9318459598349662,1.5947909383122827,2.1222640737851037,1.0721138541528283,20.113019997109372,0.8052539825439418,-1.172231081409823,-1.3963455200195298,-2.863362098591118,0.07067105855205824,-2.129853809305324,-0.6628372307337358,1.2392921447753906,1.1388689821387001,-31.807996776132857,0.7335082892857939,8,0.6924619674682617,1.8960599899291992,2.598515033721924,1.7575674057006836,-1.8675041198730469,3,-0.026422982707655418,1.0512782452815108,21.01941680908203,-2.204520786052054,21.18503761291504,22.80014695077149,21.476299285888672,-0.026422982707655418
5690,2015-08-21,20.17704200744629,20.6110782623291,19.95716667175293,20.13420867919922,4485011.0,-0.0068868212632460235,-2.2949509608407537,-0.05660467718924996,26.391240241183937,25.451913117258652,1.0056188814799718,1.5669898804418665,2.24972487366977,1.2388825343738503,20.982220383854838,0.6539115905761719,-1.187631516870681,-1.3787834167480462,-2.791791839444908,0.034225005948815834,-2.085287628096477,-0.6722792053996152,1.2037118148803714,13.750056656750742,-21.75215922757853,0.7065042113484306,8,0.5796680450439453,1.86322021484375,2.7769837379455566,2.0916614532470703,-1.7504291534423828,4,-0.029295233453333624,-1.0509152206439487,20.31696128845215,1.0512782452815108,21.01941680908203,-2.204520786052054,21.18503761291504,-0.029295233453333624
5691,2015-08-24,19.206167221069336,20.019989013671875,18.07253074645996,19.117647171020508,4362792.0,-0.04811779576107611,1.2695484593737913,2.0666161998485997,17.144811205185164,25.391771396596255,1.7985570647486782,2.3723009345087114,3.2071890925495126,2.232647154109202,23.531211804424885,2.104511260986328,-1.1151669573339937,-2.167333793640136,-3.799774501935069,-0.5348930853452032,-2.9835541477876006,-1.3511134394926714,1.9468126571655269,32.54095048711342,-5.086193286961979,0.8162203541474661,8,0.6082248687744141,1.8917770385742188,3.7478585243225098,3.1110801696777344,-0.5682468414306641,0,0.010258737146785712,-2.2949509608407537,20.17704200744629,-1.0509152206439487,20.31696128845215,1.0512782452815108,21.01941680908203,0.010258737146785712
5692,2015-08-25,19.20045661926269,19.980010986328125,19.19760131835937,19.794403076171875,4572211.0,-0.0002973316716924357,-1.6095237489384115,-6.709739280327556,17.31035880615984,25.176058133847103,1.6566176375686084,2.189823104124283,3.1959243125770875,2.2598965482109996,26.269470436211073,0.7824096679687536,-1.0515710166000716,-1.9822961807251005,-3.69642453220942,-0.268167829240781,-2.8393603564672603,-1.1252320049829407,1.4106216430664098,36.106012926797284,-2.7677474394371657,0.8570641757421604,8,0.6139354705810582,1.8675050735473668,3.819245815277103,3.1953172683715856,-0.5768127441406214,1,0.012492538420985522,1.2695484593737913,19.206167221069336,-2.2949509608407537,20.17704200744629,-1.0509152206439487,20.31696128845215,0.012492538420985522
5693,2015-08-26,19.90862464904785,19.94860076904297,19.020559310913086,19.57738494873047,4434583.0,0.03688287439345039,3.5139087961481192,-0.5576928634966681,34.319138184490996,26.824904221749435,0.8207871176814621,1.3725595217577649,2.476910826474594,1.575871358982102,28.069515121154236,0.9280414581298828,-1.0293521058426478,-1.1601932525634773,-2.895961842083178,0.5755753369562235,-2.0280775473233277,-0.29230895780362687,0.24551506042480398,60.48919586685676,18.033594977517097,0.8678842947598512,8,-0.09423255920410156,1.0850934982299805,3.1310667991638184,2.487149238586426,-0.6110801696777308,2,-0.026821607853645735,-1.6095237489384115,19.20045661926269,1.2695484593737913,19.206167221069336,-2.2949509608407537,20.17704200744629,-0.026821607853645735
5694,2015-08-27,20.46259307861328,20.54254722595215,20.019989013671875,20.16276359558105,3749591.0,0.027825549947867678,1.273288111685025,0.9051737540667484,41.26692527594141,28.073146838741515,0.18361582181677605,0.7307917372608657,1.922453003208414,1.0424906383357921,29.549452896813825,0.6339225769042969,-0.9565148061483875,-0.5266987800598137,-2.217754000460449,1.1643564403408213,-1.3722263902601313,0.3188288301405038,-2.3900623321533203,94.15078178416596,46.973207370462745,0.8455276102003172,8,-0.6482009887695312,0.5311250686645508,2.742003917694092,1.933180809020996,-0.8052539825439453,3,-0.06642473937137428,3.5139087961481192,19.90862464904785,-1.6095237489384115,19.20045661926269,1.2695484593737913,19.206167221069336,-0.06642473937137428
5695,2015-08-28,20.39977264404297,20.508281707763672,20.071388244628906,20.32552719116211,2696190.0,-0.0030700133814404174,1.9999869029376711,0.24762559081916027,37.04898094095333,29.19131384707019,0.08980155530001,0.6985367906553712,1.9757589531410247,1.111608244689883,31.096138401208385,0.4368934631347656,-0.9040313103273263,-0.5064238548278794,-2.13788054960499,1.125032839949231,-1.3221522022164365,0.3093044925606776,-2.277841567993164,94.21969111969112,44.28213784207777,0.8157283473885555,8,-0.5853805541992188,0.47258663177490234,2.867645740509033,1.9960012435913086,-0.391204833984375,4,-0.09560476528317519,1.273288111685025,20.46259307861328,3.5139087961481192,19.90862464904785,-1.6095237489384115,19.20045661926269,-0.09560476528317519
5696,2015-08-31,19.931467056274414,20.37692642211914,19.797258377075195,20.17418670654297,3118531.0,-0.022956412110078483,-1.2681513379580047,-3.2691517237835894,35.64786900995513,29.580356221530977,0.353055322295603,1.0767654614358548,2.4336990514902332,1.5833693657153027,32.39907014499763,0.6025142669677734,-0.8565746011763871,-0.8824963569641113,-2.515447736523072,0.7504550225948492,-1.6989720467435916,-0.06602066718463107,-1.7611236572265625,59.849867161261216,5.838222705893031,0.8164756897794803,8,-0.29697227478027344,0.7781276702880859,3.3673624992370605,2.4643068313598633,0.44545936584472656,0,-0.07550142686545402,1.9999869029376711,20.39977264404297,1.273288111685025,20.46259307861328,3.5139087961481192,19.90862464904785,-0.07550142686545402
5697,2015-09-01,19.754425048828125,19.94860076904297,19.50314140319824,19.51741981506348,4085083.0,-0.00888253769511449,-2.354841953300567,-0.9764567207575194,34.05275788979657,29.831693194616356,0.3417640311074024,1.1390359810504336,2.5854008709595178,1.7629636790664556,33.844577775486286,0.4454593658447301,-0.8962177449517768,-0.9496010780334458,-2.5554536949024538,0.6562515388355621,-1.7525273864679498,-0.14667476959894188,-1.5366375732421886,48.21757982856283,-5.979537759287311,0.8029263084345046,9,-0.16419029235839844,0.955169677734375,3.4166197776794434,2.6413488388061523,0.8880653381347656,1,-0.05651921867782661,-1.2681513379580047,19.931467056274414,1.9999869029376711,20.39977264404297,1.273288111685025,20.46259307861328,-0.05651921867782661
5698,2015-09-02,20.02569961547852,20.068532943725586,19.717304229736328,19.99714469909668,3475385.0,0.013732344321835122,5.149954078650747,0.12048221859182906,38.81733987312026,31.333269047420735,-0.0953165696538143,0.7584403652908875,2.2832229794086984,1.4957991871915723,35.94282014090889,0.3512287139892578,-0.9317410953213674,-0.5842374801635692,-2.111801252061067,0.9433262917339285,-1.348019366112318,0.1795444057851796,-1.7614169448852586,50.274705109478845,-3.827649869739247,0.7637818859487485,9,-0.6838951110839879,0.63677883148193,3.206738948822018,2.411478996276852,0.3055400848388672,2,-0.07001282188776836,-2.354841953300567,19.754425048828125,-1.2681513379580047,19.931467056274414,1.9999869029376711,20.39977264404297,-0.07001282188776836
5699,2015-09-03,20.04568862915039,20.305540084838867,19.982866287231445,20.04283332824707,3302736.0,0.0009981680568313944,-4.255727977383227,0.09999332041946521,34.482784613883425,32.232329533276236,-0.17638060229973718,0.6816417106079911,2.2449055817396832,1.4834978098825147,36.707859621823594,0.3226737976074219,-0.9881042555620247,-0.5059960365295417,-2.0259296387676358,1.0139375657085523,-1.265962837648587,0.2539707645895035,-1.7358406674499527,53.97726302366507,3.0366910476626927,0.7599668011190464,9,-0.7381496429443359,0.24414634704589844,2.9311819076538086,2.3914899826049805,0.3540840148925781,3,-0.037321948056816545,5.149954078650747,20.02569961547852,-2.354841953300567,19.754425048828125,-1.2681513379580047,19.931467056274414,-0.037321948056816545
5700,2015-09-04,19.668760299682614,19.902912139892575,19.54026222229004,19.82295799255371,2247233.0,-0.018803461254987663,1.309092675580846,-54.00400801603331,31.609541363594204,33.83952177309946,0.13506974271682992,0.9825542821492981,2.562569808153693,1.864860135549069,37.638181588339215,0.5054264068603516,-1.049186635496767,-0.8026844978332548,-2.331573142724217,0.7262041470577074,-1.567128820278736,-0.03824017538777369,-1.3142583526971414,18.954192724534156,-25.485188856240296,0.7644443224454815,9,0.11279296875000355,0.5639638900756871,3.3081102371215856,2.7712736129760778,0.9651622772216832,4,-0.0005806773502375906,-4.255727977383227,20.04568862915039,5.149954078650747,20.02569961547852,-2.354841953300567,19.754425048828125,-0.0005806773502375906
5701,2015-09-08,19.8686466217041,20.211307525634766,19.794403076171875,20.019989013671875,2920668.0,0.010162629417203917,-1.78094365668556,0.981482855870543,36.35288311182932,35.95535780706274,0.043626386309377096,0.6855787855725026,2.311056150624651,1.6710255033252395,39.16723387114162,0.542547225952152,-1.0147901715254335,-0.5188461303710952,-1.9818808727015345,0.9441886119593441,-1.250363501536313,0.2126712407941227,-1.4703837691392962,45.55157266192546,3.832987839570663,0.7315173711652192,9,-0.08709335327148438,0.3640775680541992,3.0932326316833496,2.7741289138793945,0.27698516845703125,1,0.0070423109846669,1.309092675580846,19.668760299682614,-4.255727977383227,20.04568862915039,5.149954078650747,20.02569961547852,0.0070423109846669
5702,2015-09-09,19.76870346069336,20.151342391967773,19.72872543334961,20.068532943725586,3377679.0,-0.005030194703929514,-1.2255558289849686,1.981133502211804,36.85475994592232,36.23709355833288,0.2599931998832581,0.7047064957792486,2.377030236271267,1.782017536106661,40.23718784386225,0.42261695861816406,-0.9827476687012613,-0.5445460319519029,-1.9728175023875032,0.8837254384836974,-1.2586817671697013,0.1695897032658955,-1.3275549206608055,29.850757428481707,-13.577556267138206,0.7141357352177998,9,0.25414085388183594,0.4640207290649414,3.09751558303833,2.8740720748901367,0.43974876403808594,2,0.030766962670826015,-1.78094365668556,19.8686466217041,1.309092675580846,19.668760299682614,-4.255727977383227,20.04568862915039,0.030766962670826015
5703,2015-09-10,19.59737205505371,19.877212524414066,19.50314140319824,19.660194396972656,4163528.0,-0.008666800328120172,-1.9772818702796793,0.20952689936830857,41.48649246341834,36.261489912496984,0.42748494938861725,0.7842315872185779,2.4993658282205153,1.9604132979318578,40.793679809912724,0.3740711212158274,-0.8061932072126687,-0.6320681571960449,-2.019198169093002,0.7550618547009122,-1.3256331631445235,0.061496848752433664,-1.1141955413027667,11.743619974898653,-35.50418673086794,0.6935650059484783,9,0.4083395004272461,0.6353521347045898,3.2688469886779785,3.066819190979004,0.7824115753173828,3,0.05332951423145871,-1.2255558289849686,19.76870346069336,-1.78094365668556,19.8686466217041,1.309092675580846,19.668760299682614,0.05332951423145871
5704,2015-09-11,19.62307357788086,19.6430606842041,19.371788024902344,19.548828125,2091745.0,0.0013114780264897874,3.7500166989513057,-1.1818319822691805,43.26391114751865,36.952037713226474,0.301924733423629,0.6755448406132025,2.4204588514688474,1.9393072201104289,41.42003543766126,0.2712726593017578,-0.6196555088134765,-0.5316950798034661,-1.8779488492130874,0.8145586896061552,-1.2048219645082767,0.14143180490134455,-1.0987096498858904,29.932068612972852,-20.662646891628125,0.673126884704811,9,0.2512836456298828,0.4668750762939453,3.1824660301208496,3.0411176681518555,0.5082798004150391,4,0.03608844045892856,-1.9772818702796793,19.59737205505371,-1.2255558289849686,19.76870346069336,-1.78094365668556,19.8686466217041,0.03608844045892856
5705,2015-09-14,19.54026222229004,19.69160461425781,19.443174362182614,19.62592887878418,1834348.0,-0.0042201011611231465,1.289488486553072,-1.153830344756718,55.181565716625165,39.12244845841202,0.27937178761884596,0.6400410112908901,2.439904572915239,2.0214005266041397,42.51576223767965,0.2484302520751953,-0.5684203019626821,-0.5185612678527818,-1.7412376762193524,0.7041151405137889,-1.1298994720360689,0.09277693633050532,-0.9755346283359252,20.067931387027148,-31.455097551445544,0.6113382041832857,9,0.2984018325805664,0.3540840148925781,2.826955795288086,3.033980369567871,0.165618896484375,0,0.04398663702539607,3.7500166989513057,19.62307357788086,-1.9772818702796793,19.59737205505371,-1.2255558289849686,19.76870346069336,0.04398663702539607
5706,2015-09-15,20.079954147338867,20.1313533782959,19.57452964782715,19.748714447021484,3177014.0,0.027619482221338254,1.56578236165248,-3.866611746894064,61.70209958166728,42.19459753528655,-0.26489917812476094,-0.010145468395663215,1.8523062003277175,1.4873587505431658,43.3472325255449,0.5910911560058594,-0.5771755658983366,0.09094791412353587,-0.9344838033124248,1.1163796315594965,-0.4217679445944462,0.603663772841518,-1.4756701607447908,90.84242900240022,35.82556600316812,0.512715858717981,9,-0.24129009246826172,-0.18560791015625,2.287263870239258,2.494288444519043,-0.8480854034423828,1,0.02758813219893952,1.289488486553072,19.54026222229004,3.7500166989513057,19.62307357788086,-1.9772818702796793,19.59737205505371,0.02758813219893952
5707,2015-09-16,20.26556205749512,20.385494232177734,19.95145606994629,20.13991928100586,3889671.0,0.009243442927923784,1.3749915201611431,0.3793107419457108,55.51629201228611,44.05003666186053,-0.41390387335315637,-0.28266236617693963,1.621249642597494,1.3096319274509156,44.23232194438059,0.4340381622314453,-0.5587459725658341,0.3225296020507855,-0.5478476642089412,1.1929068683105122,-0.1126590310790796,0.7577182351806506,-1.6225128061138818,88.16894147220783,32.44621899490241,0.43518863312986344,9,-0.3869209289550817,-0.45116996765137074,2.078097820281979,2.3086805343627894,-0.9480285644531286,2,-0.0059179344246034216,1.56578236165248,20.079954147338867,1.289488486553072,19.54026222229004,3.7500166989513057,19.62307357788086,-0.0059179344246034216
5708,2015-09-17,20.2398624420166,20.508281707763672,20.119930267333984,20.22844123840332,1451579.0,-0.0012681422506618523,-2.3999833013275444,0.09090219057883853,45.88607483450943,45.31706890859676,-0.3963063511989411,-0.3355640161836142,1.606156490263647,1.3467451625493538,44.69536940512228,0.3883514404296875,-0.49460256114696577,0.3358077049255357,-0.3893076463793044,1.0609230562303757,-0.02674997072688612,0.6983653805779575,-1.5588232311439434,76.38180750188806,24.465772195249542,0.3625576756524202,9,-0.29982757568359375,-0.42547035217285156,1.917475700378418,2.3343801498413086,-0.6225013732910156,3,-0.0015518987530246386,1.3749915201611431,20.26556205749512,1.56578236165248,20.079954147338867,1.289488486553072,19.54026222229004,-0.0015518987530246386
5709,2015-09-18,19.780126571655273,20.202741622924805,19.714448928833008,20.04283332824707,3515308.0,-0.022714377218639004,-1.4782528726730622,-23.001670006680026,40.018422441704814,46.25138902838682,0.024359726620122757,0.08631693980592559,2.010815500986844,1.814835622127191,44.724291481176806,0.5254135131835938,-0.41270087374978104,-0.09708642959594727,-0.7971571162056961,0.6029842570138015,-0.44712177290082167,0.25294891370892714,-1.0618572004810254,31.635516445418844,-14.31267317137614,0.3500353433048742,9,0.15990829467773438,0.03426551818847656,2.0730996131896973,2.518559455871582,-0.485437393188473,4,0.030316138602223264,-2.3999833013275444,20.2398624420166,1.3749915201611431,20.26556205749512,1.56578236165248,20.079954147338867,0.030316138602223264
5710,2015-09-21,19.58595085144043,20.00571060180664,19.551685333251953,19.851512908935547,2749070.0,-0.009816707669257019,-1.7179566227641998,1.0108687760465827,43.89508236499423,47.08941116762736,0.2297100938648633,0.24658141979317705,2.139894378297779,2.014862622839793,44.47454587613435,0.4540252685546875,-0.380667355087283,-0.26170759201049876,-0.9583819263960258,0.4349667423750283,-0.6100447592032623,0.08662957518226477,-0.8311959231706254,3.582024676391536,-38.930234182009464,0.348337167192763,9,0.3540840148925781,0.2284412384033203,2.267275333404541,2.712735176086426,-1.1479167938232422,0,0.02784661980377412,-1.4782528726730622,19.780126571655273,-2.3999833013275444,20.2398624420166,1.3749915201611431,20.26556205749512,0.02784661980377412
5711,2015-09-22,19.4031982421875,19.58309555053711,19.254711151123047,19.41176414489746,5507245.0,-0.00933080097254968,-1.1495339937949074,0.032255747642407226,43.806680057095456,47.861846735535494,0.37939276486100226,0.4688922969465281,2.235949450057607,2.2113996967691065,42.99326702688803,0.3312397003173828,-0.3352530792909647,-0.4543117523193345,-1.1175620710027836,0.20893856636411456,-0.7859369116610608,-0.1226865929776082,-0.6126874679640473,11.845132312486307,-28.70842650179349,0.3316251593417247,9,0.4782981872558594,0.41119384765625,2.4500279426574707,2.8954877853393555,-0.5939464569091797,1,0.01559963841057943,-1.7179566227641998,19.58595085144043,-1.4782528726730622,19.780126571655273,-2.3999833013275444,20.2398624420166,0.01559963841057943
5712,2015-09-23,19.440319061279297,19.697315216064453,19.371788024902344,19.41176414489746,2061627.0,0.0019131288887770381,-5.000105468544007,-3.3335560008906704,38.74863440063934,47.55764028411561,0.3249655730839507,0.4750171174594797,2.092179619997463,2.1799841939937927,41.3484546898007,0.3255271911621094,-0.23472068521357414,-0.42918405532837056,-1.049707114343164,0.19133900368642287,-0.7394455848357673,-0.11892252582097385,-0.6147675580212706,14.806339313971323,-23.50476476461597,0.310261529507396,9,0.4411773681640625,0.3740730285644531,2.412907123565674,2.8583669662475586,-0.2741279602050781,2,-0.010722576966239128,-1.1495339937949074,19.4031982421875,-1.7179566227641998,19.58595085144043,-1.4782528726730622,19.780126571655273,-0.010722576966239128
5713,2015-09-24,19.374643325805664,19.44888687133789,18.926328659057614,19.263277053833008,3901578.0,-0.003378326007233312,3.0219468870653103,3.900073475385746,37.3247164804158,46.89772976554862,0.39752913635475906,0.5255841252680611,2.070337727001153,2.2508132805583756,39.68248105943887,0.522558212280277,-0.1788367710784584,-0.468160724639894,-1.1264009675726214,0.19007951829283343,-0.7972808461062577,-0.13904060317353029,-0.514751908093757,35.12301108175653,-1.1565929035439098,0.3291201214663635,9,0.34266185760498047,0.25985145568847656,2.4071950912475586,2.9240427017211914,-0.239862442016598,3,-0.002947658535091824,-5.000105468544007,19.440319061279297,-1.1495339937949074,19.4031982421875,-1.7179566227641998,19.58595085144043,-0.002947658535091824
5714,2015-09-25,19.103370666503906,19.58024024963379,19.03483772277832,19.58024024963379,1991237.0,-0.014001427264492716,1.2874284548650692,-4.2819928752483385,38.876442947429204,45.08604945786018,0.656351705996844,0.7270841132911201,2.243888961966647,2.5185102735365703,39.025059998135205,0.5454025268554688,-0.12556638438641698,-0.6714722633361809,-1.3408521876019748,-0.0020923390703870837,-1.006162225469076,-0.3367823012032858,-0.20982613262719596,16.402165020047736,-21.157339882344314,0.33468996213289665,9,0.6139345169067383,0.4868640899658203,2.569244384765625,3.195315361022949,-0.11993217468261719,4,0.02690574408017521,3.0219468870653103,19.374643325805664,-5.000105468544007,19.440319061279297,-1.1495339937949074,19.4031982421875,0.02690574408017521
5715,2015-09-28,18.4494571685791,19.22330093383789,18.355226516723636,18.963449478149414,2928022.0,-0.03423026801607243,-1.4715494395690478,1.0778467064239632,26.310785943061674,41.153681275792884,1.2731475817529336,1.293723065606315,2.7796051222444618,3.1627296261941282,38.563712888994196,0.8680744171142543,-0.10865275017318154,-1.227869987487793,-2.0619157757128477,-0.39382419926273826,-1.6448928816003203,-0.8108470933752656,2.093090057373047,7.021194046395572,-28.307622918885244,0.4170228941125281,9,0.9822969436645508,0.8923473358154297,3.1617650985717773,3.7892637252807617,0.4283275604248047,0,0.04581338096641652,1.2874284548650692,19.103370666503906,3.0219468870653103,19.374643325805664,-5.000105468544007,19.440319061279297,0.04581338096641652
5716,2015-09-29,18.426612854003906,18.826385498046875,18.21816062927246,18.423757553100586,2195054.0,-0.001238210662051431,-1.9379356092886988,-0.00555514323883034,27.00588478269968,37.985858250283286,1.1586458389166943,1.2627908971950959,2.6801688157300454,3.1769251798113842,37.918629550692316,0.6082248687744141,-0.10656155967716074,-1.1754715919494636,-2.169212388193486,-0.18173079570544104,-1.6723419900714767,-0.6786011938274505,2.0721879577636706,14.092659860761339,-21.023226508182624,0.49687039812201134,9,0.9366083145141602,0.8809261322021484,2.9718732833862305,3.6393489837646484,0.391204833984375,1,0.0006198211089456507,-1.4715494395690478,18.4494571685791,1.2874284548650692,19.103370666503906,3.0219468870653103,19.374643325805664,0.0006198211089456507
5717,2015-09-30,18.637920379638672,18.729297637939453,18.318103790283203,18.597944259643555,2298713.0,0.011467518599808768,2.6922971526439734,14.000668002672011,33.78379336779271,36.641160309536986,0.7735211419884997,1.0156202425721865,2.3549840390924857,2.957973059199851,37.0319226434241,0.41119384765625,-0.15123929440988704,-0.9083388328552253,-1.9877928090312622,0.17111514332081157,-1.448065820943242,-0.36861184476720865,1.7696548248291002,30.81756338552796,-6.9550709457647955,0.5397269880880183,9,0.5725307464599609,0.7424335479736328,1.8182477951049805,2.4857234954833984,-0.11136436462402344,2,0.009192624614215106,-1.9379356092886988,18.426612854003906,-1.4715494395690478,18.4494571685791,1.2874284548650692,19.103370666503906,0.009192624614215106
5718,2015-10-01,18.62364387512207,18.792118072509766,18.129640579223636,18.697887420654297,3911034.0,-0.0007659923546082803,4.043511721954769,-1.8571973853714394,33.04261377059285,35.86607045719121,0.5972326260469352,0.9691620376777266,2.252593349253978,2.9657209514309315,36.40665053161592,0.6624774932861293,-0.277786163503297,-0.8525125503540032,-1.9818222750160253,0.27679717430801887,-1.4171674126850142,-0.28785768802299216,1.6963547463378887,34.0551087922663,-4.514767865616612,0.5646548623310115,10,0.4440317153930664,0.7124500274658203,1.817533016204834,2.5,0.33695030212402344,3,0.029132173574092812,2.6922971526439734,18.637920379638672,-1.9379356092886988,18.426612854003906,-1.4715494395690478,18.4494571685791,0.029132173574092812
5719,2015-10-02,19.29754447937012,19.3089656829834,18.241004943847656,18.426612854003906,4094538.0,0.03618521749915238,1.3897779532432057,-11.730738599871597,46.56982141528634,36.163263685001446,-0.1702217636768104,0.24911056715837887,1.4749074293200088,2.290876734632196,35.84081268809081,1.0679607391357422,-0.3803942360809103,-0.14120473861693839,-1.2402393839550605,0.9578299067211837,-0.6907220612859994,0.4083125840521227,0.891032659555659,99.03154748619646,55.72036826858558,0.549517322669062,10,-0.38406658172607777,0.038549423217769885,1.1065106391906703,1.8260993957519496,-0.3712158203125071,4,-0.008434420024529876,4.043511721954769,18.62364387512207,2.6922971526439734,18.637920379638672,-1.9379356092886988,18.426612854003906,-0.008434420024529876
5720,2015-10-05,19.657339096069336,19.76584815979004,19.374643325805664,19.40890884399414,3483790.0,0.018644580251329312,-1.4684707454010435,0.285246562232407,43.70748608428946,36.15224213246745,-0.579796863918336,-0.1176136839407107,1.019812432911543,1.9348200147773085,34.584219418520824,0.4683036804199183,-0.445942439816033,0.21916093826293803,-0.8793822487526057,1.3177041252784818,-0.33011065524483385,0.7684325317707099,0.4077018492743143,93.36825809820898,53.753290660460024,0.5492715935077718,10,-0.7095947265625,-0.3383779525756836,0.7467160224914551,1.4663047790527344,-0.8081092834472656,0,-0.03428239198370442,1.3897779532432057,19.29754447937012,4.043511721954769,18.62364387512207,2.6922971526439734,18.637920379638672,-0.03428239198370442
5721,2015-10-06,20.008567810058594,20.03141021728516,19.59166145324707,19.59166145324707,3084211.0,0.017867561437116875,-1.1095805177990736,1.6781625962579367,46.353345425788056,36.99721002415064,-0.9343837918033238,-0.4825636710249235,0.5906809952031509,1.581932048824342,33.707592577064915,0.4397487640380895,-0.4493666297686758,0.5633935928344727,-0.548394795332154,1.6751819810010993,0.007499398751161124,1.1192877869177842,-1.8789272308349574,98.7988867437252,62.627134413883596,0.5558941940833129,10,-0.9280424118041957,-0.6896066665649414,0.3348078727722168,1.1150760650634766,-1.3592243194580078,1,-0.056514943587627875,-1.4684707454010435,19.657339096069336,1.3897779532432057,19.29754447937012,4.043511721954769,18.62364387512207,-0.056514943587627875
5722,2015-10-07,20.37692642211914,20.582523345947266,19.968589782714844,19.968589782714844,3521961.0,0.01841004391505563,-2.0069971880459256,0.9794445029028406,51.77252063924305,38.602521597353665,-1.2917546923046999,-0.8464155722580813,0.14184661183293912,1.2130818548980926,32.41719471242879,0.6139335632324219,-0.44742951583922164,0.9013410568237319,-0.27887685228876435,2.081558965936228,0.31123210226748554,1.4914500113799782,-2.209250450134274,91.61815123750307,58.032157043067144,0.5901089545562478,10,-1.0208444595336914,-1.0208444595336914,-0.2048816680908203,0.7467174530029297,-1.7475719451904297,2,-0.07651343985020465,-1.1095805177990736,20.008567810058594,-1.4684707454010435,19.657339096069336,1.3897779532432057,19.29754447937012,-0.07651343985020465
5723,2015-10-08,20.64249038696289,20.6910343170166,20.157052993774414,20.436893463134766,2506031.0,0.013032582016661687,2.5282997466822943,0.5034985940229627,61.74183223972787,41.143120407609075,-1.518218434972603,-1.0853118304210057,-0.17607031635425585,0.9473801013195171,30.80196304777968,0.5339813232421875,-0.4235598417419091,1.1146491050720222,-0.17568456879587657,2.404982778939921,0.4694822681380728,1.7598159420059716,-2.3782205200195285,98.0186388544835,61.534468099723455,0.6451668369339499,10,-1.2321529388427734,-1.2321529388427734,-0.49257564544677734,0.4811534881591797,-2.0816688537597656,3,-0.10250383225488124,-2.0069971880459256,20.37692642211914,-1.1095805177990736,20.008567810058594,-1.4684707454010435,19.657339096069336,-0.10250383225488124
5724,2015-10-09,20.331239700317386,20.64249038696289,20.23129653930664,20.639633178710934,3032732.0,-0.015078155823779804,1.6181694528275536,-1.499990722873648,59.834224609697515,44.86794692612417,-1.1336983873640918,-0.7571039833774229,0.0824578508926237,1.2571376334096236,28.985436285076254,0.41119384765625,-0.39285539584014373,0.767990112304691,-0.5712845985420891,2.1072648231514712,0.09835275688130096,1.4376274677280811,-1.9213639663696291,72.66810399786745,30.699235890641503,0.6696373554233899,10,-0.9209022521972692,-0.9209022521972692,-0.32909822463989613,0.792404174804684,-1.8446598052978551,4,-0.06741573771568365,2.5282997466822943,20.64249038696289,-2.0069971880459256,20.37692642211914,-1.1095805177990736,20.008567810058594,-0.06741573771568365
5725,2015-10-12,20.39977264404297,20.5025691986084,20.22844123840332,20.37407112121582,2037113.0,0.003370819720575735,1.3703789221951923,-0.083340033521559,63.55868339924644,48.929368994629364,-1.0018395405052054,-0.7989031442886123,-0.039364424472317694,1.185625508197539,27.17880712040005,0.2741279602050781,-0.347262097526027,0.7935475349426255,-0.596808274407703,2.183903344292954,0.09836963026745948,1.4887254396177916,-1.8530273951110807,73.50656155228769,26.581859635064177,0.6951779046751649,10,-0.9894351959228516,-0.9894351959228516,-0.6010856628417969,0.7238712310791016,-2.5499725341796875,0,-0.07222845130166788,1.6181694528275536,20.331239700317386,2.5282997466822943,20.64249038696289,-2.0069971880459256,20.37692642211914,-0.07222845130166788
5726,2015-10-13,20.633922576904297,20.888063430786133,20.348371505737305,20.41404914855957,5021518.0,0.01147806580725308,-2.073165168752885,8.554879406307977,65.41298865069359,52.443724026062796,-0.9945419372632998,-1.0428928788560548,-0.31597598397296167,0.9486878523286251,26.311445411889412,0.5396919250488281,-0.2766805120348401,0.9999990463256836,-0.45084991722598744,2.4508480098773546,0.2745745645498481,1.725423528101519,-1.9585199838873244,72.36018080399279,20.48983692580906,0.7254244817758346,10,-1.125070571899414,-1.125070571899414,-0.6267838478088379,0.48972129821777344,-2.8726444244384766,1,-0.08649314048894641,1.3703789221951923,20.39977264404297,1.6181694528275536,20.331239700317386,2.5282997466822943,20.64249038696289,-0.08649314048894641
5727,2015-10-14,20.145631790161133,20.796688079833984,20.097087860107425,20.639633178710934,2919267.0,-0.023664467331563577,-1.3671559627106886,-2.2467534720716027,58.976076232028774,55.32521985511123,-0.3016084795771228,-0.5945294853583327,0.11759626150215752,1.427082958578513,25.74718591457758,0.699600219726559,-0.10458944347092114,0.5177047729492195,-0.9231087287864881,1.958518274684927,-0.2027019779186361,1.238111523817075,-1.293216330122629,6.137222419151782,-45.8748484023348,0.7204067508678543,10,-0.5810976028442383,-0.63677978515625,-0.13849306106567383,0.9780120849609375,-5.405632019042969,2,-0.07427358521916971,-2.073165168752885,20.633922576904297,1.3703789221951923,20.39977264404297,1.6181694528275536,20.331239700317386,-0.07427358521916971
5728,2015-10-15,20.208452224731445,20.4882926940918,20.059965133666992,20.291261672973636,4808946.0,0.003118315435557184,-1.2556399284839175,0.16762999084939392,63.5220081750852,57.20879616175555,-0.129612768675198,-0.69548144453357,0.0011320547268987013,1.3614708482336866,25.375000576640467,0.42832756042480824,0.08230879585867967,0.5820957183837905,-0.8559751436116017,2.0201665803791826,-0.13693971261390558,1.3011311493814866,-1.1931849270331298,17.93109484478144,-36.99146692825606,0.7190354309976958,10,-0.07709884643554688,-0.6996002197265625,-0.08066797256469727,0.915191650390625,-5.00845241546631,3,-0.07814045975625028,-1.3671559627106886,20.145631790161133,-2.073165168752885,20.633922576904297,1.3703789221951923,20.39977264404297,-0.07814045975625028
5729,2015-10-16,20.379783630371094,20.42547035217285,20.04568862915039,20.17704200744629,3089815.0,0.00847820524473275,1.5825383752375146,-2.4482909526440815,76.78292704743592,60.8838451576607,-0.14671275013903795,-0.8638759834574401,-0.2004967093608272,1.1811573715279096,24.511524263515092,0.37978172302246094,0.2505766853019118,0.7234442710876472,-0.7526283871152266,2.199516929290521,-0.01459205801378971,1.461480600189084,-1.2146926420257529,39.66108679556297,-20.439940712858032,0.7380363291014368,10,-0.1399211883544922,-0.8709316253662109,-0.26056575775146484,0.7438602447509766,-6.009783744812012,4,-0.08925325853103017,-1.2556399284839175,20.208452224731445,-1.3671559627106886,20.145631790161133,-2.073165168752885,20.633922576904297,-0.08925325853103017
5730,2015-10-19,20.1313533782959,20.82809829711914,20.03426551818848,20.4882926940918,4246525.0,-0.012190033838483494,-1.8808242456124806,-1.760562585258026,72.25953279076803,63.762310420436265,0.19671408451025485,-0.6034286113282974,0.012099536920025855,1.4222613696124284,23.62827807623702,0.7938327789306605,0.43317051179081645,0.44774389266967773,-1.042933482062253,1.9384212674016084,-0.2975947946962876,1.193082580035643,-0.8284245945552939,11.371292746784965,-52.29610093573716,0.7453386873659646,10,0.29697322845458984,-0.6225013732910156,-0.149200439453125,0.9922904968261719,-5.911353111267092,0,-0.08170208193998707,1.5825383752375146,20.379783630371094,-1.2556399284839175,20.208452224731445,-1.3671559627106886,20.145631790161133,-0.08170208193998707
5731,2015-10-20,19.705881118774414,20.22273063659668,19.480297088623047,20.13420867919922,3832239.0,-0.0211348065639837,1.452819725951435,1.2000010687243052,63.20621612174498,65.03272102960314,0.6422772471193277,-0.16244612553106208,0.3872175692039441,1.8388619908094235,22.259085122308058,0.7424335479736328,0.5210638316824578,0.007137489318846946,-1.4776875142146224,1.4919624928523163,-0.735275012447886,0.7495499910855798,-0.2761415632701656,16.73718859497676,-48.97519889108928,0.7424125017667339,10,0.4782991409301758,-0.19702911376953125,0.16062402725219727,1.4177627563476562,-5.295881271362305,1,-0.09418919142584226,-1.8808242456124806,20.1313533782959,1.5825383752375146,20.379783630371094,-1.2556399284839175,20.208452224731445,-0.09418919142584226
5732,2015-10-21,19.231868743896484,19.90862464904785,19.1776123046875,19.734437942504886,3348262.0,-0.02405436082867274,-1.3925177053713835,1.1733291178134002,56.75334538220143,64.47844471210021,1.0468716213914675,0.3110991806383048,0.8138112378360809,2.292721324727907,21.213837467596385,0.7310123443603516,0.5880948158168309,-0.4564523696899414,-1.9518042175592427,1.03889947817936,-1.204128293624592,0.29122355424470925,1.6561946868896484,3.2873007985392855,-63.68538460593438,0.7476759239346503,10,0.800969123840332,0.27698326110839844,0.634636402130127,1.891775131225586,-4.611868858337402,2,-0.07646633881574183,1.452819725951435,19.705881118774414,-1.8808242456124806,20.1313533782959,1.5825383752375146,20.379783630371094,-0.07646633881574183
5733,2015-10-22,19.317533493041992,19.745859146118164,19.240434646606445,19.306110382080078,3633325.0,0.0044543122816753655,-6.080034733818716,-0.022729429088659416,50.25529393881516,63.414119082002166,0.8420470435841878,0.23287621747871867,0.6801011390676379,2.189932747342638,19.639668096702582,0.5139904022216797,0.6232050569644443,-0.3679321289062507,-1.8660216551292983,1.1301573973167969,-1.1169768920177745,0.3811126342052731,1.5363209152221664,8.47757502917962,-52.19102464659615,0.7490447631115239,10,0.7153043746948242,0.19131851196289062,0.5289831161499023,1.8061103820800781,-4.837533950805664,3,-0.2369626393334644,-1.3925177053713835,19.231868743896484,1.452819725951435,19.705881118774414,-1.8808242456124806,20.1313533782959,-0.2369626393334644
5734,2015-10-23,19.617361068725586,19.703027725219727,19.337520599365234,19.51741981506348,3838892.0,0.015521007161270806,1.6947393584857902,8.74903990649493,49.4814694601345,61.84998419987862,0.48087578414680365,-0.027900597122659576,0.3397847073778806,1.8691252550584636,18.259198345918186,0.3854942321777344,0.6124850003316951,-0.09380407333373952,-1.5672809834514965,1.3796728367840174,-0.8305425283926162,0.6429343817251372,1.2029684974670403,26.643592617845215,-28.65404798575718,0.7367384550588784,10,0.41547679901123047,-0.10850906372070312,0.25985240936279297,1.5062828063964844,-5.387361526489258,4,-0.22517612047742253,-6.080034733818716,19.317533493041992,-1.3925177053713835,19.231868743896484,1.452819725951435,19.705881118774414,-0.22517612047742253
5735,2015-10-26,19.2946891784668,19.82010269165039,19.251855850219727,19.740148544311523,6562048.0,-0.016448282168451067,-1.139781586781727,-4.457212107332464,40.67161351940361,59.10094251862417,0.7043796368136874,0.38086800650934194,0.6063367983884369,2.173469715636916,16.061514915308972,0.5682468414306641,0.5231788735779688,-0.4587375640869098,-1.8243846505371906,0.906909522363371,-1.1415611073120502,0.22408597913823058,1.492786042495723,11.2022600890972,-36.99853810995574,0.68282354322514,10,0.7081661224365199,0.21416282653808238,0.5825242996215785,1.8289546966552699,-5.194688796997074,0,-0.2552354820208119,1.6947393584857902,19.617361068725586,-6.080034733818716,19.317533493041992,-1.3925177053713835,19.231868743896484,-0.2552354820208119
5736,2015-10-27,18.438034057617188,18.697887420654297,17.495716094970707,18.03255271911621,14570071.0,-0.04439849291823028,1.5987609907950404,-0.9102543791666917,27.53141726477496,55.60709152226264,1.359787127941381,1.305348545725117,1.395208288670105,3.006082812758777,14.391815324469048,1.7989730834960938,0.43453876638098166,-1.3159637451171875,-2.679282307033347,0.04735481679897191,-1.9976230260752672,-0.6343044641591078,2.3172439050198363,39.053198309327776,-3.5045877993623193,0.6816592809580792,10,0.7238731384277344,0.7538557052612305,1.4391794204711914,2.685609817504883,-5.388033866882322,1,-0.22876808760670508,-1.139781586781727,19.2946891784668,1.6947393584857902,19.617361068725586,-6.080034733818716,19.317533493041992,-0.22876808760670508
5737,2015-10-28,18.80925178527832,19.21759033203125,18.25528335571289,18.38949203491211,7070538.0,0.020133259679481652,-1.7966840630482563,1.0352134870571854,29.263546240062098,51.80059575170451,0.870623969010154,0.9988354789987177,0.9685126320772639,2.6175705774795546,12.319954583974638,0.9623069763183594,0.32422103699860827,-0.9533125877380364,-2.2889753746511694,0.3823501991750966,-1.621143981194603,-0.2854811942814699,1.81564370265205,56.511068003229745,20.102511123444152,0.6678313934565663,10,0.35265541076660156,0.38263797760009766,1.0386924743652344,2.31439208984375,-5.699252128601076,2,-0.23388766273570916,1.5987609907950404,18.438034057617188,-1.139781586781727,19.2946891784668,1.6947393584857902,19.617361068725586,-0.23388766273570916
5738,2015-10-29,19.16619110107422,19.249000549316406,18.71787452697754,18.923471450805664,5019066.0,0.018976795029947313,1.6014003652720623,0.5782346927183915,36.95651338320774,47.375438677901386,0.3914580657528006,0.7216245688959688,0.5644384890766183,2.2470605543582387,9.944473302113249,0.5311260223388672,0.18095541773134016,-0.6235006332397468,-1.8815509155567902,0.6345496490772966,-1.2525257743982685,0.005524507918774901,1.3335372111377666,71.86734807754162,38.39114670610881,0.629025141158521,10,-0.004283905029296875,0.02569866180419922,0.6817531585693359,1.9574527740478516,-5.916191101074219,3,-0.23719847055372068,-1.7966840630482563,18.80925178527832,1.5987609907950404,18.438034057617188,-1.139781586781727,19.2946891784668,-0.23719847055372068
5739,2015-10-30,19.134780883789066,19.240434646606445,18.90062713623047,19.18046760559082,3441065.0,-0.0016388346082697458,3.1034399364296985,-0.1882283603787524,35.7188753221339,43.31536562583093,0.2544506180559303,0.7802179074171214,0.5700227773073543,2.2535914166927107,8.568763428843413,0.33980751037597656,0.08890585814982188,-0.6467726707458468,-1.9202391076531526,0.6266937661614591,-1.2835058891994997,-0.010039452292193829,1.2447869397332667,70.51601446849305,40.364137059089515,0.6367332184536532,10,-0.27555751800537465,0.057108879089351916,0.5411190986633265,1.9888629913330043,-5.754780769348148,4,-0.24326285050362173,1.6014003652720623,19.16619110107422,-1.7966840630482563,18.80925178527832,1.5987609907950404,18.438034057617188,-0.24326285050362173
5740,2015-11-02,18.98343849182129,19.23472213745117,18.934894561767575,19.22901153564453,3084912.0,-0.007909282729022249,1.3333407550895338,5.375151338037407,31.011835771159582,39.73821225354366,0.25237755326707045,0.9259591398843661,0.6977588604335239,2.381019133429856,7.9927885192039065,0.29982757568359375,-0.04192704726700924,-0.7644200325012207,-2.086460398043318,0.5576203330408767,-1.4254402152722712,-0.10339984973017025,1.2807752625589792,84.85345279615673,57.56042491482725,0.6610201827710493,11,-0.2812681198120117,0.2084512710571289,0.6703314781188965,2.117361068725586,-5.433438301086424,0,-0.25039925994613166,3.1034399364296985,19.134780883789066,1.6014003652720623,19.16619110107422,-1.7966840630482563,18.80925178527832,-0.25039925994613166
5741,2015-11-03,18.877784729003906,19.089092254638672,18.84637451171875,18.84637451171875,2796347.0,-0.0055655756391499445,-14.454700024289531,-0.12790580267337728,34.00576230191787,37.21070302240104,0.2550321370891915,0.9934906270126334,0.8093908822640898,2.467144425577363,7.891942888131706,0.24271774291992188,-0.253009809936696,-0.8135346412658677,-2.1844453272425355,0.5573760447108,-1.4989899842542016,-0.12807929827753384,1.2756891189999813,62.64371566659117,31.324865800015033,0.6854553429883337,11,-0.21987533569335938,0.3141050338745117,0.5089945793151855,2.2201595306396484,-4.957784652709961,1,-0.2530903077940905,1.3333407550895338,18.98343849182129,3.1034399364296985,19.134780883789066,1.6014003652720623,19.16619110107422,-0.2530903077940905
5742,2015-11-04,18.81781768798828,19.049114227294922,18.75785255432129,18.94917106628418,3443517.0,-0.0031765931160074867,-1.3181904436601009,-4.181867864950206,32.44412574470513,35.231684334166594,0.2794797440249184,0.9809584711510908,0.8749467167178224,2.5054402262981554,8.708538402564486,0.2912616729736328,-0.4486639838432964,-0.7955462455749505,-2.1795555758260257,0.5884630846761247,-1.487550910700488,-0.10354158044941286,1.2293458498942798,18.817221677565783,-13.608704670546253,0.6920046651255369,11,-0.15990829467773438,0.3740720748901367,0.5175623893737793,2.2801265716552734,-4.977817535400391,2,-0.30650830999043566,-14.454700024289531,18.877784729003906,1.3333407550895338,18.98343849182129,3.1034399364296985,19.134780883789066,-0.30650830999043566
5743,2015-11-05,18.52655601501465,18.932039260864254,18.49800109863281,18.903484344482425,2888800.0,-0.015477972940483364,1.0000000000000326,2.8695746874410366,27.291806797418488,32.766166260531485,0.4992426146081357,1.1653182819965267,1.1456980607870975,2.7722506856668048,9.84303384196396,0.4340381622314453,-0.5931193890234177,-0.9810111999511726,-2.3572555139385933,0.39523311403624817,-1.669133356944883,-0.2928890429574622,1.4185496251514387,3.846124203273943,-26.521806793971137,0.6881221569937112,11,0.13135337829589844,0.6653337478637695,0.7688465118408203,2.5713882446289062,-4.8965559005737305,3,-0.29236714875380043,-1.3181904436601009,18.81781768798828,-14.454700024289531,18.877784729003906,1.3333407550895338,18.98343849182129,-0.29236714875380043
5744,2015-11-06,18.960594177246094,18.97772789001465,18.469446182250977,18.523700714111328,1970926.0,0.02342789247389976,1.1575717339205907,-1.1590889539973275,36.27845340622699,32.27803735906741,-0.042192152969715124,0.6570153148692377,0.6779114619431894,2.3180887349320543,11.004632416916628,0.5082817077636719,-0.6710077655760358,-0.4784407615661621,-1.8180038984714812,0.861122375339157,-1.1482223300188217,0.19134080688649746,0.8865358811121773,64.17920119633652,30.11087778652317,0.669781568452659,11,-0.5882358551025391,0.23129558563232422,0.24129056930541992,2.107367515563965,-4.880594253540039,4,-0.3011822374268822,1.0000000000000326,18.52655601501465,-1.3181904436601009,18.81781768798828,-14.454700024289531,18.877784729003906,-0.3011822374268822
5745,2015-11-09,18.926328659057614,19.120502471923828,18.61507606506348,18.912050247192386,5343001.0,-0.0018071964342553093,1.5106493851022127,0.03268167887607625,39.941070438841095,33.65688771174143,-0.07339145812839121,0.606320606203159,0.6793597557624658,2.327723415800566,12.116306784703312,0.505426406860348,-0.7241971031019006,-0.43903408050537607,-1.7167655053396196,0.8386973443288674,-1.0778997929224978,0.1998316319117457,0.826744840765155,70.17557222835761,32.513984114737326,0.638865712417122,11,-0.1741867065429652,0.26556110382080433,0.19845724105835316,2.0673894882202184,-4.246328353881834,0,-0.2930483055921349,1.1575717339205907,18.960594177246094,1.0000000000000326,18.52655601501465,-1.3181904436601009,18.81781768798828,-0.2930483055921349
5746,2015-11-10,18.84922981262207,18.960594177246094,18.560821533203125,18.80354118347168,1822791.0,-0.004073629271921453,1.978739127963163,3.199839700776372,44.49917492970862,35.34973534392438,0.07618069945574746,0.5721960802426231,0.7371660610103703,2.3818639572264857,12.998593647718815,0.39977264404296875,-0.80420338928257,-0.42689828872680735,-1.5742275715906935,0.7204309941370788,-1.0005629301587504,0.14676635270513572,0.8135493910066174,58.33345540090408,15.64943380217678,0.5736646414319428,11,0.009993553161621094,0.34265995025634766,0.28412294387817383,2.1444883346557617,-4.569230079650877,1,-0.28113772682312277,1.5106493851022127,18.926328659057614,1.1575717339205907,18.960594177246094,1.0000000000000326,18.52655601501465,-0.28113772682312277
5747,2015-11-11,18.649343490600586,18.960594177246094,18.62364387512207,18.866361618041992,1894582.0,-0.010604482199460197,-1.5106446478312774,-4.749937379978292,40.69952414984661,35.76562542910648,0.28049573404899775,0.6895923726191668,0.9207468411792661,2.5511045205459553,14.345318140159286,0.33695030212402344,-0.829389435805961,-0.551970195770263,-1.6548477378008393,0.5509073462603133,-1.1034089667855511,-0.0005314247549748075,0.9267531886817828,27.631605930726167,-18.57876216844562,0.5514387710152878,11,0.205596923828125,0.542546272277832,0.5503997802734375,2.223015785217285,-4.319343566894531,2,-0.25359302415606566,1.978739127963163,18.84922981262207,1.5106493851022127,18.926328659057614,1.1575717339205907,18.960594177246094,-0.25359302415606566
5748,2015-11-12,18.62935447692871,18.90062713623047,18.295259475708008,18.460878372192386,6676913.0,-0.0010718347099966108,-1.4228570119926411,-0.776322728071701,35.086229234445625,35.69533141936333,0.2417487165288108,0.6168393005641732,0.9151165258866172,2.5359625442259315,15.959983927925014,0.6053676605224609,-0.7137669078651641,-0.49300432205200195,-1.5154617809386899,0.529453136834686,-1.0042330514953477,0.01822440739134379,0.8635269789811915,40.484439462401625,-7.8622195323116415,0.5112287294433446,11,0.1356363296508789,0.562535285949707,0.7267274856567383,2.080240249633789,-4.7293548583984375,3,-0.2570864347593007,-1.5106446478312774,18.649343490600586,1.978739127963163,18.84922981262207,1.5106493851022127,18.926328659057614,-0.2570864347593007
5749,2015-11-13,18.560821533203125,18.872072219848636,18.515134811401367,18.58937644958496,5058289.0,-0.003678761054789037,-4.9525104569238945,-0.16948941469489773,38.00186852005224,36.472001724795845,0.24619340116736765,0.5714095356828004,0.9560611625434561,2.5750381153080077,17.637358045041818,0.3569374084472692,-0.6290236081941174,-0.47058916091918945,-1.3332066221589791,0.3920283003206002,-0.9018978915390825,-0.0392804302992964,0.852173308269208,32.17986201795846,-20.003389044444823,0.43130873061989433,11,0.14705944061279297,0.631068229675293,0.8495159149169922,2.148773193359375,-4.650821685791016,4,-0.26565749850789455,-1.4228570119926411,18.62935447692871,-1.5106446478312774,18.649343490600586,1.978739127963163,18.84922981262207,-0.26565749850789455
5750,2015-11-16,18.48657989501953,18.6750431060791,18.21816062927246,18.560821533203125,5910676.0,-0.003999911213562579,2.018866497788196,2.599959922516866,51.06654553561101,38.36764430631731,0.27104732160279,0.5440021510853192,1.0134343739535296,2.601173034148232,18.944799818131543,0.4568824768066406,-0.613753189702706,-0.46259212493896484,-1.1860661853897447,0.26088193551181504,-0.824329155164353,-0.10085509471357668,0.8497237965927376,36.15397855871178,-16.959374606976063,0.36173703022538983,11,0.18275165557861328,0.7053098678588867,0.9237575531005859,2.175898551940918,-4.456580162048338,0,-0.23836642560913357,-4.9525104569238945,18.560821533203125,-1.4228570119926411,18.62935447692871,-1.5106446478312774,18.649343490600586,-0.23836642560913357
5751,2015-11-17,17.84980010986328,18.603654861450195,17.669902801513672,18.52655601501465,6066865.0,-0.034445516086391126,1.2474228697215024,9.115584215394101,31.123609588203195,38.220920288928205,0.8344208824795736,1.0905103577900306,1.619154585701228,3.1888920733044728,20.8809319410803,0.9337520599365234,-0.6086894695164311,-1.0065678596496568,-1.7946338470794956,-0.21850187221981798,-1.4006008533645762,-0.6125348659347374,1.412880077883326,13.938057674517582,-37.14497047071107,0.39403299371491973,11,0.5454025268554688,1.3420896530151367,1.560537338256836,2.440034866333008,-3.7597999572753906,1,-0.17758180961006742,2.018866497788196,18.48657989501953,-4.9525104569238945,18.560821533203125,-1.4228570119926411,18.62935447692871,-0.17758180961006742
5752,2015-11-18,17.76127815246582,18.04111862182617,17.301542282104492,17.955453872680664,9915913.0,-0.004959268835091679,3.046871575431881,0.28692135338133956,19.095477808611378,37.310217067949644,0.8463104501478824,1.120667658871639,1.6781699154298906,3.2371888494338066,22.594876009029107,0.7395763397216761,-0.5741743190098845,-1.0215602874755874,-1.9276876218573165,-0.11543295309385826,-1.474623954666452,-0.5684966202847228,1.4307234715697525,28.749935888337163,-18.890063010306648,0.453063667190865,11,0.44974422454833984,1.303542137145996,1.7475738525390625,2.4714460372924805,-4.031278610229492,2,-0.19600382301379116,1.2474228697215024,17.84980010986328,2.018866497788196,18.48657989501953,-4.9525104569238945,18.560821533203125,-0.19600382301379116
5753,2015-11-19,14.739999771118164,14.890000343322756,12.630000114440918,13.5,26921600.0,-0.1701047838681704,1.9350634874238875,-6.385967152567679,8.247195889612144,34.19563289943688,3.6587352891499094,3.985778145510423,4.639749155944578,6.19415543640865,25.18539212135415,5.131278038024902,-0.6364254266632727,-3.813961982727051,-5.809273434347407,-1.8186505311066945,-4.811617708537227,-2.8163062569168744,4.3385742924015425,33.80287220407598,-10.491401342148635,0.9976557258101776,11,1.135251522064209,1.9890494346618652,4.796693325042725,5.492724418640137,-0.9699993133544922,3,-0.027815458193932274,3.046871575431881,17.76127815246582,1.2474228697215024,17.84980010986328,2.018866497788196,18.48657989501953,-0.027815458193932274
5754,2015-11-20,15.199999809265135,16.170000076293945,14.369999885559082,15.279999732971193,7389600.0,0.03120760144435719,-1.0689660086313018,-0.06451607941340076,16.046590326141498,31.540690664692477,2.915826934822041,3.3496084434147004,4.123335786973181,5.670132995273361,27.27908971785109,1.8000001907348633,-0.6887441834386863,-3.133093881607058,-5.56332499886271,-0.7028627643514067,-4.348209440234884,-1.9179783229792324,3.362688338328267,42.514167366206884,3.211957417666703,1.2151155586278253,11,0.5952973365783709,1.5290493965148944,4.620102882385256,5.032724380493166,-1.5999994277954084,4,-0.08552632941103389,1.9350634874238875,14.739999771118164,3.046871575431881,17.76127815246582,1.2474228697215024,17.84980010986328,-0.08552632941103389
5755,2015-11-23,14.369999885559082,15.979999542236328,14.0600004196167,15.960000038146973,3233500.0,-0.05460525882376177,1.3558283572571141,19.875020861644686,14.200411440163236,28.174161388076325,3.38780706749111,3.9966566834966883,4.888784253497512,6.426621825049395,29.756518066193216,1.919999122619629,-0.7235160261849565,-3.7168593406677246,-6.677031063706902,-0.7566876176285469,-5.196945202187312,-2.2367734791481375,3.71807321938212,29.12789313760221,-6.923449312191625,1.4800858615195884,11,1.4252972602844238,2.3590493202209473,5.50435733795166,5.862724304199219,-0.819999694824217,0,-0.03201113721714377,-1.0689660086313018,15.199999809265135,1.9350634874238875,14.739999771118164,3.046871575431881,17.76127815246582,-0.03201113721714377
5756,2015-11-24,14.220000267028807,15.100000381469727,13.619999885559082,14.289999961853027,2253200.0,-0.01043838689804133,-1.3307086022894183,0.04402496107329848,14.000204596858296,25.20757032663318,3.1425690295722557,4.020586830231613,4.953759949264688,6.506689581570393,30.22877613001757,1.4800004959106445,-0.8538902115486486,-3.6559572696685816,-7.076086937482325,-0.2358276018548402,-5.366022103575451,-1.9458924357617118,3.4314269986723733,29.38394622882147,-8.481919765353918,1.710064833906871,11,1.5453133583068865,2.206365108489992,5.748589038848879,5.869948387145998,-0.8600006103515625,1,-0.013361500034438034,1.3558283572571141,14.369999885559082,-1.0689660086313018,15.199999809265135,1.9350634874238875,14.739999771118164,-0.013361500034438034
5757,2015-11-25,14.40999984741211,14.640000343322756,14.050000190734865,14.050000190734865,1109800.0,0.013361432968735265,-2.277781751424585,-5.142874659400389,17.24902631506268,23.225658891146182,2.556859594589934,3.672393195425972,4.67320763557688,6.247791320046961,31.62028729252826,0.5900001525878906,-1.024006396976823,-3.2459950923919685,-6.966104503798661,0.4741143190147241,-5.106049798095313,-1.3859403866886222,2.83971324618825,50.28247887436257,7.778190454413277,1.860054705703346,11,1.3410363197326678,1.8593125343322754,5.436516284942627,5.484346389770508,-0.7399997711181641,2,-0.02220677988984765,-1.3307086022894183,14.220000267028807,1.3558283572571141,14.369999885559082,-1.0689660086313018,15.199999809265135,-0.02220677988984765
5758,2015-11-27,14.619999885559082,14.800000190734865,14.31999969482422,14.600000381469727,507200.0,0.014573215848068699,1.5263176387030801,0.05555423100663097,14.19002349805892,20.57989833314693,1.9202591544309051,3.272103277467451,4.3740565838932,5.972332305809488,33.059548079494526,0.48000049591064453,-1.2327856557669534,-2.8086854934692376,-6.692239141502046,1.074868154563573,-4.750462317485642,-0.8669086694528332,2.2601361697085203,39.215683341255684,-0.524283568210457,1.941776824016405,11,1.0325217247009277,1.6050515174865723,5.150845050811768,5.274346351623535,-0.6999998092651367,4,-0.06087553695549974,-2.277781751424585,14.40999984741211,-1.3307086022894183,14.220000267028807,1.3558283572571141,14.369999885559082,-0.06087553695549974
5759,2015-11-30,14.479999542236328,14.930999755859375,14.0,14.93000030517578,1492200.0,-0.009575946950658998,3.119471005747369,-22.50059606122732,13.94670534363236,16.4554716451493,1.5874577086409403,3.2100814263359183,4.436261925399286,6.041382742079989,34.62628346320172,0.930999755859375,-1.4385106870678968,-2.715946769714357,-6.724886366410637,1.2929928269819229,-4.720416568062497,-0.711476971366217,2.0601256377651396,36.44066871976074,0.5278564242489168,2.0044697983481394,11,1.1368279457092285,1.7450518608093262,5.2908453941345215,5.334392547607422,-0.9699993133544922,0,-0.04903308749435242,1.5263176387030801,14.619999885559082,-2.277781751424585,14.40999984741211,-1.3307086022894183,14.220000267028807,-0.04903308749435242
5760,2015-12-01,14.229999542236328,14.529999732971193,13.899999618530273,14.529999732971193,915400.0,-0.017265193915979138,3.199998092652542,0.6666659602424514,13.566311888799504,14.50466078966,1.3076812516187637,3.2524619541513538,4.610217758875496,6.214975972639756,36.29326340471009,0.6300001144409197,-1.6567647946216013,-2.7282748222351074,-6.852963955851319,1.396414311381104,-4.790619389043215,-0.6659302554270017,1.9973156325202943,41.216179208231495,7.803196124645567,2.062344566808106,12,1.105559825897215,1.9950518608093262,5.5408453941345215,5.584392547607422,-0.6399993896484375,1,-0.0442726058350662,3.119471005747369,14.479999542236328,1.5263176387030801,14.619999885559082,-2.277781751424585,14.40999984741211,-0.0442726058350662
5761,2015-12-02,14.100000381469727,14.199999809265135,14.0,14.020000457763672,461800.0,-0.009135570270452087,-2.3333068425653365,-0.26666624281168283,13.717541629131773,13.907112325273378,0.9497056907242314,3.168625912275349,4.666985849728508,6.258054659229067,37.94226462066435,0.22999954223632812,-1.9196471765160368,-2.619384765625,-6.828544854148596,1.5897753228985962,-4.723964809886798,-0.5148047213632019,1.8395295884616392,19.398713511093515,-14.136450411501915,2.104580044261798,12,0.2999997138977051,1.8394999504089355,5.655853271484375,5.714391708374023,-0.37000083923339844,2,-0.03900710467055546,3.199998092652542,14.229999542236328,3.119471005747369,14.479999542236328,1.5263176387030801,14.619999885559082,-0.03900710467055546
5762,2015-12-03,13.050000190734865,14.119999885559082,13.0,13.989999771118164,1674100.0,-0.07446809661897424,-1.1538460127700663,-11.75000596047014,11.781860475021517,14.299852834763309,1.4093379413123373,3.9677907272501525,5.628847312535468,7.204936156754085,39.72146842942736,1.119999885559082,-2.2875114674659383,-3.3809940814971906,-7.771257638783988,1.0092694757896066,-5.576125860140591,-1.185862302853792,2.624767390757265,2.589342157250191,-28.824757266360344,2.195131778643399,12,1.5349998474121076,2.889500141143797,6.126898288726805,6.475984573364256,0.5100002288818342,3,0.02375474800088284,-2.3333068425653365,14.100000381469727,3.199998092652542,14.229999542236328,3.119471005747369,14.479999542236328,0.02375474800088284
5763,2015-12-04,13.109999656677244,13.260000228881836,12.81999969482422,13.050000190734865,1413800.0,0.004597660158271566,1.4444432670707315,-0.06382924758106123,12.618595813016583,13.918964555527207,1.2223508128888518,3.66931791590269,5.481706337242281,7.052062675912945,41.304518182828396,0.4400005340576154,-2.5822761472685745,-3.0501667976379405,-7.562702298385771,1.46236870310989,-5.306434548011856,-0.7938990472640253,2.3211865274507897,13.737562930757036,-16.853474530344155,2.256267750373915,12,1.2899999618530291,2.829500675201418,6.066898822784426,6.415985107421877,0.185000419616701,4,0.04271551748908542,-1.1538460127700663,13.050000190734865,-2.3333068425653365,14.100000381469727,3.199998092652542,14.229999542236328,0.04271551748908542
5764,2015-12-07,13.25,13.479999542236328,13.0,13.390000343322756,663600.0,0.010678897558280998,2.000008940731888,-2.3333598245225318,14.408864376818457,13.942125992933342,0.8679256935194726,3.245981499260875,5.263139898225965,6.816460666978351,42.94739198155377,0.4799995422363281,-2.875921895478596,-2.6246367454528805,-7.113694040318187,1.8644205494124257,-4.8691653928855345,-0.38010809802022827,1.957091298553065,25.146216115980074,-4.545294829311736,2.2445286474326527,12,0.7100000381469727,2.6852173805236816,5.92689847946167,6.275984764099121,-0.18999958038330078,0,0.050566043493882606,1.4444432670707315,13.109999656677244,-1.1538460127700663,13.050000190734865,-2.3333068425653365,14.100000381469727,0.050566043493882606
5765,2015-12-08,13.380000114440918,13.399999618530273,13.0,13.0,630000.0,0.009811329391767432,-1.1052605161384232,-2.714279875477653,17.372766022024237,14.316855040174003,0.6512072729996703,2.823944616184505,5.075545249833176,6.5852641286718026,44.989050225077925,0.39999961853027344,-2.774274629207609,-2.217320203781128,-6.596519085161759,2.1618786775995034,-4.406919644471444,-0.027720763090812284,1.6209238893831746,40.57973718673008,8.528055581182052,2.189599440690316,12,0.4954996109008789,2.552361011505125,5.645556449890137,5.966087341308594,-0.4200000762939453,1,0.009716002490957276,2.000008940731888,13.25,1.4444432670707315,13.109999656677244,-1.1538460127700663,13.050000190734865,0.009716002490957276
5766,2015-12-09,13.550000190734865,13.84000015258789,13.140000343322756,13.300000190734865,715600.0,0.012705536236166992,-1.4561409966403813,0.6578945387103817,19.62119826840255,14.580429701656211,0.42038051715966596,2.357451634656746,4.849475034012718,6.313344878458137,46.81454048087546,0.6999998092651349,-2.7453355942926176,-1.7823586463928205,-5.970187656075799,2.405470363290158,-3.87627315123431,0.31155585844866884,1.261249901938573,56.153876061971296,22.70616167168724,2.0939145048414898,12,0.3254995346069318,2.325251102447508,5.397029876708983,5.751827239990233,-1.0399999618530291,2,0.0029520266634666115,-1.1052605161384232,13.380000114440918,2.000008940731888,13.25,1.4444432670707315,13.109999656677244,0.0029520266634666115
5767,2015-12-10,13.920000076293945,14.0,13.449999809265135,13.93000030517578,1247000.0,0.027306264232533017,6.33335452614984,-0.040000915527336645,40.420561580639855,17.494933933054092,-0.029542027014517913,1.7022498293151553,4.4197362797708735,5.846737324533279,48.64947460242867,0.5500001907348651,-2.6028427913821695,-1.1758915901184075,-5.100955900407044,2.749172720170227,-3.138423745262724,0.786640565025909,0.7167500181208908,93.22034720201725,57.34655627339634,1.9625321551443173,12,-0.04450035095214844,1.9552512168884277,5.004899501800537,5.271889686584473,-1.9700002670288104,3,-0.013649463578753296,-1.4561409966403813,13.550000190734865,-1.1052605161384232,13.380000114440918,2.000008940731888,13.25,-0.013649463578753296
5768,2015-12-11,13.84000015258789,13.989999771118164,13.529999732971193,13.649999618530273,1020400.0,-0.0057471209243954435,-1.1395335426979742,-18.999618539007763,32.564100996590014,19.563533450049388,-0.08026094297659014,1.4809766587430282,4.438296287455643,5.828546831047532,50.12584356095172,0.4600000381469709,-2.4418170059437685,-1.0164237976074215,-4.603656276054526,2.570808680839683,-2.810040036830973,0.7771924416161298,0.6362099434290318,84.00001525878906,46.943444603042195,1.7936162392235522,12,-0.16500043869018377,2.0352511405944824,5.084899425506592,5.351889610290527,-1.9000005722045898,4,-0.020231194355791682,6.33335452614984,13.920000076293945,-1.4561409966403813,13.550000190734865,-1.1052605161384232,13.380000114440918,-0.020231194355791682
5769,2015-12-14,13.630000114440918,13.869999885559082,13.380000114440918,13.520000457763672,1575400.0,-0.015173412993619517,-1.512817126997518,0.5789439341464638,38.719511485964695,22.35833340528996,-0.003925978937187935,1.3730272072351344,4.561424278309289,5.941831609759049,51.71610378001345,0.48999977111816406,-2.3275032791667485,-0.9798827648162849,-4.1484796330065095,2.1887141033739397,-2.5641811989113954,0.6044156692788274,0.6985131830499238,63.0000114440918,23.910249399779815,1.5842984340951118,12,-0.12000036239624023,2.245251178741455,5.2948994636535645,5.5618896484375,-1.4099998474121112,0,-0.024578139056069537,-1.1395335426979742,13.84000015258789,6.33335452614984,13.920000076293945,-1.4561409966403813,13.550000190734865,-0.024578139056069537
5770,2015-12-15,14.079999923706055,14.5,13.56999969482422,13.760000228881836,1208600.0,0.033015392919062636,-1.657140833019992,2.909097214395325,48.04468737987499,26.1724607109281,-0.5335492441027458,0.6070968597959592,4.016391314958696,5.399943010212084,52.6337780870749,0.9300003051757795,-2.2040890730750906,-0.3095539569854733,-2.903925511742628,2.2848175977716814,-1.6067397343640515,0.9876318203931049,-1.4499998092651367,69.11763365293115,27.61044664603797,1.2971857773785773,12,-0.4200000762939453,1.7952513694763184,4.702124118804932,5.111889839172363,-2.109999656677248,1,-0.07244314698979604,-1.512817126997518,13.630000114440918,-1.1395335426979742,13.84000015258789,6.33335452614984,13.920000076293945,-0.07244314698979604
5771,2015-12-16,14.68000030517578,14.739999771118164,14.204999923706055,14.5,1351600.0,0.04261366368756314,2.56667471993693,0.5625014901175349,53.383464577092006,30.79486116671371,-1.165152799593324,-0.2556608416129098,3.315047574918646,4.7181785948015555,52.837713610913376,0.6599998474121094,-2.0476163760595973,0.44893641471862544,-1.581350134854345,2.479222964291594,-0.5662068600678598,1.4640796895051107,-2.0126001930236797,95.58827344934959,52.911214359874414,1.0151432747864846,12,-0.9000005722045881,1.1152968406677264,4.292015552520754,4.5118894577026385,-2.539999961853024,2,-0.11716622828831824,-1.657140833019992,14.079999923706055,-1.512817126997518,13.630000114440918,-1.1395335426979742,13.84000015258789,-0.11716622828831824
5772,2015-12-17,14.279999732971193,14.949999809265135,14.229999542236328,14.829999923706055,737600.0,-0.027247994815337795,-1.215383486776945,-3.0555514347476147,45.93301282577787,34.49646305702052,-0.6395878728455759,-0.13685818001992978,3.5950921505677886,5.030660163638002,52.57507838808174,0.7200002670288068,-1.8673551194131637,0.2229997634887706,-0.9480383281952793,1.3940378551728205,-0.36251928235325437,0.8085188093307956,-1.5296956344604506,57.32482760966667,13.622930308961031,0.5855190458420251,12,-0.3049998283386248,1.5152974128723127,4.7455568313598615,4.911890029907225,-2.3199996948242205,3,-0.12394954742209086,2.56667471993693,14.68000030517578,-1.657140833019992,14.079999923706055,-1.512817126997518,13.630000114440918,-0.12394954742209086
5773,2015-12-18,14.329999923706055,14.579999923706055,13.960000038146973,14.279999732971193,3261800.0,0.003501413982481827,1.2545442565417702,-0.09090940617321547,48.16626390056045,38.24728522632519,-0.556895257687648,-0.23099255261863938,3.414682506925029,4.905765576663995,50.136147532172245,0.619999885559082,-1.6750655788643556,0.2934999465942383,-0.8409791836036433,1.4279790767921199,-0.2737396185047025,0.8607395116931791,-1.447714082550048,60.50955375322555,15.23279506740625,0.5672395650989408,12,-0.35500001907348633,1.4353137016296387,4.69341516494751,4.861889839172363,-1.8599996566772479,4,-0.16608514494851434,-1.215383486776945,14.279999732971193,2.56667471993693,14.68000030517578,-1.657140833019992,14.079999923706055,-0.16608514494851434
5774,2015-12-21,13.899999618530273,14.449999809265135,13.479999542236328,14.420000076293945,851800.0,-0.030006999823107727,2.344828946979004,-10.39996948253866,46.13583268936128,41.443181522695966,-0.027933719756569886,0.10184290738943069,3.7166220327392523,5.25975364204109,49.53101151825282,0.9700002670288068,-1.3385623801979953,-0.07150034904480052,-1.0655726988141243,0.9225720007245233,-0.5685365239294615,0.4255358258398605,-0.8936509392877188,28.57142857142861,-16.507668381042055,0.49703617488466184,12,0.14500045776367188,1.8510365486145037,5.0784406661987305,5.2918901443481445,-1.3499994277954084,0,-0.1410072008587735,1.2545442565417702,14.329999923706055,-1.215383486776945,14.279999732971193,2.56667471993693,14.68000030517578,-0.1410072008587735
5775,2015-12-22,13.90999984741211,14.18000030517578,13.5600004196167,13.59000015258789,388400.0,0.0007194409464950091,-2.2631644991441915,-0.6153834867769504,47.710837780747816,44.564252579623215,0.05045904903711396,0.05861908353261924,3.573827532540463,5.1728908598898045,48.7666790942075,0.6199998855590803,-0.9958430745226678,-0.038500118255615945,-1.0148794990214896,0.9378792625102577,-0.5266898086385527,0.44968957212732086,-0.787032100368199,29.2517161268893,-18.287775964961334,0.48818969038293636,12,0.25500011444091797,1.7425217628479004,5.039885520935059,5.281889915466309,-1.119999885559082,1,-0.12149529826901606,2.344828946979004,13.899999618530273,1.2545442565417702,14.329999923706055,-1.215383486776945,14.279999732971193,-0.12149529826901606
5776,2015-12-23,14.029999732971193,14.15999984741211,13.640000343322756,14.15999984741211,636100.0,0.008626878998953424,6.999985328100329,-0.4062507450587647,65.21737842730283,47.319454451474655,0.006378186767735272,-0.08047078468004187,3.3121413475516857,4.980505327141222,47.78615222015134,0.5199995040893537,-0.6555891866723158,0.09099979400634872,-0.8779257194429615,1.059925307455659,-0.3934629627183064,0.5754625507310038,-0.7974100621940092,37.41497216504159,-15.157299791965201,0.48446275672465533,12,0.13500022888183416,1.5868277549743635,4.900610923767088,5.161890029907225,-1.8400001525878924,2,-0.14682818996077995,-2.2631644991441915,13.90999984741211,2.344828946979004,13.899999618530273,1.2545442565417702,14.329999923706055,-0.14682818996077995
5777,2015-12-24,14.09000015258789,14.295000076293945,13.720000267028807,13.970000267028807,346200.0,0.004276580239391814,1.1698116942122803,-0.9230752301654519,65.21738872893962,50.94759753284684,-0.0301414559519948,-0.17462720645390561,3.123972053916397,4.844906430398112,46.669407526995776,0.5749998092651385,-0.35380794335597976,0.16700019836425817,-0.7794857401343744,1.1134861368628908,-0.30624277088505814,0.6402431676135745,-0.7543658735014294,55.45458170992011,-1.946161737679148,0.47324296924931614,12,0.07499980926513672,1.2455592155456525,4.703546047210693,5.101889610290527,-3.4300003051757812,3,-0.13839601051437755,6.999985328100329,14.029999732971193,-2.2631644991441915,13.90999984741211,2.344828946979004,13.899999618530273,-0.13839601051437755
5778,2015-12-28,13.729999542236328,14.369999885559082,13.550000190734865,14.1899995803833,655100.0,-0.025550078527532327,-1.0000023260384934,-3.8333373069800514,56.976732581040096,52.97617765452189,0.34935282444263294,0.12150786490603771,3.346952786957189,5.127177234556893,45.77660678947766,0.819999694824217,-0.07443078027817762,-0.14850039482116628,-1.039041859339319,0.7420410696969864,-0.5937711270802417,0.29677033743790915,-0.2975033313391471,25.773188781253765,-34.232493992877586,0.44527073225907604,12,0.4850001335144043,0.6700005531311035,4.90792179107666,5.364803314208984,-3.969999313354492,0,-0.12891475332132896,1.1698116942122803,14.09000015258789,6.999985328100329,14.029999732971193,-2.2631644991441915,13.90999984741211,-0.12891475332132896
5779,2015-12-29,13.770000457763672,13.970000267028807,13.5,13.9399995803833,772700.0,0.0029133952557167664,3.0869500317200163,0.36956327939545347,55.82089501251591,53.84020072481532,0.37023339834612123,0.026971136472463186,3.162048386867461,5.0200149871500415,44.71009189597013,0.4700002670288068,-0.02365705129659368,-0.07299952507019114,-0.9180245825751197,0.7720255324347374,-0.4955120538226563,0.349513003682274,1.179999351501463,31.0345394574579,-30.130120216668143,0.4225125287524644,12,0.44499921798706055,0.7249994277954102,2.5321497917175293,2.9890313148498535,-4.470000267028809,1,-0.09440814433683709,-1.0000023260384934,13.729999542236328,1.1698116942122803,14.09000015258789,6.999985328100329,14.029999732971193,-0.09440814433683709
5780,2015-12-30,13.600000381469727,13.890000343322756,13.539999961853027,13.8100004196167,736300.0,-0.012345684142522795,-1.1212087934318131,1.2353007175033799,50.74627078118374,53.54717919193662,0.5196298118456468,0.15531642306074644,3.190190841773152,5.1201802910865055,43.54131248925016,0.35000038146972834,0.0654698955034867,-0.21149964332580495,-1.0426377472798194,0.6196384606282095,-0.6270686953028122,0.20406940865120227,1.3209994316101064,11.494298232632985,-48.22617759265327,0.415569051977007,12,0.6149992942810059,0.7999992370605469,2.662172794342041,3.159031391143799,-4.410000801086426,2,-0.0772058942119963,3.0869500317200163,13.770000457763672,-1.0000023260384934,13.729999542236328,1.1698116942122803,14.09000015258789,-0.0772058942119963
5781,2015-12-31,13.550000190734865,13.739999771118164,13.520000457763672,13.670000076293945,411300.0,-0.003676484509734901,-1.4444456218243855,0.5714279226706425,43.89439847613725,53.320666486421,0.43860701589661133,0.17075393169440112,3.1085439488161324,5.094968912027701,42.316777233169475,0.2199993133544922,0.13501297881503582,-0.23399982452392365,-1.061332863706225,0.5933332146583776,-0.6476663441150752,0.17966669506722788,1.3425796260833707,5.747149116316697,-47.68128293027042,0.4136665195911511,12,0.47999954223632635,0.4099998474121076,2.7121729850769025,3.2090315818786603,-4.430000305175783,3,-0.05608857698773362,-1.1212087934318131,13.600000381469727,3.0869500317200163,13.770000457763672,-1.0000023260384934,13.729999542236328,-0.05608857698773362
5782,2016-01-04,13.359999656677244,13.489999771118164,13.039999961853027,13.43000030517578,1771000.0,-0.014022179437867321,3.7368505589044885,0.5833392938035038,42.3566901227717,52.67515828888891,0.5413055779493785,0.40598468042157343,3.1772564722346335,5.2125857096623935,40.76347171175651,0.5100002288818377,0.13043598002517776,-0.4395003318786639,-1.2191757538756551,0.34017509011832736,-0.8293380428771595,-0.04966262088016826,1.5047285638046262,24.060128810574323,-24.447775151530617,0.3898377109984956,1,0.3850002288818377,0.5250000953674334,2.7358398437500018,3.399032115936281,-3.960000038146971,0,-0.08757485826050793,-1.4444456218243855,13.550000190734865,-1.1212087934318131,13.600000381469727,3.0869500317200163,13.770000457763672,-0.08757485826050793
5783,2016-01-05,13.670000076293945,13.979999542236328,13.359999656677244,13.4399995803833,1307200.0,0.02320362481908922,-2.179483793664165,-3.285690930641272,50.617282497069084,53.173097156412,0.14286216984645606,0.1476597852223165,2.744307924478523,4.830950169397195,38.71144694040511,0.6199998855590838,0.057771737539448864,-0.1574999332427982,-0.8702669467052608,0.5552670802196644,-0.5138834399740304,0.198883573488434,1.121739013842772,67.02131868867693,19.50607308622814,0.3563835067312313,1,0.034999847412109375,0.21499967575073242,2.3401741981506348,3.08903169631958,-3.9700002670288086,1,-0.22019021302726083,3.7368505589044885,13.359999656677244,-1.4444456218243855,13.550000190734865,-1.1212087934318131,13.600000381469727,-0.22019021302726083
5784,2016-01-06,13.920000076293945,14.25,13.579999923706055,13.600000381469727,1661500.0,0.018288222282715427,-2.7222163353537066,1.3913000211466457,47.368427657014074,53.13505158710825,-0.11622467640794731,-0.0522507737176916,2.3620640763898137,4.5125492211683245,36.729387685421855,0.6700000762939453,0.053217591737306336,0.05900006294250559,-0.6004701981090896,0.7184703239941008,-0.270735067583292,0.3887351934683032,0.801669448711424,72.72727989236878,26.790228860972235,0.3297351305257979,1,-0.21500015258789062,-0.03500032424926758,2.0187864303588867,2.83903169631958,-4.100000381469725,2,-0.29885056211290384,-2.179483793664165,13.670000076293945,3.7368505589044885,13.359999656677244,-1.4444456218243855,13.550000190734865,-0.29885056211290384
5785,2016-01-07,13.510000228881836,13.91100025177002,13.15999984741211,13.619999885559082,1210400.0,-0.029454011865297836,1.1705201794339974,-0.34374925494122976,29.47371309369487,49.16353321670737,0.25822319082230294,0.38787423322998293,2.642731530932295,4.845598253689886,34.80557554347783,0.7600002288818359,0.019128162309829833,-0.3574997901916497,-0.999335121461117,0.28433554107781767,-0.6784174558263825,-0.036582124556916895,1.1444025135974396,38.8429960505274,-0.7799040405670681,0.32091766563473345,1,0.19499969482421875,0.3749995231628418,2.4109392166137695,3.2490315437316895,-3.320000648498535,3,-0.31162101900981365,-2.7222163353537066,13.920000076293945,-2.179483793664165,13.670000076293945,3.7368505589044885,13.359999656677244,-0.31162101900981365
5786,2016-01-08,13.59000015258789,13.850000381469727,13.550000190734865,13.550000190734865,512200.0,0.005921533852755179,-14.000023841881891,-0.3636371517993995,36.36366377787936,45.95756377770068,0.12208411832835786,0.3278328152387715,2.459279046882564,4.688057914335907,33.499973007126336,0.3400001525878906,0.02707387350555379,-0.2794998645782467,-0.9174067789671465,0.3584070498106531,-0.5984533217726966,0.03945359261620318,0.9998264786663356,45.45455978473758,7.737436625390728,0.31895345719444995,1,0.11499977111816406,0.2949995994567871,2.190305233001709,3.1690316200256348,-3.4800004959106445,4,-0.3237675145549366,1.1705201794339974,13.510000228881836,-2.7222163353537066,13.920000076293945,-2.179483793664165,13.670000076293945,-0.3237675145549366
5787,2016-01-11,13.729999542236328,14.130000114440918,13.489999771118164,13.600000381469727,597100.0,0.010301647393416546,-2.6571408330199837,3.2499821185896587,38.54962304424172,43.91010716250086,-0.0830893726246007,0.18221128946872334,2.2033536465267893,4.475195611495714,32.1947222917987,0.6400003433227539,0.027971290742588195,-0.13000044822692836,-0.7703950577667111,0.5103941613128544,-0.45019775299681974,0.19019685654296303,0.797834022241851,52.29354266335826,16.738274391965327,0.32019730476989167,1,-0.08499956130981445,0.1550002098083496,1.4397506713867188,3.0290322303771973,-3.2899999618530273,0,-0.33576109325393133,-14.000023841881891,13.59000015258789,1.1705201794339974,13.510000228881836,-2.7222163353537066,13.920000076293945,-0.33576109325393133
5788,2016-01-12,13.5600004196167,14.140000343322756,13.25,13.84000015258789,844700.0,-0.01238158254096633,1.02272778995759,-2.15385800431357,42.79663191549806,42.462966818387756,0.0673410581885534,0.3480001321488526,2.241554229068054,4.5732480576395105,30.919869866617255,0.8900003433227557,-0.06014948349983662,-0.28599958419799876,-0.940326031313619,0.3683268629176215,-0.6131628077558098,0.041163639359812265,0.9083198007564732,36.697295065042326,0.2479347962275682,0.3271632235578105,1,0.08499956130981445,0.3249993324279785,1.7022497653961182,3.199031352996826,-3.060000419616699,1,-0.30678471035062227,-2.6571408330199837,13.729999542236328,-14.000023841881891,13.59000015258789,1.1705201794339974,13.510000228881836,-0.30678471035062227
5789,2016-01-13,13.295000076293945,13.829999923706055,13.0,13.779999732971193,972500.0,-0.01954279757538857,1.8376063917367793,1.7321432828907322,38.24092970604241,41.07348447670539,0.2881822617522918,0.6183177661586132,2.3699719048915426,4.7752465553170715,29.57943557509385,0.8299999237060547,-0.16620491580382435,-0.5342499256134037,-1.2278315435884917,0.15933169236168432,-0.8810407346009477,-0.18745911662585968,1.1161873337384218,25.877191881724304,-11.008286695245243,0.3467908089875438,1,0.3299999237060547,0.679999828338623,1.8747498989105225,3.46403169631958,-2.8249998092651385,2,-0.27040242545308313,1.02272778995759,13.5600004196167,-2.6571408330199837,13.729999542236328,-14.000023841881891,13.59000015258789,-0.27040242545308313
5790,2016-01-14,13.0600004196167,13.600000381469727,12.75,13.489999771118164,1792300.0,-0.0176757920518007,1.6153834867769505,0.8865972286401349,32.234454243568976,39.777935117531136,0.49006286438662094,0.8147565327216064,2.467721102889527,4.9474723595984855,29.30031278519622,0.8500003814697266,-0.22632883906481638,-0.7182496070861824,-1.4807748972167794,0.04427568304441465,-1.0995122521514809,-0.33698696202088385,1.2665157458137255,22.30218295311008,-13.91666411317448,0.3812626450652982,1,0.4399995803833008,0.7899994850158691,1.887608289718628,3.699031352996826,-2.7100000381469727,3,-0.24808580556596727,1.8376063917367793,13.295000076293945,1.02272778995759,13.5600004196167,-2.6571408330199837,13.729999542236328,-0.24808580556596727
5791,2016-01-15,12.960000038146973,13.09000015258789,12.130000114440918,12.75,1589700.0,-0.007656996803730665,3.085104224369003,-0.4883729182699878,29.602896414152,38.360846927684506,0.5560444607729362,0.8214057511239652,2.4298852630434897,4.9989822008897065,29.589151398961416,0.9600000381469727,-0.2913152882555945,-0.7322499752044678,-1.453407278876588,-0.011092671532347609,-1.092828627040527,-0.3716713233684086,1.2403948340490185,41.29352384043176,7.197725562672446,0.36057865183605975,1,0.23000001907348633,0.5799999237060547,1.9439303874969482,3.7990317344665527,-2.380000114440916,4,-0.21373460259339072,1.6153834867769505,13.0600004196167,1.8376063917367793,13.295000076293945,1.02272778995759,13.5600004196167,-0.21373460259339072
5792,2016-01-19,12.510000228881836,13.329999923706055,12.109999656677244,13.0,1457800.0,-0.03472220740282328,1.121740298641141,-2.3333318195648522,28.67134522736127,35.92240945327252,0.9753617640146341,1.1931774483752804,2.7359111423368603,5.397473639525565,30.044822501002084,1.2200002670288104,-0.33857498122398155,-1.0937498092651374,-1.9355451621652033,-0.2519544563650715,-1.5146474857151713,-0.6728521328151036,1.4833551675386474,19.704455019942646,-14.806117654137882,0.42089767645003323,1,0.6699995994567871,1.0199995040893537,2.365375280380249,4.2490315437316895,-1.869999885559082,1,-0.1918465650115424,3.085104224369003,12.960000038146973,1.6153834867769505,13.0600004196167,1.8376063917367793,13.295000076293945,-0.1918465650115424
5793,2016-01-20,11.949999809265135,12.25,11.449999809265135,12.210000038146973,1526700.0,-0.044764221372580626,3.7058813629682925,0.530612959856135,23.076914395318326,33.22335242419522,1.4144686752833255,1.6503461503081436,3.151851618461995,5.890878965988152,30.496402964203796,1.060000419616701,-0.3749457741016933,-1.5347502231597918,-2.5900798671244054,-0.4794205791951782,-2.0624150451420995,-1.0070854011774841,1.8173528983861598,21.008402351167693,-13.365941079207456,0.5276648219823069,1,0.8450002670288104,1.25,2.92537569999695,4.8090319633483904,-1.3400001525878888,2,-0.12635985380611414,1.121740298641141,12.510000228881836,3.085104224369003,12.960000038146973,1.6153834867769505,13.0600004196167,-0.12635985380611414
5794,2016-01-21,11.9399995803833,12.25,11.640000343322756,12.0600004196167,600900.0,-0.0008368392503304012,1.4399986267089773,0.4615412830576207,24.223592182833002,32.64000565632168,1.244993730293647,1.5873642244780424,3.0007130083289066,5.824704568031727,30.56836120415842,0.6099996566772443,-0.39550319754471275,-1.446750450134278,-2.6874560944851886,-0.20604480578336748,-2.0671032723097333,-0.8263976279588228,1.5029237214939322,22.790680963201996,-13.87976990619536,0.6203528221754557,1,0.8550004959106445,1.2600002288818342,2.8351259231567383,4.819032192230225,-1.0499992370605469,3,-0.12060298417004411,3.7058813629682925,11.949999809265135,1.121740298641141,12.510000228881836,3.085104224369003,12.960000038146973,-0.12060298417004411
5795,2016-01-22,12.220000267028807,12.460000038146973,11.880000114440918,12.460000038146973,1130500.0,0.023450644596799686,3.8333373069801078,1.9999841055392344,30.724643049457228,32.01344779760811,0.8524022874863597,1.2377198305329973,2.5606094303922564,5.470387168246157,30.496620317826366,0.5799999237060547,-0.4709577252946673,-1.0822497844696066,-2.4006718530026543,0.23617228406344104,-1.7414608187361296,-0.4230387502030837,0.9439137458827318,40.95746866444511,0.35991954752117294,0.6592110342665237,1,0.5749998092651385,0.9799995422363281,2.4726252555847186,4.539031505584719,-0.8299999237060511,4,-0.14320785284446624,1.4399986267089773,11.9399995803833,3.7058813629682925,11.949999809265135,1.121740298641141,12.510000228881836,-0.14320785284446624
5796,2016-01-25,11.970000267028807,12.770000457763672,11.829999923706055,12.56999969482422,546400.0,-0.020458264692066574,-1.1363645723042177,2.4999999999999964,30.199440185061718,31.085649702143662,0.9481468600526384,1.3971072735467356,2.6467860489947217,5.651339744319726,30.21193163235767,0.9400005340576172,-0.5690058592360803,-1.2292498111724868,-2.627723758815897,0.16922413647092327,-1.9284867849941918,-0.5300128373507818,0.9539657573722344,27.659597133498643,-14.408957887735717,0.6992369738217048,1,0.8249998092651385,1.2299995422363281,2.7976253032684344,4.789031505584719,-0.23000049591064275,0,-0.135338333284866,3.8333373069801078,12.220000267028807,1.4399986267089773,11.9399995803833,3.7058813629682925,11.949999809265135,-0.135338333284866
5797,2016-01-26,12.140000343322756,12.470000267028807,11.8100004196167,11.989999771118164,495800.0,0.014202178153847722,-1.5882383740390713,-0.2500011920940339,27.299706455073633,29.363769095429838,0.5910409891508657,1.1315424274683377,2.318004243281921,5.415406659227676,30.158017467957965,0.6599998474121076,-0.5788080666581639,-0.9617497444152807,-2.370606235455263,0.4471067466247014,-1.6661779899352727,-0.25732149889528877,0.6300001144409162,52.27274205073131,12.808633532754484,0.7044282455199913,1,0.49999952316284,1.0599994659423793,2.647648096084593,4.61903142929077,-0.17000007629394887,1,-0.12850085465398942,-1.1363645723042177,11.970000267028807,3.8333373069801078,12.220000267028807,1.4399986267089773,11.9399995803833,-0.12850085465398942
5798,2016-01-27,11.960000038146973,12.5,11.829999923706055,12.270000457763672,462200.0,-0.014827042840636073,-1.3508747860509396,-2.0666615804230237,20.303031441484464,27.370669288256735,0.5813483562569282,1.235483683293083,2.334501868715334,5.523426416334086,29.917665171496683,0.6700000762939453,-0.6363413602627279,-1.0532500743865967,-2.517232731393518,0.41073258262032475,-1.7852414028900565,-0.32125874588313685,0.8100004196166992,28.318554196124257,-6.651385770987819,0.7319913285034605,1,0.565000057220459,1.054999828338623,2.9251484870910645,4.799031734466553,-0.4399995803833008,2,-0.11036786710819557,-1.5882383740390713,12.140000343322756,-1.1363645723042177,11.970000267028807,3.8333373069801078,12.220000267028807,-0.11036786710819557
5799,2016-01-28,12.470000267028807,12.609999656677244,11.5,11.869999885559082,1065100.0,0.042642159469495455,1.5227288983100502,-1.9354824816417886,34.70588548785619,27.645272759844204,-0.06479930125013844,0.656770010366122,1.665763495876206,4.943361337539168,29.74785752150894,1.1099996566772443,-0.7075881942100111,-0.47824983596802007,-1.9159646953283005,0.9594650233922604,-1.1971072656481603,0.24060759371212015,-1.0200004577636719,76.37794625183587,40.167161899172015,0.7188574296801403,1,-0.08000040054321111,0.4799995422363281,2.400156497955324,4.289031505584719,-0.4700002670288068,3,-0.1491580249015294,-1.3508747860509396,11.960000038146973,-1.5882383740390713,12.140000343322756,-1.1363645723042177,11.970000267028807,-0.1491580249015294
5800,2016-01-29,12.550000190734865,12.6899995803833,12.109999656677244,12.279999732971193,934800.0,0.006415390697110279,1.109093557314192,0.45000047683685634,34.70588548785628,28.212271545811348,-0.25116313032328996,0.5207737288869332,1.4270755937311659,4.7990689180733614,29.50968857304034,0.5799999237060565,-0.790569601603595,-0.34574990272521866,-1.759744887233584,1.0682450817831466,-1.0527473949794004,0.3612475895289631,-1.076800384521487,82.6771505723547,45.66786242464157,0.7069974922541825,1,-0.16000032424926935,0.3599996566772443,2.3480179309844953,4.20903158187866,-1.0200004577636719,4,-0.132270902166011,1.5227288983100502,12.470000267028807,-1.3508747860509396,11.960000038146973,-1.5882383740390713,12.140000343322756,-0.132270902166011
5801,2016-02-01,12.789999961853027,12.949999809265135,12.029999732971193,12.109999656677244,1062600.0,0.0191234874478603,-1.1904759742235511,2.5185153788553167,36.57143822494556,29.090059656654045,-0.5786663199846362,0.2328559383093456,1.048433316599933,4.492327913409891,29.048195396732545,0.9200000762939418,-0.8394825913170578,-0.06775012016296422,-1.4481637507882308,1.3126635104623023,-0.7579569354755975,0.6224566951496691,-1.2899999618530273,88.96552631319338,51.66347004691893,0.6902068153126332,2,-0.5900001525878924,0.11999988555908203,2.118760824203491,3.969031810760498,-1.3400001525878924,0,-0.10946048652899587,1.109093557314192,12.550000190734865,1.5227288983100502,12.470000267028807,-1.3508747860509396,11.960000038146973,-0.10946048652899587
5802,2016-02-02,12.1899995803833,12.824999809265135,12.0,12.720000267028807,2017300.0,-0.04691167969188936,1.22972990388507,-0.7794124246878074,32.56997369025163,30.144844022757745,-0.03221987830965567,0.7807373938561213,1.5028143909436302,5.023016325517425,28.087943009392234,0.8249998092651349,-0.8699958878806289,-0.6092504978179925,-1.999177765769959,0.7806767701339741,-1.3042141317939748,0.08571313615798992,-0.6029995918273929,47.5861842170169,9.785963071453274,0.6949636339759829,2,0.03500032424926758,0.7200002670288086,2.700914144515991,4.569032192230225,-0.8999996185302734,1,-0.036915490135807416,-1.1904759742235511,12.789999961853027,1.109093557314192,12.550000190734865,1.5227288983100502,12.470000267028807,-0.036915490135807416
5803,2016-02-03,10.65999984741211,10.81999969482422,9.170000076293944,9.979999542236328,6600400.0,-0.1255126977554073,2.2999992370605424,-1.2830177815045045,24.639081653221012,30.191009519467524,1.4478017083679955,2.1857371663418874,2.963813465630853,6.476839220551049,28.902976604156557,3.0199995040893572,-0.9287620646512984,-1.9887502193450928,-3.6136677408336606,-0.36383269785652494,-2.801208980089376,-1.1762914586008097,2.2899999618530256,39.41798614750118,0.10505526834806034,0.8124587607442837,2,0.40000009536742986,1.1100001335144043,4.090279817581177,6.099031925201416,0.7700004577636701,2,0.12288934693884834,1.22972990388507,12.1899995803833,-1.1904759742235511,12.789999961853027,1.109093557314192,12.550000190734865,0.12288934693884834
5804,2016-02-04,9.760000228881836,10.550000190734863,8.75,10.210000038146973,5495400.0,-0.0844277327779478,2.1858407229019376,-0.6617641283981645,21.843009300600514,29.20416132515011,2.2417974042114004,2.9071515898891107,3.76810226264255,7.294244804926169,30.336967959040674,1.9099998474121094,-0.9807739039939616,-2.68074984550476,-4.649196447742796,-0.7123032432667245,-3.664973146623778,-1.6965265443857422,3.1143995857238753,24.047625589262907,-16.697570108419725,0.984223301119018,2,1.0899996757507324,1.739999771118164,4.547499656677246,6.969048976898193,1.4799995422363281,3,0.180327888074596,2.2999992370605424,10.65999984741211,1.22972990388507,12.1899995803833,-1.1904759742235511,12.789999961853027,0.180327888074596
5805,2016-02-05,9.300000190734863,9.989999771118164,9.289999961853027,9.779999732971193,1425900.0,-0.04713115034421189,-1.7999992370605469,1.0666661015260954,20.578785135685465,28.135199652997194,2.5077536581956394,3.1996236767364827,4.151830360886295,7.66945968141988,31.37466746624359,0.6999998092651367,-0.9731197138758887,-2.930249881744384,-5.2806148498451115,-0.5798849136436566,-4.105432365794748,-1.7550673976940203,3.4094236312866197,13.09524323123947,-26.441266811955337,1.1751824840503642,2,1.549999713897705,2.1999998092651367,5.054999589920044,7.429049015045166,1.859999656677246,4,0.29032255418177466,2.1858407229019376,9.760000228881836,2.2999992370605424,10.65999984741211,1.22972990388507,12.1899995803833,0.29032255418177466
5806,2016-02-08,9.1899995803833,9.75,9.0,9.029999732971193,885900.0,-0.011828022375865221,-5.818203098584223,-0.3333333333333284,21.768711675645775,27.52064467750521,2.4383603829709077,3.123214598959825,4.187543928323571,7.684557384997021,32.52204127583367,0.75,-0.984107764242756,-2.820250463485717,-5.442673050497113,-0.19782787647432087,-4.131461756991415,-1.509039169980019,3.361047288757323,10.797536220318205,-29.95678947120564,1.311211293505698,2,1.6600003242492676,2.310000419616699,5.117500066757202,7.5390496253967285,2.15000057220459,0,0.2546246201776534,-1.7999992370605469,9.300000190734863,2.1858407229019376,9.760000228881836,2.2999992370605424,10.65999984741211,0.2546246201776534
5807,2016-02-09,9.119999885559082,9.260000228881836,8.409999847412111,9.0,1866600.0,-0.007616942113211622,3.2499958276808254,0.7500000000000083,23.747687915374627,27.903384285715227,2.2740645899772236,2.983080598147609,4.174786348283488,7.655320026077245,34.36181365191658,0.8500003814697248,-1.048309297705437,-2.6597501754760735,-5.450699037587247,0.13119868663510026,-4.0552246065316595,-1.2642757444204875,3.279005108815916,29.460584361006436,-13.221756523817614,1.3954744310555869,2,1.559999942779541,2.2100000381469727,4.875,7.609049320220947,2.0799999237060547,1,0.2554824509806688,-5.818203098584223,9.1899995803833,-1.7999992370605469,9.300000190734863,2.1858407229019376,9.760000228881836,0.2554824509806688
5808,2016-02-10,9.399999618530273,9.470000267028807,8.84000015258789,9.100000381469727,636100.0,0.0307017254917461,1.863633408037746,2.4999960263532253,27.561840968596,27.10960156135298,1.7799175467223964,2.503816389638658,3.806806721414789,7.277114299562626,35.876036710339484,0.6300001144409162,-1.0948344115899413,-2.171750402450561,-5.023463437507454,0.6799626326063315,-3.5976069199790075,-0.7458938849221148,2.759665067026951,46.26166412576373,1.0192439130174762,1.4258565175284463,2,1.2800002098083496,1.9300003051757812,4.4150002002716064,7.026365756988525,1.260000228881836,2,0.20106387447048246,3.2499958276808254,9.119999885559082,-5.818203098584223,9.1899995803833,-1.7999992370605469,9.300000190734863,0.20106387447048246
5809,2016-02-11,9.699999809265137,9.949999809265137,9.050000190734863,9.210000038146973,1255100.0,0.03191491520313172,-1.2222227455006558,1.6333367241839707,27.816898570697518,26.34415857055756,1.1685578819532356,2.0244743404421897,3.4250120304074407,6.886996266130502,36.88636328717196,0.8999996185302734,-1.1494186244734337,-1.6920001983642585,-4.539563371506208,1.1555629747776912,-3.1157817849352334,-0.26821861179328366,2.2346849860033817,81.64557114833256,34.37974695422576,1.423781586570975,2,0.9800000190734863,1.630000114440918,4.0950000286102295,6.569312572479248,1.1999998092651367,3,0.17835057009570243,1.863633408037746,9.399999618530273,3.2499958276808254,9.119999885559082,-5.818203098584223,9.1899995803833,0.17835057009570243
5810,2016-02-12,9.81999969482422,10.0,9.4399995803833,9.600000381469727,1044900.0,0.012371122465844042,-1.0740721117845689,0.4489784002397847,30.630626141294726,25.684068339040806,0.693513188597132,1.7384260714802888,3.23098510859848,6.679761869819627,37.64363736574213,0.5600004196166992,-1.1720759570452444,-1.4100002765655493,-4.22649326171568,1.4064927085845813,-2.8182467691406146,-0.0017537839904839814,1.9032040035729132,88.67922717599677,37.32505070956174,1.4082464925750648,2,0.7975001335144025,1.455000400543213,3.9750001430511457,6.405051708221434,1.1199998855590803,4,0.14460286358688745,-1.2222227455006558,9.699999809265137,1.863633408037746,9.399999618530273,3.2499958276808254,9.119999885559082,0.14460286358688745
5811,2016-02-16,10.1899995803833,10.5,9.850000381469727,10.109999656677246,1029700.0,0.037678197256370005,-1.1666709052299633,0.3636371517994127,33.04347162661345,25.736679220858786,-0.09396328662294806,1.212426144077817,2.7939222433491064,6.226711420901957,37.53149267571915,0.6800003051757795,-1.2948742198620362,-0.9015003681182865,-3.630875116207651,1.8278743799710782,-2.2661877421629697,0.4631870059263967,1.3344118869547312,85.16744512038197,32.52786998675999,1.3646873740446828,2,-0.5749998092651349,1.0850005149841326,3.6050002574920654,6.0350518226623535,0.530000686645506,1,0.09519139420733147,-1.0740721117845689,9.81999969482422,-1.2222227455006558,9.699999809265137,1.863633408037746,9.399999618530273,0.09519139420733147
5812,2016-02-17,10.109999656677246,10.710000038146973,10.0600004196167,10.18000030517578,1216300.0,-0.007850826987280901,-6.647093802767913,-0.8750089407052206,33.628314102869226,26.735482826375254,-0.3800007149011986,1.163034412972717,2.8383967112000867,6.221759726234421,37.7730200638287,0.6499996185302734,-1.4449088944250992,-0.8615002632141113,-3.5388225936010507,1.815822067172828,-2.200161428407581,0.47716090197935834,1.2275471134652314,67.91441613963832,11.694492293875214,1.33866116519347,2,-0.5499997138977051,1.1650004386901873,3.68500018119812,6.115051746368408,0.9200000762939471,2,0.12166177425122648,-1.1666709052299633,10.1899995803833,-1.0740721117845689,9.81999969482422,-1.2222227455006558,9.699999809265137,0.12166177425122648
5813,2016-02-18,10.4399995803833,10.770000457763672,9.93000030517578,10.18000030517578,964700.0,0.032640943116956755,-1.210528825461115,-3.7142409503958906,31.444232710510136,27.802285427476324,-0.8319812265836468,0.7527000907979549,2.4740392435931966,5.808913326239896,37.45884427703125,0.8400001525878924,-1.6339845001503939,-0.45600032806396484,-3.102121068897393,2.1901204127694633,-1.779060698480679,0.8670600423527492,0.7218943743953545,80.8139054565133,26.022552013832446,1.3230603704167145,2,-0.8499994277954102,0.8350005149841326,3.325000286102295,5.499500751495361,0.43000030517578125,3,0.07279695971538858,-6.647093802767913,10.109999656677246,-1.1666709052299633,10.1899995803833,-1.0740721117845689,9.81999969482422,0.07279695971538858
5814,2016-02-19,10.5,10.619999885559082,10.170000076293944,10.420000076293944,682700.0,0.0057471668609487825,1.8125014901175516,0.30769287199821477,31.19265814239283,28.98160465044381,-0.8671655103684301,0.6105925062068778,2.375156792044404,5.6699057069531165,37.12769004032302,0.4499998092651385,-1.772374275638409,-0.3239999294281013,-2.928550069572095,2.2805502107158926,-1.6262749995000974,0.9782751406438948,0.4967803083366622,79.69922709408456,27.260609035245324,1.302275070071997,2,-0.9099998474121094,0.619999885559082,3.2649998664855957,5.439500331878662,0.3599996566772461,4,0.015238080705915147,-1.210528825461115,10.4399995803833,-6.647093802767913,10.109999656677246,-1.1666709052299633,10.1899995803833,0.015238080705915147
5815,2016-02-22,10.470000267028807,10.729999542236328,10.380000114440918,10.489999771118164,801000.0,-0.0028571174258279486,-2.4999976158119352,-0.24999403952985477,27.862597364873977,29.658703060358054,-0.7305757293551594,0.5299344495909626,2.3609332968636547,5.630362830647977,37.134162003965635,0.34999942779541016,-1.7299745284270251,-0.2664996623992941,-2.7899000675705175,2.256900742771929,-1.5281998649849058,0.9952005401863175,0.3715732136523826,67.39128631995752,18.764532897171506,1.2617002025856119,2,-0.8800001144409162,0.5349998474121112,3.3299996852874774,5.469500064849855,0.46000003814697266,0,0.04106966003196599,1.8125014901175516,10.5,-1.210528825461115,10.4399995803833,-6.647093802767913,10.109999656677246,0.04106966003196599
5816,2016-02-23,10.350000381469727,10.6899995803833,10.260000228881836,10.260000228881836,759900.0,-0.011461306828899787,-8.555524943839274,-4.500119212245082,30.672274379355272,30.428101556355905,-0.47910893658228737,0.5505733590947255,2.428923308904878,5.679781061714081,37.7809682310572,0.42999935150146484,-1.5797401321816409,-0.3054995536804199,-2.7653882742759457,2.154389166915106,-1.5354439139781828,0.924444806617343,0.37999916076660156,50.000000000000114,1.190331464592667,1.229944360297763,2,-0.5450000762939453,0.5199995040893555,3.3249995708465576,5.585216999053955,0.7100000381469727,1,0.05700475141719674,-2.4999976158119352,10.470000267028807,1.8125014901175516,10.5,-1.210528825461115,10.4399995803833,0.05700475141719674
5817,2016-02-24,10.579999923706056,10.649999618530273,10.114999771118164,10.489999771118164,558600.0,0.0222221771748059,3.6521818453220107,1.0000000000000198,48.8439314324523,32.79277827456216,-0.5366639951274212,0.20839464274840758,2.1365861498845238,5.376446763517823,38.4904831584993,0.5349998474121094,-1.3565377561129086,0.00250000953674423,-2.356035583559791,2.3610356026332795,-1.1767677870115225,1.181767806085011,-2.1700000762939453,77.3808929114766,26.252066330516506,1.1792677965482676,2,-0.6699995994567889,0.28999996185302557,2.7850000858306867,5.102361202239987,0.9999999999999982,2,0.013232546723281002,-8.555524943839274,10.350000381469727,-2.4999976158119352,10.470000267028807,1.8125014901175516,10.5,0.013232546723281002
5818,2016-02-25,10.640000343322754,10.75,10.510000228881836,10.630000114440918,374500.0,0.005671117206934806,1.0869586850878212,0.11111346585851517,66.79389604731098,37.12355577196366,-0.4495474164037212,0.04683390179347313,2.0162390882123304,5.242943933598456,39.231214185553156,0.23999977111816406,-1.129722807324267,0.1285004138946526,-2.139271872764869,2.3962727005541744,-1.0053857294351083,1.2623865572244135,-2.18520050048828,82.67722566479337,26.96108504779172,1.1338861433297613,2,-0.5350003242492676,0.03999948501586914,2.7149994373321533,4.975250720977783,0.7100000381469727,3,0.03665407679175381,3.6521818453220107,10.579999923706056,-8.555524943839274,10.350000381469727,-2.4999976158119352,10.470000267028807,0.03665407679175381
5819,2016-02-26,10.609999656677246,10.699999809265137,10.5,10.649999618530273,407000.0,-0.0028196133155516945,1.8571331257961459,-3.999904634751097,79.90865631240796,42.598892457642904,-0.3094280707396475,-0.07342106202333909,1.9910702698309048,5.187761275253266,39.637503692404096,0.19999980926513672,-0.9126019414659545,0.19149975776672434,-1.8823604336855713,2.26535994921902,-0.8454303379594243,1.228429853492873,-2.063391807556151,77.95270978574625,16.149449817546966,1.0369300957261478,2,-0.2999992370605469,0.07000017166137695,2.387500286102295,4.675251483917236,0.5500001907348633,4,0.0245052061541029,1.0869586850878212,10.640000343322754,3.6521818453220107,10.579999923706056,-8.555524943839274,10.350000381469727,0.0245052061541029
5820,2016-02-29,10.890000343322754,11.06999969482422,10.5600004196167,10.739999771118164,1029900.0,0.026390263497255928,-1.0000000000000069,-3.7500178814104856,86.01695600168105,48.48483516598375,-0.4712438430954293,-0.5103259297218585,1.6435091765734242,4.817595741653342,39.98210064984282,0.5099992752075213,-0.711858686209137,0.5545004367828366,-1.2791324625611082,2.3881333361267814,-0.36231601288913673,1.4713168864548098,-2.255256808166502,81.15189886058364,12.364006107755998,0.9168164496719726,2,-0.3900003433227539,-0.21000051498413086,2.107499599456787,4.3952507972717285,0.5000000000000018,0,-0.002754883902634897,1.8571331257961459,10.609999656677246,1.0869586850878212,10.640000343322754,3.6521818453220107,10.579999923706056,-0.002754883902634897
5821,2016-03-01,11.390000343322756,11.65999984741211,10.8100004196167,11.0600004196167,1073300.0,0.04591368082982461,-1.048191580548719,2.1999910990736797,90.68099843857246,54.824022314395215,-0.8751546868145148,-1.181146118868618,1.0610230994585503,4.223814877860589,40.53126341000044,0.8499994277954102,-0.5077000538709129,1.1245004177093527,-0.39449484221479203,2.6434956776334975,0.36500278774727946,1.883998047671426,-2.609141438586425,82.52430480540735,8.39983226817202,0.7594976299620728,3,-0.5950002670288104,-0.7100005149841326,1.6074995994567853,3.8952507972717267,-0.42000007629394887,1,-0.04038630590706216,-1.0000000000000069,10.890000343322754,1.8571331257961459,10.609999656677246,1.0869586850878212,10.640000343322754,-0.04038630590706216
5822,2016-03-02,11.739999771118164,11.970000267028807,11.390000343322756,11.630000114440918,923200.0,0.030728658230514627,1.035085136249789,0.3333323700257185,90.90908484631842,61.4312281072628,-1.0835724216999942,-1.65124727338031,0.6437991211417238,3.7752360972771335,40.90317394948105,0.5799999237060511,-0.31182247132025154,1.4969998359680172,0.0887368349472375,2.905262836988797,0.7928683354576265,2.201131336478408,-2.7288095909677708,84.35371060336443,6.427812637060754,0.7041315005103902,3,-0.6974997520446777,-1.059999942779541,1.257500171661377,3.5452513694763184,-1.3000001907348633,2,-0.05792158132526937,-1.048191580548719,11.390000343322756,-1.0000000000000069,10.890000343322754,1.8571331257961459,10.609999656677246,-0.05792158132526937
5823,2016-03-03,11.970000267028807,12.300000190734865,11.720000267028807,11.8100004196167,1099700.0,0.01959118401999227,-2.411762725936549,1.4545486071976466,90.68099843857244,68.04104369572721,-1.1999010777256807,-1.8741630963063596,0.3462487737580222,3.4427525938602432,38.867936217518526,0.5799999237060582,-0.1363012535038699,1.661500310897825,0.06261527867778582,3.260385343117864,0.8620577947878054,2.4609428270078446,-2.6629290781905723,81.66667284788825,4.0373245379776534,0.7994425161100196,3,-0.7625002861022931,-1.2900004386901838,0.9499995708465594,3.2352967262268084,-1.7300004959106428,3,-0.03258148158918617,1.035085136249789,11.739999771118164,-1.048191580548719,11.390000343322756,-1.0000000000000069,10.890000343322754,-0.03258148158918617
5824,2016-03-04,11.520000457763672,12.18000030517578,11.489999771118164,12.149999618530273,620000.0,-0.03759396818934524,1.000000000000005,-3.937498509882503,77.24359464206353,73.52782117097048,-0.6593344965869772,-1.3550204818807714,0.7359392787550103,3.7915820269514633,36.46465815013581,0.6900005340576154,0.041346944958988274,1.123500490188599,-0.5406768706212919,2.78767785099849,0.29141180978365355,1.9555891705935444,-1.8537777886978422,55.172423242909595,-20.189256301576215,0.8320886804049454,3,-0.3125004768371582,-0.8400006294250488,1.2499995231628418,3.6852965354919434,-1.2200002670288086,4,-0.014756950480794173,-2.411762725936549,11.970000267028807,1.035085136249789,11.739999771118164,-1.048191580548719,11.390000343322756,-0.014756950480794173
5825,2016-03-07,12.0,12.0,11.5,11.550000190734865,955000.0,0.04166662527455389,1.2222231641231809,-0.714286363044614,78.01857804523962,78.78852157829097,-1.0051859752393888,-1.7100463945180557,0.19964223507103895,3.2110819051173802,33.93150394969812,0.5,0.2300893079724382,1.4685000419616703,-0.2580395769217798,3.1950396608451204,0.6052302325199452,2.3317698514033953,-2.0177240283338858,79.865755918222,5.507142889947474,0.8632698094417253,3,-0.7925000190734863,-1.320000171661377,0.6699998378753662,3.1753134727478027,-1.380000114440918,0,-0.07000001271565759,1.000000000000005,11.520000457763672,-2.411762725936549,11.970000267028807,1.035085136249789,11.739999771118164,-0.07000001271565759
5826,2016-03-08,11.529999732971193,12.050000190734865,11.380000114440918,11.93000030517578,856400.0,-0.03916668891906727,1.0937491152440226,-0.8888905372155621,69.61325617530326,81.09622432749663,-0.3913554648477042,-1.1128047284014233,0.6028542771190022,3.5730895553892825,31.1718051516171,0.6700000762939471,0.41670105382625167,0.8814997673034686,-0.7781171203555601,2.5411166549624973,0.05169132347395333,1.7113082111329838,-1.2695968550168288,16.304305009899714,-56.437619099874034,0.8298084438295146,3,-0.12999963760376154,-0.8499999046325701,1.1200001239776594,3.6310362815856916,-0.6899995803833026,1,-0.012142184986188242,1.2222231641231809,12.0,1.000000000000005,11.520000457763672,-2.411762725936549,11.970000267028807,-0.012142184986188242
5827,2016-03-09,11.449999809265135,11.720000267028807,10.8100004196167,11.579999923706055,819700.0,-0.006938415052802682,3.4390149726575427,0.3249998211863288,64.98516286885535,80.89525397433489,-0.195529970860564,-0.8951939956662187,0.6118250524299462,3.5513319159219527,28.25391404422749,0.9099998474121076,0.6330253545342526,0.684999847412108,-0.8448920330288203,2.2148917278530362,-0.07994609280835618,1.449945787632572,-0.9448452537771104,42.95298576912868,-27.57951525082057,0.7649459402204641,3,-0.0499997138977033,-0.8324999809265119,1.105000019073488,3.612521648406984,-0.10999965667724432,2,-0.04192135809888142,1.0937491152440226,11.529999732971193,1.2222231641231809,12.0,1.000000000000005,11.520000457763672,-0.04192135809888142
5828,2016-03-10,11.289999961853027,11.710000038146973,11.1850004196167,11.539999961853027,405400.0,-0.01397378603296029,-1.2826115801170948,1.9230752301653995,61.383283876941405,78.83687925928307,0.0741682189341315,-0.6180266396691447,0.7090777433414956,3.606607682752715,25.56735343850259,0.5249996185302734,0.8385574704430461,0.4304999828338616,-0.9726166635214089,1.833616629189132,-0.2710583403437745,1.1320583060114977,-0.5694639301353828,35.03646586367751,-32.91810031551838,0.7015583231776352,3,0.1400003433227539,-0.9349999427795392,1.2774999141693115,3.7368273735046387,0.35000038146972834,3,-0.07528789941025082,3.4390149726575427,11.449999809265135,1.0937491152440226,11.529999732971193,1.2222231641231809,12.0,-0.07528789941025082
5829,2016-03-11,11.43000030517578,11.619999885559082,11.210000038146973,11.43000030517578,553400.0,0.012400384747191184,1.1578986994865004,-0.0,63.407818475863685,76.32475286752558,0.07008773390244905,-0.6553757710323538,0.505373802940893,3.358898500430831,23.584407847628686,0.4099998474121094,0.9327547365271993,0.48400030136108185,-0.8285209709091781,1.7965215736313418,-0.17226033477404812,1.1402609374962118,-0.6199998855590803,49.99999999999979,-17.281189374745765,0.6562606361351301,3,0.12500000000000178,-1.0750002861022914,-0.01500034332275213,2.1755590438842756,0.054999351501464844,4,-0.10411202994620694,-1.2826115801170948,11.289999961853027,3.4390149726575427,11.449999809265135,1.0937491152440226,11.529999732971193,-0.10411202994620694
5830,2016-03-14,11.239999771118164,11.68000030517578,11.18000030517578,11.449999809265135,1053700.0,-0.016622968415108352,-2.030312488259622,-100.0,62.19176736418118,73.15928274814877,0.35197020134325463,-0.37264343525277965,0.6336299359885729,3.442958593028086,21.540569476993404,0.5,0.9658432935698311,0.22299976348876882,-0.9823061889140057,1.4283057158915433,-0.3796532127126184,0.8256527396901561,-0.2511993789672857,34.677373457393,-33.35264063182859,0.6026529762013875,3,0.3150005340576172,-0.884999752044676,-0.06499981880187988,1.2200002670288086,0.505000114440918,0,-0.08362985760895514,1.1578986994865004,11.43000030517578,-1.2826115801170948,11.289999961853027,3.4390149726575427,11.449999809265135,-0.08362985760895514
5831,2016-03-15,11.15999984741211,11.3100004196167,10.739999771118164,11.140000343322754,640400.0,-0.007117431079635694,2.5624968335096634,-0.09523571645905413,58.28570868044788,69.53446317416314,0.44244093186213895,-0.22793379153326576,0.6512947189917746,3.4222709301795557,20.444852519414997,0.5700006484985352,0.9783873363196403,0.09449982643127441,-1.0470684214189614,1.2360680742815102,-0.4762842974938444,0.6652839503563932,1.1400003433227557,42.857128955192,-22.999057142595767,0.5707841239251182,3,0.3600001335144043,-0.8049998283386213,0.015000104904174805,1.3000001907348633,0.5900001525878906,1,-0.04838709401759067,-2.030312488259622,11.239999771118164,1.1578986994865004,11.43000030517578,-1.2826115801170948,11.289999961853027,-0.04838709401759067
5832,2016-03-16,11.34000015258789,11.380000114440918,10.920000076293944,11.119999885559082,647500.0,0.016129059824093295,2.0666649712467495,11.000286109389156,59.668500864234005,66.08863011034776,0.22320624003682177,-0.32787091306278704,0.41589089904493903,3.1491761572634047,19.57523358072533,0.46000003814697443,0.9544218915351959,0.21300010681152415,-0.8409968093375024,1.2669970229605507,-0.31399835126299,0.7399985648860383,0.9288000297546404,61.85569240177403,-1.795384141656271,0.5269984580745136,3,0.11999988555908203,-0.9850001335144025,-0.16500020027160645,1.0249996185302734,0.3899993896484375,2,-0.04409171016509161,2.5624968335096634,11.15999984741211,-2.030312488259622,11.239999771118164,1.1578986994865004,11.43000030517578,-0.04409171016509161
5833,2016-03-17,11.199999809265137,11.479999542236328,11.010000228881836,11.329999923706055,1141600.0,-0.012345709121600379,1.1860466147837485,-0.5909088938691821,57.90884615679629,63.94032472309584,0.2709934569102934,-0.13493193575054718,0.48772484185164444,3.19295500246602,18.47554978052447,0.4699993133544922,0.8539927417849409,0.03499975204467809,-0.9682895151653561,1.0382890192547123,-0.4666448815603399,0.5366443856496961,1.0382243648529066,48.93614646805912,-12.372741491679648,0.5016446336050175,3,0.19500017166137695,-0.6299996376037598,-0.19499993324279785,0.5550003051757812,0.4700002670288086,3,0.012500030866691603,2.0666649712467495,11.34000015258789,2.5624968335096634,11.15999984741211,-2.030312488259622,11.239999771118164,0.012500030866691603
5834,2016-03-18,10.65999984741211,11.399999618530273,10.479999542236328,11.289999961853027,3545300.0,-0.048214283129390356,1.1647075191099632,4.846150460330851,47.11778879535658,60.50690369533106,0.7556366053798715,0.44024078743156814,0.943818632665991,3.627829141618861,17.57281062806323,0.9200000762939453,0.7033753875147664,-0.5130002021789544,-1.4963157073973932,0.47031530303948443,-1.0046579547881738,-0.021342449569734967,1.5482598386459365,15.000015894561859,-41.989578719660656,0.49165775260921907,3,0.6050000190734863,0.015000343322753906,0.3450000286102295,1.0199999809265137,1.0399999618530256,4,0.09193250562274224,1.1860466147837485,11.199999809265137,2.0666649712467495,11.34000015258789,2.5624968335096634,11.15999984741211,0.09193250562274224
5835,2016-03-21,10.899999618530273,10.920000076293944,10.536999702453613,10.6899995803833,745700.0,0.022514050145735043,2.063991302523442,-0.3333333333333333,43.43162654630083,57.59783373655302,0.3835242913022032,0.2467586711208245,0.6341890880662149,3.288184026706592,16.81423825424654,0.38300037384033025,0.5350199110095097,-0.29450039863586497,-1.2307746653892107,0.6417738681174807,-0.7626375320125387,0.17363673474080876,1.2391296617749035,42.00000762939453,-11.273840192591592,0.4681371333766732,3,0.20000028610229492,-0.029999732971191406,0.10500025749206543,0.7800002098083496,0.6700000762939471,0,0.053669730148655725,1.1647075191099632,10.65999984741211,1.1860466147837485,11.199999809265137,2.0666649712467495,11.34000015258789,0.053669730148655725
5836,2016-03-22,10.9399995803833,11.06999969482422,10.56999969482422,10.81999969482422,557200.0,0.0036697213993499567,1.6315781548415025,0.5714279226706425,38.30409430107264,54.63327056235494,0.28053252050096944,0.2669109701656023,0.5210095094624094,3.1614380393938752,15.78311974028982,0.5,0.4276025023561747,-0.2840003967285156,-1.1421601195837159,0.5741593261266846,-0.7130802581561149,0.14507946469908362,1.132764510399122,46.000003814697266,-3.2043772121547747,0.4290798614276,3,0.1550002098083496,0.13500070571899414,0.0062503814697265625,0.7400002479553223,0.5,1,0.07358321170498416,2.063991302523442,10.899999618530273,1.1647075191099632,10.65999984741211,1.1860466147837485,11.199999809265137,0.07358321170498416
5837,2016-03-23,10.720000267028807,11.0,10.5600004196167,10.899999618530273,445100.0,-0.020109627220551096,1.3157865677522655,-1.4999960263532623,31.67155343205306,51.33196717958957,0.4314648265037331,0.5248456439881348,0.6592507003758108,3.286604090564671,14.558733134069534,0.4399995803833008,0.26250546087083393,-0.510999727249148,-1.349090371303264,0.32709091680496805,-0.930045049276206,-0.09195440522208997,1.2890532418117715,24.00007247924787,-20.226508397553268,0.4190453220270584,3,0.35999965667724787,0.39499998092651545,-0.2750003337860072,0.9599995613098162,0.6799993515014666,2,0.09608206224948823,1.6315781548415025,10.9399995803833,2.063991302523442,10.899999618530273,1.1647075191099632,10.65999984741211,0.09608206224948823
5838,2016-03-24,11.029999732971193,11.149999618530273,10.640000343322754,10.760000228881836,906600.0,0.028917859908627275,1.0,-1.5000026491048626,42.50763304123289,49.00972435351947,0.09019026602799585,0.2588325184753604,0.2748900757983268,2.876911925061922,13.343201485314232,0.5099992752075195,0.15427962187752264,-0.2205002307891828,-1.0178506058323986,0.576850144254033,-0.6191754183107907,0.17817495673242512,0.9178916172052158,59.782624470037206,16.24081953955742,0.39867518752160785,3,0.050000190734861505,0.08500051498412908,-0.6124997138977069,0.6500000953674299,0.26000022888183416,3,0.06346326620232601,1.3157865677522655,10.720000267028807,1.6315781548415025,10.9399995803833,2.063991302523442,10.899999618530273,0.06346326620232601
5839,2016-03-28,10.869999885559082,11.18000030517578,10.75,11.130000114440918,546300.0,-0.014505879536318989,1.3888865341414964,-0.962965579358205,30.847454449117294,45.52702291851237,0.18148542492840747,0.46305049749180327,0.36567944652392015,2.935778113241323,12.027309486189761,0.4300003051757795,0.06693070230440412,-0.39350008964538574,-1.1545320563229176,0.36753187703214607,-0.7740160729841516,-0.012984106306619836,1.0191757922997233,51.78847137867375,12.310936886460645,0.3805159833387657,3,0.1099996566772461,0.33750009536743164,-0.4374997615814209,0.809999942779541,0.28999996185302734,0,0.07359707443950136,1.0,11.029999732971193,1.3157865677522655,10.720000267028807,1.6315781548415025,10.9399995803833,0.07359707443950136
5840,2016-03-29,10.859999656677246,10.93000030517578,10.579999923706056,10.81999969482422,413800.0,-0.0009199842674443293,2.8888659302233544,-0.15384587169423078,36.54618197026832,43.11151995071465,0.14741642952320966,0.49612446945933897,0.3125019254754964,2.8459763096448167,11.465097055222726,0.350000381469723,-0.00046159325292904896,-0.40200028419494593,-1.1662434788756535,0.3622429104857616,-0.7841218815352988,-0.019878686854593042,0.97280897575666,48.386982650815305,5.731237596299643,0.38212159734035334,3,0.11999988555908203,0.3475003242492676,-0.5049996376037598,0.820000171661377,1.9500007629394531,1,0.07734808279403738,1.3888865341414964,10.869999885559082,1.0,11.029999732971193,1.3157865677522655,10.720000267028807,0.07734808279403738
5841,2016-03-30,10.93000030517578,11.220000267028807,10.8100004196167,11.0,738200.0,0.0064457321097144415,-1.6451648628859965,-1.7499940395299602,39.51614112685058,40.87236886878316,0.04621985858410049,0.41096519429901157,0.18205815676235382,2.6772544584227536,11.659277895753647,0.4099998474121076,-0.0927492293491845,-0.3089996337890639,-1.0846258380158122,0.4666265704376844,-0.696812735902439,0.07881346832431113,0.8486959636502238,56.060601681934976,12.887161604977642,0.38781310211337444,3,0.04999923706054865,0.2774996757507342,-0.6325001716613752,0.7499995231628436,1.9499998092651385,2,0.05855437985169831,2.8888659302233544,10.859999656677246,1.3888865341414964,10.869999885559082,1.0,11.029999732971193,0.05855437985169831
5842,2016-03-31,11.0600004196167,11.380000114440918,10.8100004196167,10.9399995803833,675100.0,0.011893880220603448,-2.000005019349593,-1.714305177111673,45.30613325278357,39.47206743500398,-0.1426793487924911,0.2396986589752501,0.006386386937601074,2.4492443510960378,12.222440148075304,0.5699996948242188,-0.16888500420374264,-0.144999551773072,-0.8870452421598021,0.5970461386136581,-0.5160223969664379,0.22602329342029392,0.6667479801457166,60.00004768370436,15.144763475764272,0.37102284519336537,3,-0.12000083923339844,0.14749956130981445,-0.7225003242492676,0.6199994087219238,1.4899997711181658,3,0.03435796983267836,-1.6451648628859965,10.93000030517578,2.8888659302233544,10.859999656677246,1.3888865341414964,10.869999885559082,0.03435796983267836
5843,2016-04-01,11.579999923706055,11.640000343322756,10.84000015258789,11.020000457763672,1630200.0,0.0470162282423654,1.3529406814841338,4.666629579591512,52.65017001014335,40.08677645886917,-0.6739838145472081,-0.3278245162547666,-0.5361307341199968,1.8379142275135543,12.66698306257919,0.8000001907348651,-0.2102824293526595,0.39449996948242116,-0.28035605102503425,1.0693559899898766,0.05707195922869346,0.7319279797361489,0.0968785217553183,94.3395852957872,48.06404488358562,0.3374280102537275,4,-0.4914999008178711,-0.19000005722045898,-1.1899998188018799,0.09999990463256836,1.609999656677246,4,-0.015544067906882564,-2.000005019349593,11.0600004196167,-1.6451648628859965,10.93000030517578,2.8888659302233544,10.859999656677246,-0.015544067906882564
5844,2016-04-04,11.350000381469727,11.699999809265135,11.0600004196167,11.520000457763672,974100.0,-0.019861791342976054,1.4150975988944645,-0.3035718543192973,51.916387653136226,41.02952769296199,-0.37527929758182665,-0.11722410769403524,-0.3314633015205377,1.9673881557639454,13.272456310729556,0.6399993896484357,-0.28105103152712196,0.17300043106079066,-0.48826158124607666,0.834262443367658,-0.157630575092643,0.5036314372142243,-0.8700008392333984,68.7500478965945,20.139622625095463,0.3306310061534333,4,-0.2200002670288086,0.03999948501586914,-0.9575004577636719,0.3299994468688965,2.8999996185302734,0,-0.00528638040529561,1.3529406814841338,11.579999923706055,-2.000005019349593,11.0600004196167,-1.6451648628859965,10.93000030517578,-0.00528638040529561
5845,2016-04-05,11.15999984741211,11.329999923706055,11.039999961853027,11.289999961853027,1292900.0,-0.01674013459663104,1.7619038968942011,0.764706212343906,50.0,42.329072770620584,-0.16150296068030556,0.0069767709188433,-0.1785516331740027,2.0552847987364053,13.895709922252097,0.3100004196166992,-0.3431572690456157,0.02499990463256907,-0.5110087935349075,0.5610086028000456,-0.2430044444511701,0.2930042537163082,-0.6556002998352053,39.32580537315488,-9.598772380671889,0.2680043490837385,4,-0.029999732971191406,0.23000001907348633,-0.6649997234344482,0.5199999809265137,3.380000114440918,1,0.0,1.4150975988944645,11.350000381469727,1.3529406814841338,11.579999923706055,-2.000005019349593,11.0600004196167,0.0
5846,2016-04-06,11.390000343322756,11.4399995803833,11.083000183105467,11.199999809265137,809300.0,0.020609363714640283,1.4620732292838332,-1.4615412830576375,50.82508572840426,44.45724302577072,-0.3586766840903248,-0.24669824876445468,-0.4356735807300023,1.7247123232828283,14.451829460138876,0.3569993972778338,-0.30807824951726204,0.26200037002563725,-0.2556299939252824,0.7796307339765569,0.0031851880501783114,0.5208155520010962,-0.8616887905120869,65.1685754453344,17.141104899029003,0.25881518197545944,4,-0.25000047683716,-4.768371599794818e-07,-0.8000004291534442,0.28999948501586736,3.1599998474121094,2,0.12467076676836109,1.7619038968942011,11.15999984741211,1.4150975988944645,11.350000381469727,1.3529406814841338,11.579999923706055,0.12467076676836109
5847,2016-04-07,10.970000267028807,11.380000114440918,10.90999984741211,11.350000381469727,958400.0,-0.03687445685988666,1.1363668875291792,-1.9999949806755917,46.525686112598116,44.90369336703352,0.11232770485226418,0.1428201280397179,-0.05371502828992192,2.043868728110885,14.159249536991997,0.4800004959106463,-0.28184338292895816,-0.13399972915649627,-0.6329419164601369,0.3649424581471443,-0.38347082280831657,0.11547136449532402,-0.41825494908904837,15.1162984114661,-31.441452280011223,0.2494710936518204,4,0.16999959945678889,0.4199995994567889,-0.23250031471252264,0.7099995613098162,3.4399995803833026,3,0.174111194249718,1.4620732292838332,11.390000343322756,1.7619038968942011,11.15999984741211,1.4150975988944645,11.350000381469727,0.174111194249718
5848,2016-04-08,10.4399995803833,11.18000030517578,10.399999618530273,11.029999732971193,765600.0,-0.04831364391471027,-1.3283599935093164,1.552631512903458,46.666662813437334,46.6613831852913,0.6144517576578021,0.6386181349367934,0.43710398203959855,2.4692391978373855,14.203775531568121,0.780000686645506,-0.251105896159288,-0.621500396728516,-1.1932302256955527,-0.049770567761479256,-0.9073653112120343,-0.3356354822449976,1.2600002288818342,3.0769196910976024,-45.51162509372517,0.28586491448351836,4,0.6100001335144043,0.9100003242492676,0.4212503433227539,1.2400002479553223,3.8600006103515643,4,0.20210734627961502,1.1363668875291792,10.970000267028807,1.4620732292838332,11.390000343322756,1.7619038968942011,11.15999984741211,0.20210734627961502
5849,2016-04-11,10.239999771118164,10.579999923706056,10.109999656677246,10.479999542236328,833900.0,-0.0191570706229659,1.136362257084265,0.406779167878963,39.87730366450797,47.03150781798459,0.7997950718980533,0.78515004630448,0.5783489113045484,2.563477850126997,14.42322470259761,0.47000026702881037,-0.17909919017685993,-0.7620001792907711,-1.4142709126252182,-0.10972944595632406,-1.0881355459579947,-0.4358648126235476,1.4340000343322732,9.774445255505857,-38.0097076276529,0.3261353666672239,4,0.6649999618530273,0.9050002098083496,0.7037501335144043,1.440000057220459,4.25,0,0.2880859253127708,-1.3283599935093164,10.4399995803833,1.1363668875291792,10.970000267028807,1.4620732292838332,11.390000343322756,0.2880859253127708
5850,2016-04-12,10.300000190734863,10.399999618530273,10.0600004196167,10.289999961853027,854100.0,0.005859416109161408,2.2381017257039058,-0.041667660078360313,40.24391378553384,47.112371446727174,0.7286280003008212,0.6863035805415834,0.4565003922307618,2.398176892171911,14.798102645853378,0.3399991989135742,-0.17519125626842502,-0.6549997806549079,-1.367726355200391,0.05772679389057522,-1.0113630679276486,-0.29863649338216725,1.3114396087646458,17.391298338532472,-29.35371720624334,0.35636328727274147,4,0.5799999237060547,0.755000114440918,0.6437497138977051,1.1949996948242188,3.510000228881836,1,0.3834951200115775,1.136362257084265,10.239999771118164,-1.3283599935093164,10.4399995803833,1.1363668875291792,10.970000267028807,0.3834951200115775
5851,2016-04-13,10.619999885559082,10.649999618530273,10.229999542236328,10.43000030517578,530400.0,0.031067930961017565,2.360013427785598,18.999523173755662,48.52070488360101,47.469546072373554,0.4023407704509516,0.3412713244911032,0.06935875484520082,1.983835967294052,14.352054399994143,0.4200000762939453,-0.11162316201677669,-0.3080000877380371,-1.028894439906983,0.4128942644309088,-0.6684472638225092,0.05244708834643497,0.8983535511474585,42.42421177354564,-6.90054885015396,0.36044717608447285,4,0.26000022888183594,0.4350004196166992,0.32375001907348633,0.809999942779541,2.8199996948242188,2,0.3691148887510163,2.2381017257039058,10.300000190734863,1.136362257084265,10.239999771118164,-1.3283599935093164,10.4399995803833,0.3691148887510163
5852,2016-04-14,10.84000015258789,10.880000114440918,10.489999771118164,10.640000343322754,523300.0,0.020715656252309644,1.7857193946887102,1.0526328998288303,47.11247002377225,46.854246073887886,0.16522701545709673,0.0863172131874208,-0.19726858887165477,1.6712294334903,13.84094171219905,0.3900003433227539,-0.06811013781970487,-0.06299982070922816,-0.7579471475897535,0.6319475061712971,-0.4104734841494917,0.2844738427310354,0.5908521030932601,69.64284041706237,20.74696477292448,0.34747366344026265,4,0.039999961853027344,0.05000019073486328,0.19999980926513672,0.5499997138977051,3.09999942779541,3,0.3422509212106668,2.360013427785598,10.619999885559082,2.2381017257039058,10.300000190734863,1.136362257084265,10.239999771118164,0.3422509212106668
5853,2016-04-15,11.34000015258789,11.600000381469727,10.770000457763672,10.850000381469727,2162200.0,0.0461254606053334,-1.5538474178885933,2.4500011920940326,56.47382927347658,47.36062847614792,-0.4161608927449656,-0.4244165949348897,-0.6897229605165123,1.1288316864593906,13.602158097770106,0.8299999237060547,-0.024441894289640942,0.43000016212463343,-0.28019643604356226,1.1401967602928291,0.07490186304053559,0.7850984612087313,-1.2799997329711914,83.1168678362182,33.15813751101488,0.35509829908409746,4,-0.5099997520446777,-0.4549999237060547,-0.3312501907348633,0.04999971389770508,2.7100000381469744,4,0.27072307350221836,1.7857193946887102,10.84000015258789,2.360013427785598,10.619999885559082,2.2381017257039058,10.300000190734863,0.27072307350221836
5854,2016-04-18,11.640000343322756,11.829999923706055,11.289999961853027,11.75,1057400.0,0.026455042918707816,3.000007064267171,-0.2244892001198869,59.9489833155736,48.46607106676721,-0.749518405904988,-0.6822104612490048,-0.9495218032669719,0.7804029158443964,12.745150397951456,0.5399999618530273,0.0013892263549664108,0.6810003280639663,-0.08926027490187494,1.4512609310298075,0.29587002658104566,1.0661306295468869,-1.5491999244689953,89.26555742279422,37.49249996948829,0.3851303014829202,4,-0.6950001716613787,-0.6950001716613787,-0.7475001811981219,-0.25000047683716,2.3999996185302717,0,0.2285223169205497,-1.5538474178885933,11.34000015258789,1.7857193946887102,10.84000015258789,2.360013427785598,10.619999885559082,0.2285223169205497
5855,2016-04-19,11.484999656677244,11.850000381469727,11.369999885559082,11.850000381469727,768400.0,-0.013316209800150691,1.630134480875602,3.3181987636875063,56.928827357413844,49.14426458110161,-0.6074479832761224,-0.5071370877574868,-0.7404625805143521,0.8988347768920022,11.853022154682762,0.48000049591064453,-0.04014843904392151,0.4967496395111066,-0.3077462741892667,1.30124555321148,0.09450168266092085,0.8989975963612924,-1.3246312576293917,77.46910273421807,25.154509932295007,0.4022479568501865,4,-0.5299992561340314,-0.5299992561340314,-0.5299994945526105,-0.09499979019164861,2.7650003433227557,1,0.26164564251369815,3.000007064267171,11.640000343322756,-1.5538474178885933,11.34000015258789,1.7857193946887102,10.84000015258789,0.26164564251369815
5856,2016-04-20,11.744999885559082,11.970000267028807,11.5,11.68000030517578,1060500.0,0.022638244375625893,-1.2117649698751165,-0.17808068852536516,58.282939686300104,50.45062608929072,-0.9071973429476508,-0.7417672976488952,-0.9387222870069785,0.6058014233366418,11.308303679073557,0.4850006103515625,-0.05877067735908881,0.716499853134156,-0.1555462515269319,1.5885459577952439,0.28047680080361204,1.1525229054647,-1.4832535675659173,84.79727661636475,32.072857148604,0.4360230523305443,4,-0.7299995422363281,-0.7299995422363281,-0.7899997234344482,-0.41499996185302734,1.8950004577636737,2,0.17581954484278994,1.630134480875602,11.484999656677244,3.000007064267171,11.640000343322756,-1.5538474178885933,11.34000015258789,0.17581954484278994
5857,2016-04-21,11.75,11.93000030517578,11.529999732971193,11.890000343322756,741700.0,0.0004257228173383254,2.6363644245232982,-2.1538653403171772,52.34806557059185,51.08189306230789,-0.8827494483915785,-0.701618258337847,-0.8783941768283068,0.5644281492806318,10.7194369944765,0.4000005722045863,-0.05673766324668428,0.669999980926514,-0.24588912596415113,1.5858890878171792,0.21205542748118056,1.1279445343718475,-1.3515933660839838,81.66664150025721,32.79323528892388,0.45794455344533275,4,-0.7349996566772461,-0.7349996566772461,-0.8125,-0.4200000762939453,2.1800003051757795,3,0.14382975152198307,-1.2117649698751165,11.744999885559082,1.630134480875602,11.484999656677244,3.000007064267171,11.640000343322756,0.14382975152198307
5858,2016-04-22,11.729999542236328,11.970000267028807,11.31999969482422,11.960000038146973,891800.0,-0.001702166618184786,4.199984741269191,1.6428566562897864,55.57182921808857,52.825729234927955,-0.7381426085707954,-0.6603428132489597,-0.8009775843378861,0.5442167764018713,10.264661737982648,0.6500005722045863,-0.07622200328516548,0.614999532699585,-0.34526911736693755,1.5752681827661075,0.1348652076663246,1.0951338577328453,-1.2058654176712889,64.70579160542601,17.588765830889933,0.480134325033261,4,-0.7149991989135742,-0.7149991989135742,-0.8224995136260986,-0.39999961853027344,2.270000457763672,4,0.18840580770607906,2.6363644245232982,11.75,-1.2117649698751165,11.744999885559082,1.630134480875602,11.484999656677244,0.18840580770607906
5859,2016-04-25,11.670000076293945,11.899999618530273,11.5,11.899999618530273,454000.0,-0.005115044184472617,2.4782644751463687,0.9999958535988689,57.774387584565815,54.77355965704262,-0.5073153120485081,-0.5663746592860033,-0.6927467688645059,0.5654826855906272,9.853749038878764,0.39999961853027344,-0.04797835121009797,0.5150000572204583,-0.4686612483667698,1.4986613628076864,0.02316940442684512,1.0068307100140714,-1.0301966603318053,53.84616513223052,5.506340086490226,0.49183065279361377,4,-0.570000171661377,-0.6549997329711914,-0.6875,-0.3400001525878906,1.7799997329711896,0,0.20394173940714655,4.199984741269191,11.729999542236328,2.6363644245232982,11.75,-1.2117649698751165,11.744999885559082,0.20394173940714655
5860,2016-04-26,11.699999809265135,11.899999618530273,11.5600004196167,11.75,432900.0,0.00257067118895149,-1.0606076369321646,0.2173925663012367,55.03245587091461,55.49708754452191,-0.35519306521452343,-0.5588706215078858,-0.6770406736838677,0.5005223993118353,9.136232172635165,0.3399991989135742,0.025774173655168653,0.5029997825622541,-0.4991841457398216,1.5051837108643298,0.0019078184112171215,1.004091746713291,-0.9537806452176625,58.46150460330829,11.744351779143095,0.5010919641510378,4,-0.4699997901916486,-0.684999465942381,-0.7299997806549055,-0.36999988555908025,1.8400001525878924,1,0.2000000163021256,2.4782644751463687,11.670000076293945,4.199984741269191,11.729999542236328,2.6363644245232982,11.75,0.2000000163021256
5861,2016-04-27,11.56999969482422,11.781000137329102,11.434000015258787,11.779999732971193,756000.0,-0.011111121073520747,2.2735729805352967,4.199984741268996,60.75267071357016,57.0126653989439,-0.08522640017253558,-0.39891767472264483,-0.5138310157309185,0.5965268056132462,8.93924889890335,0.3470001220703143,0.14907333306790171,0.34099969863891744,-0.6661463383737232,1.348145735651558,-0.16257331986740198,0.8445727171452369,-0.7258780425382412,38.46150460330872,-11.746787307476474,0.50357301850632,4,-0.1999993324279803,-0.5549993515014666,-0.5849997997283953,-0.23999977111816584,1.6400003433227521,2,0.2316335674904697,-1.0606076369321646,11.699999809265135,2.4782644751463687,11.670000076293945,4.199984741269191,11.729999542236328,0.2316335674904697
5862,2016-04-28,11.4399995803833,11.770000457763672,11.399999618530273,11.75,349400.0,-0.011235965243722057,1.114282444557674,1.4761922062115975,70.92049073898943,58.617850006223115,0.15514972651993908,-0.2519045820510115,-0.3488682303910231,0.7081956456517347,9.050557082110162,0.37000083923339844,0.27585354864147504,0.19199962615966726,-0.8160594692181249,1.2000587215374594,-0.3120299215292288,0.6960291738485633,-0.5058076389178954,18.46150460330834,-36.15088600503505,0.5040295476888957,4,0.1900005340576172,-0.4249992370605469,-0.3549995422363281,-0.16499948501586736,1.9700002670288086,3,0.19230776605201094,2.2735729805352967,11.56999969482422,-1.0606076369321646,11.699999809265135,2.4782644751463687,11.670000076293945,0.19230776605201094
5863,2016-04-29,11.399999618530273,11.56999969482422,11.300000190734865,11.550000190734865,801200.0,-0.0034965002902287434,1.842106319863019,0.4838721585927535,76.00894828180498,60.4022905580266,0.22859483918311163,-0.238298928366385,-0.28428805765829424,0.728487612161274,9.617649376718237,0.26999950408935547,0.3548523020115333,0.16099967956543004,-0.8377500469106067,1.1597494060414668,-0.33837518367258923,0.6603745428034493,-0.3829430110197958,16.666587193730926,-41.815707935517096,0.4993748632380186,4,0.2350006103515625,-0.38499927520751953,-0.30249953269958496,-0.12499952316284002,2.4000005722045916,4,0.22192989221974058,1.114282444557674,11.4399995803833,2.2735729805352967,11.56999969482422,-1.0606076369321646,11.699999809265135,0.22192989221974058
5864,2016-05-02,11.289999961853027,11.531000137329102,11.140000343322754,11.5,1649300.0,-0.00964909301386696,1.8749951790416286,1.399994913756365,71.71051475810557,62.04470026921456,0.31706903627838834,-0.14021365653857565,-0.15241389381505854,0.8157041450934841,10.077926857525025,0.39099979400634766,0.42824359082084484,0.05400004386901891,-0.9437057168088323,1.0517058045468701,-0.4448528364699076,0.5528529242079454,-0.19670786158108378,19.73681073436757,-42.12797008139857,0.49885288033892566,5,0.2650003433227539,-0.27499961853027344,-0.19249987602233887,-0.014999866485593927,2.6999998092651367,0,0.24003543377356928,1.842106319863019,11.399999618530273,1.114282444557674,11.4399995803833,2.2735729805352967,11.56999969482422,0.24003543377356928
5865,2016-05-03,11.15999984741211,11.520000457763672,10.720000267028807,11.520000457763672,1691500.0,-0.011514624878668389,3.444437968889087,1.7142883093173964,62.918652536475726,62.559779474789636,0.4426713962737878,-0.010765494603878878,-0.0006317509197639737,0.9198581615325558,10.931928639383804,0.8000001907348651,0.4240552554840722,-0.07600007057189906,-1.0737058312497503,0.9217056901059522,-0.5748529509108256,0.42285280976702744,0.8100004196166974,41.47027654760876,-21.90954663690907,0.49885288033892566,5,0.18500041961669744,-0.14499950408935547,-0.06625008583068848,0.11500024795532404,3.5500001907348633,1,0.205197132003909,1.8749951790416286,11.289999961853027,1.842106319863019,11.399999618530273,1.114282444557674,11.4399995803833,0.205197132003909
5866,2016-05-04,12.8100004196167,14.1899995803833,12.0,12.010000228881836,5670400.0,0.14784951565991356,-4.341458166876591,-2.2222189844445386,77.98294711796754,65.40809964672026,-1.1626353163468366,-1.6326346709135713,-1.6053594987783057,-0.7493706470330608,12.267219499279438,3.0299997329711914,0.4194219273252209,1.5030004978179932,0.28202839455219575,2.7239726010837906,0.8925144461850945,2.113486549450892,-2.0900001525878924,60.230563866234945,-2.2596632916173434,0.610486051632899,5,-0.35500049591064453,-0.6850004196166992,-1.7162506580352783,-1.6900005340576172,1.7299995422363281,2,0.05698669151629665,3.444437968889087,11.15999984741211,1.8749951790416286,11.289999961853027,1.842106319863019,11.399999618530273,0.05698669151629665
5867,2016-05-05,12.880000114440918,13.579999923706055,12.399999618530273,12.989999771118164,991700.0,0.005464456872071866,-1.2056067102979828,-0.13749953806411314,74.91908431249516,67.55779465720988,-1.179527755667909,-1.6360882704905073,-1.6357542462173846,-0.8442945854610073,13.885831341681165,1.1800003051757812,0.4458222456860028,1.4775002002716064,0.08130031762698664,2.8737000829162263,0.7794002589492965,2.1756001415939163,-2.159999847412111,62.24784653700727,2.2689826723897752,0.6980999413223097,5,-0.4250001907348633,-0.755000114440918,-1.786250352859497,-1.875,1.3400001525878888,3,0.025621111861331647,-4.341458166876591,12.8100004196167,3.444437968889087,11.15999984741211,1.8749951790416286,11.289999961853027,0.025621111861331647
5868,2016-05-06,12.550000190734865,13.40999984741211,12.5,13.0,866100.0,-0.025621111861331425,-2.3090892066646207,4.090920125191803,64.58332696531744,68.31434347729339,-0.8057071634017863,-1.2015093554284828,-1.2711017236449127,-0.5401135039804412,14.58074298073117,0.9099998474121094,0.4401611176566931,1.0420002460479747,-0.366789596469415,2.4507900885653644,0.33760532478927985,1.7463951673066695,-1.7605999374389683,52.73776039848761,-3.390443136789102,0.7043949212586947,5,-0.09500026702881037,-0.42500019073486506,-1.4762504100799578,-1.680000305175783,3.3099994659423793,4,0.06852586801649174,-1.2056067102979828,12.880000114440918,-4.341458166876591,12.8100004196167,3.444437968889087,11.15999984741211,0.06852586801649174
5869,2016-05-09,13.1899995803833,13.43000030517578,12.699999809265135,12.739999771118164,1123800.0,0.05099596652762761,-1.7547202403980058,-1.000000000000004,73.6477134564125,70.3827054312376,-1.349315047912489,-1.6961320325660942,-1.8673300443122862,-1.1991191867702398,14.825908745500039,0.8800001144409144,0.4848779130510703,1.5344996452331543,0.06814395582127197,3.0008553346450366,0.801321800527214,2.2676774899390946,-2.332587340545656,71.18155049335479,17.019476202248462,0.733177844705941,5,-0.7349996566772461,-1.0649995803833008,-1.9507496356964111,-2.3199996948242188,2.2899999618530273,0,0.04624720468215804,-2.3090892066646207,12.550000190734865,-1.2056067102979828,12.880000114440918,-4.341458166876591,12.8100004196167,0.04624720468215804
5870,2016-05-10,14.25,14.479999542236328,13.199999809265135,13.4399995803833,1225400.0,0.08036394642446942,1.0157483980893494,1.8000016954217255,78.43360120650097,72.34725326378546,-2.245719968174855,-2.577168175486774,-2.879366272881974,-2.2793402183208613,15.32032665397694,1.2899999618530273,0.5509418739895793,2.3970000743865967,0.6602534854649669,4.1337466633082265,1.5286267799257818,3.2653733688474116,-3.3259360133514413,90.7258231979782,38.768406888215935,0.8683732944608152,5,-1.6500000953674316,-1.9800000190734863,-2.990000009536743,-3.570000171661377,0.6499996185302734,1,-0.01824563009697089,-1.7547202403980058,13.1899995803833,-2.3090892066646207,12.550000190734865,-1.2056067102979828,12.880000114440918,-0.01824563009697089
5871,2016-05-11,14.539999961853027,14.65999984741211,14.0,14.5,829400.0,0.020350874516001927,3.714289120268664,0.049382643371908064,79.74413871509358,73.32765859446371,-2.3133993089211984,-2.696694793848943,-3.133162261627735,-2.597660035447511,16.494471199490754,0.6599998474121094,0.6308841910681728,2.4910000324249264,0.47742863297762916,4.504571431872224,1.4842143327012778,3.497785732148575,-3.4736985529809576,94.69027108822668,44.570381994356936,1.0067856997236484,5,-1.8499999046325684,-2.179999828338623,-3.2799999713897705,-3.8600001335144043,0.2600002288818377,2,0.011691889734522398,1.0157483980893494,14.25,-1.7547202403980058,13.1899995803833,-2.3090892066646207,12.550000190734865,0.011691889734522398
5872,2016-05-12,14.550000190734865,15.399999618530273,14.5,14.899999618530273,1327400.0,0.0006877736525499056,-3.0,-8.749994039529794,80.1282162314169,73.78535503330947,-2.051600480745593,-2.544982658713076,-3.1173791203090797,-2.6298226088985377,18.42453379559418,0.8999996185302734,0.7335534068959397,2.315500259399416,0.09768491467283447,4.533315604125997,1.2065925870361252,3.4244079317627065,-3.2680768755503937,70.68967104808827,21.48886823752308,1.1089076723632905,5,-1.490000247955324,-1.8200001716613787,-3.2850003242492694,-3.870000362396242,0.22000026702880682,3,-0.0006873009450684142,3.714289120268664,14.539999961853027,1.0157483980893494,14.25,-1.7547202403980058,13.1899995803833,-0.0006873009450684142
5873,2016-05-13,14.40999984741211,14.75,14.039999961853027,14.710000038146973,1181400.0,-0.009622016597079175,2.7368411806484483,0.8571448034201585,78.78150881687893,74.57102103983985,-1.6089259230360646,-2.280094628388646,-2.96010536360707,-2.5138220622924816,19.870361805261727,0.7100000381469727,0.8385509819021468,2.021999931335449,-0.35443142305229536,4.398431285723193,0.8337842541415768,3.210215608529321,-2.7986304279599743,63.33333922021227,14.1120695575176,1.1882156771938719,5,-1.3499999046325684,-1.679999828338623,-3.1449999809265137,-3.7300000190734863,0.7300004959106463,4,-0.013185259014241058,-3.0,14.550000190734865,3.714289120268664,14.539999961853027,1.0157483980893494,14.25,-0.013185259014241058
5874,2016-05-16,14.300000190734865,14.869999885559082,14.25,14.84000015258789,810400.0,-0.00763356404177884,1.0666682561253764,1.7999987284350474,76.85950722625022,76.12000489425924,-1.1477550029505093,-2.0665498041078134,-2.819247300461063,-2.4218396168222434,21.05482881700294,0.619999885559082,0.9413667582855982,1.7790002822875994,-0.7159518908685207,4.27395245544372,0.5315241957095385,3.0264763688656604,-2.385540355356479,50.000021674418285,1.8671270836480076,1.2474760865780603,5,-0.6000003814697283,-1.5700001716613787,-3.1000003814697283,-3.620000362396242,1.0100002288818342,0,0.1090908702891571,2.7368411806484483,14.40999984741211,-3.0,14.550000190734865,3.714289120268664,14.539999961853027,0.1090908702891571
5875,2016-05-17,14.489999771118164,14.770000457763672,14.300000190734865,14.640000343322756,537900.0,0.013286683765668883,1.2926797498121645,0.27777885703891586,79.7959214654978,76.32144648842927,-0.9115816420706366,-2.1290361354060074,-2.9910186165278922,-2.629094159550089,22.271235301840818,0.4700002670288068,1.059383101821112,1.8187498569488518,-0.7735422723914844,4.411041986289188,0.5226037922786837,3.11489592161902,-2.2966967530876268,34.999993188038744,-13.763224603267105,1.2961460646701681,5,-0.5900001525878906,-1.7599997520446777,-3.4649999141693115,-3.809999942779541,1.1100006103515625,1,0.06832296664983084,1.0666682561253764,14.300000190734865,2.7368411806484483,14.40999984741211,-3.0,14.550000190734865,0.06832296664983084
5876,2016-05-18,13.8100004196167,14.579999923706055,13.630000114440918,14.489999771118164,884900.0,-0.04692887248051281,1.2093027639932357,4.533311716797901,71.74313153113933,75.96856284605641,-0.08360704687484244,-1.3559185835125867,-2.2851649937374994,-1.9723951652540546,22.916721996531862,0.9499998092651367,1.1992378017070688,1.0355004787445061,-1.565936372653816,3.6369373301428283,-0.26521794695465495,2.336218904443667,-1.360161673546184,10.169511616241348,-40.674067165609316,1.3007184256991609,5,0.1399993896484375,-0.9950008392333984,-2.8425002098083496,-3.130000591278076,0.7899999618530273,2,0.07892825241085899,1.2926797498121645,14.489999771118164,1.0666682561253764,14.300000190734865,2.7368411806484483,14.40999984741211,0.07892825241085899
5877,2016-05-19,13.4399995803833,13.960000038146973,13.06999969482422,13.75,868800.0,-0.0267922395359107,1.4383554485466878,0.4558834047888521,67.6470593088105,76.30897755088898,0.4181571547068348,-0.8989027068701176,-1.890497234998712,-1.6290408055078025,23.279420986460046,0.8900003433227521,1.389614844912579,0.5809996604919441,-1.989930326819442,3.15192964780333,-0.704465333163748,1.8664646541476362,-0.7541479645160045,20.555547019582562,-33.18143873198028,1.2854649936556928,5,0.6100001335144043,-0.49499988555908203,-2.472499370574951,-2.7599997520446777,0.6200008392333984,3,0.10119052476285706,1.2093027639932357,13.8100004196167,1.2926797498121645,14.489999771118164,1.0666682561253764,14.300000190734865,0.10119052476285706
5878,2016-05-20,13.9399995803833,13.9399995803833,13.329999923706055,13.649999618530273,826200.0,0.03720238211389448,3.2068947373613472,-0.9354824816417943,71.47487508721406,76.06755106542246,0.15205385737554522,-1.2910380697829726,-2.3543536309070294,-2.147302146423989,24.15731322598353,0.6099996566772461,1.3951695046613448,0.9704996585845951,-1.5860481022250372,3.5270474193942274,-0.30777422182022107,2.2487735389894112,-1.0370161243029656,48.33332185392143,-9.303576248834574,1.2782738804048164,5,0.2950000762939453,-0.8799996376037598,-3.054999351501465,-3.2599997520446777,0.2200002670288086,4,0.059540954258590295,1.4383554485466878,13.4399995803833,1.2093027639932357,13.8100004196167,1.2926797498121645,14.489999771118164,0.059540954258590295
5879,2016-05-23,14.050000190734865,14.1899995803833,13.739999771118164,13.899999618530273,1010100.0,0.007891005284272667,1.0930255252424665,0.5172434204684905,73.49593556449685,75.51892154964423,0.19765931016410754,-1.2791769231736172,-2.4307005376662847,-2.275748542815803,25.177033917703838,0.4499998092651367,1.4324660969712006,0.9615002632141127,-1.5617081833828177,3.484708709811043,-0.30010396008435336,2.223104486512579,-0.9800004959106445,57.64706212343912,-1.9507491884373422,1.2616042232984654,5,0.18499946594238104,-0.990000247955324,-3.1924998760223406,-3.432500362396242,0.5199995040893555,0,0.0775800809815419,3.2068947373613472,13.9399995803833,1.4383554485466878,13.4399995803833,1.2093027639932357,13.8100004196167,0.0775800809815419
5880,2016-05-24,14.039999961853027,14.199999809265135,13.859999656677244,14.18000030517578,480000.0,-0.0007117600531018065,2.7777930837170866,-0.9333320617724058,63.636357869335214,73.72916812233775,0.195273466454978,-1.143509547231364,-2.3803437200346664,-2.2817250995793508,26.255669950528805,0.3400001525878906,1.544822149637719,0.8345000267028801,-1.6340345400680505,3.303034593473811,-0.39976725668258517,2.0687673100883455,-0.783600273132322,64.23841854296266,4.525641149710651,1.2342672833854655,5,0.19499969482421875,-0.9800000190734863,-3.0949997901916504,-3.6849999427795392,1.0349998474121076,1,0.09045587330586113,1.0930255252424665,14.050000190734865,3.2068947373613472,13.9399995803833,1.4383554485466878,13.4399995803833,0.09045587330586113
5881,2016-05-25,14.25,14.449999809265135,14.020000457763672,14.140000343322756,644100.0,0.014957267714925004,-1.4571431685472145,-0.7857099066082629,64.73117975240977,72.01838629133695,-0.06726248585755457,-1.2041747914973442,-2.5441358539759555,-2.5058446223963315,27.806199076430705,0.42999935150146307,1.5765187217289345,0.9105000495910645,-1.4737419938202052,3.294742093002334,-0.2816209721145704,2.1026210712966993,-0.822112316894529,85.50726140003533,25.036363163592227,1.1921210217056346,5,-0.2800002098083496,-1.190000057220459,-3.294999599456787,-3.894999980926512,1.2899999618530273,2,0.09473686887506849,2.7777930837170866,14.039999961853027,1.0930255252424665,14.050000190734865,3.2068947373613472,13.9399995803833,0.09473686887506849
5882,2016-05-26,13.640000343322756,14.333999633789062,13.522000312805176,14.329999923706055,666000.0,-0.04280699345103467,1.3266489503419159,-6.272743035988398,61.05476759751464,70.04874837807427,0.44709573771257105,-0.443652109281075,-1.899866671148903,-1.9106211456467967,29.22937453448837,0.8119993209838867,1.4656854124339187,0.19050035476684712,-2.0215288036982706,2.402529513231965,-0.9155142244657117,1.296514933999406,1.7599992752075178,27.678611722532036,-32.37545289511914,1.1060145792325589,5,0.3299994468688947,-0.5800004005432147,-2.6250000000000018,-3.2850003242492676,1.3499994277954084,3,0.07038123269673702,-1.4571431685472145,14.25,2.7777930837170866,14.039999961853027,1.0930255252424665,14.050000190734865,0.07038123269673702
5883,2016-05-27,13.93000030517578,14.130000114440918,13.600000381469727,13.65999984741211,484300.0,0.021260993735604083,-1.717951602175359,-0.3913052492201273,58.0786089850679,67.9619819068318,0.09146612750453897,-0.563271620158952,-2.147007398544302,-2.218810785297796,30.98639461202773,0.5299997329711914,1.3148555715445642,0.35400028228759517,-1.64349711795259,2.3514976825277802,-0.6447484178324974,1.3527489824076877,1.432439327239992,43.96554027529129,-14.074516397376655,0.9987487001200923,5,-0.010000228881834161,-0.8700003623962385,-2.9149999618530256,-3.5750002861022914,1.1799993515014648,4,0.009332384177523467,1.3266489503419159,13.640000343322756,-1.4571431685472145,14.25,2.7777930837170866,14.039999961853027,0.009332384177523467
5884,2016-05-31,14.0,14.140000343322756,13.699999809265135,14.119999885559082,1326400.0,0.005025103610242665,4.4999791384787,-0.4444432670707442,46.51810599757517,64.26444685484039,-0.02856805920257166,-0.44252352320060595,-2.155042315607682,-2.310769565491647,32.96990676393749,0.44000053405762074,1.1535989600871552,0.28849997520446813,-1.3998037543318933,1.9768037047408296,-0.5556518895637126,1.1326518399726488,1.325630846023559,51.508614931177256,-2.2978981344723834,0.8441518647681805,5,-0.17500019073486328,-0.940000057220459,-2.984999656677246,-3.644999980926512,0.8100004196166992,1,0.011428560529436416,-1.717951602175359,13.93000030517578,1.3266489503419159,13.640000343322756,-1.4571431685472145,14.25,0.011428560529436416
5885,2016-06-01,13.449999809265135,14.100000381469727,13.3100004196167,14.0,687400.0,-0.03928572790963325,1.1066638861797509,4.58333929380351,35.84415526509912,60.27567171416925,0.40051215475314983,0.30338910876102787,-1.5559279115814757,-1.7796030888361987,33.89438722938697,0.7899999618530273,0.9842312871107026,-0.37600021362304936,-1.5755860422639127,0.823585615017814,-0.975793127943481,0.22379270069738233,1.8395584260940563,12.280654789789853,-34.85257764950643,0.5997929143204318,6,0.3099999427795428,-0.3899998664855939,-2.392499685287474,-2.879999637603758,1.4000005722045916,2,0.0832713681369397,4.4999791384787,14.0,-1.717951602175359,13.93000030517578,1.3266489503419159,13.640000343322756,0.0832713681369397
5886,2016-06-02,13.539999961853027,13.725000381469727,13.149999618530273,13.510000228881836,886800.0,0.006691461253842901,1.8749997019772024,-0.05454495012285037,37.1501253123101,56.88712349233587,0.2997015470158413,0.2855216475682827,-1.5960449281724838,-1.8893821832715005,32.85589120946123,0.5750007629394531,0.8236419126304817,-0.32250003814697337,-1.4330404600082378,0.7880403837142911,-0.8777702490776047,0.23277017278365797,1.6703759608764646,32.93921776153954,-10.751033131640085,0.555270210930632,6,0.25999975204467773,-0.48000001907348633,-2.4174997806549072,-2.864999771118164,1.4700002670288086,3,0.11336778816371829,1.1066638861797509,13.449999809265135,4.4999791384787,14.0,-1.717951602175359,13.93000030517578,0.11336778816371829
5887,2016-06-03,13.210000038146973,13.579999923706055,13.149999618530273,13.529999732971193,1159400.0,-0.024372224862317715,1.0476201288822484,-10.666751438471623,35.436895114108765,52.882903495324165,0.6634096482140013,0.6761800542154894,-1.2118756937051458,-1.583516325670109,31.761273574192057,0.43000030517578125,0.6089334044021975,-0.6689999580383308,-1.7266219493500543,0.38862203327339273,-1.1978109536941925,-0.14018896238246903,1.876753306330567,6.060644009051218,-33.69308923465822,0.5288109956558619,6,0.5899996757507324,-0.15000009536743164,-2.0174996852874756,-2.3400001525878906,2.479999542236328,4,0.17638152285977537,1.8749997019772024,13.539999961853027,1.1066638861797509,13.449999809265135,4.4999791384787,14.0,0.17638152285977537
5888,2016-06-06,13.40999984741211,13.869999885559082,13.229999542236328,13.300000190734865,519300.0,0.01514003093774341,-4.11998321539606,-0.3437492549412223,39.429924759401096,49.097791183646855,0.42501837167474044,0.5733064591903734,-1.3642590614327794,-1.8040178244380343,30.76069948365996,0.6599998474121094,0.47357715966979796,-0.5120001316070564,-1.3981415008196212,0.37414123760550844,-0.9550708162133397,-0.06892944700077308,1.5605482735085943,26.262630154774435,-11.691252960114234,0.4430706846062824,6,0.3899998664855957,-0.34999990463256836,-2.0874996185302734,-2.3349995613098145,2.3400001525878906,0,0.11782251615841499,1.0476201288822484,13.210000038146973,1.8749997019772024,13.539999961853027,1.1066638861797509,13.449999809265135,0.11782251615841499
5889,2016-06-07,13.800000190734865,13.989999771118164,13.279999732971193,13.350000381469727,902200.0,0.0290827999821357,-1.406775277575288,4.090920125191901,42.176876926946214,46.7134044122703,-0.004664330271697992,0.24385138596298006,-1.6959713148234687,-2.208228861600718,29.747581432568097,0.7100000381469709,0.39219608909834847,-0.15249981880187846,-0.9720472326833427,0.6670475950795858,-0.5622735257426115,0.25727388813885455,1.0613150200424126,68.42105791508911,28.850395007898214,0.40977370694073256,6,-4.768371599794818e-07,-0.740000247955324,-2.47499990463257,-2.684999942779543,1.929999351501463,1,0.0949274962200286,-4.11998321539606,13.40999984741211,1.0476201288822484,13.210000038146973,1.8749997019772024,13.539999961853027,0.0949274962200286
5890,2016-06-08,13.989999771118164,14.31999969482422,13.75,13.949999809265135,1745200.0,0.013768085344727954,-1.5909101746309466,0.08888884179384456,52.295909492438604,45.33170771671796,-0.22630019450872396,0.035178113954907886,-1.8239508328142282,-2.4077262928356724,27.930027462399103,0.5699996948242205,0.2365312313157233,0.05049977302551234,-0.7573427479675612,0.8583422940185859,-0.3534214874710244,0.4544210335220491,0.7686365041242933,71.79488015493529,27.327650202037546,0.40392126049653715,6,-0.2480001449584961,-0.929999828338623,-2.7049994468688965,-2.874999523162842,2.2000007629394496,2,0.05861334252423611,-1.406775277575288,13.800000190734865,-4.11998321539606,13.40999984741211,1.0476201288822484,13.210000038146973,0.05861334252423611
5891,2016-06-09,14.710000038146973,14.800000190734865,13.869999885559082,14.0,1454800.0,0.05146535230938487,1.0898875200512583,17.750017881409697,64.8711981453605,45.75575555536749,-0.9769211375876292,-0.7077182426572772,-2.4745425274906694,-3.1315373473824657,26.094956461872464,0.930000305175783,0.06872944071714393,0.7620000362396233,-0.07547994471723563,1.5994800171964823,0.34326004576119473,1.180740026718052,-1.5600004196166992,94.54544718929147,45.109816540558015,0.4187399904784294,6,-0.7350001335144043,-1.010000228881836,-3.5299997329711914,-3.5299997329711914,1.720000267028805,3,0.009517358460890302,-1.5909101746309466,13.989999771118164,-1.406775277575288,13.800000190734865,-4.11998321539606,13.40999984741211,0.009517358460890302
5892,2016-06-10,14.539999961853027,14.779999732971193,14.300000190734865,14.630000114440918,964400.0,-0.011556769262616506,1.4615399663523387,-0.12676077148218443,57.61421700686694,45.70415644667849,-0.7440782188577995,-0.5676072928966196,-2.2398691736116714,-2.9591900747447966,23.670222095656648,0.4799995422363281,-0.004150678899435434,0.5924999713897705,-0.24347725543302268,1.4284771982125637,0.17451135797837303,1.010488584801168,-1.3570003318786625,83.4394827078264,32.46551325868098,0.417988613411397,6,-0.565000057220459,-0.6400003433227539,-2.25,-2.4149999618530273,2.3900003433227504,4,0.032324640183073905,1.0898875200512583,14.710000038146973,-1.5909101746309466,13.989999771118164,-1.406775277575288,13.800000190734865,0.032324640183073905
5893,2016-06-13,14.220000267028807,14.630000114440918,14.09000015258789,14.5,884700.0,-0.02200823216394554,1.0,3.111102869495209,52.048193878559275,46.31861065567673,-0.42311057607687275,-0.2767614290189506,-1.8743449057147163,-2.6297385270058538,21.868969602911246,0.5399999618530273,-0.11368108740020233,0.2820002555847143,-0.5359716174246145,1.0999721285940431,-0.126985680919951,0.6909861920893796,-1.0046606258392323,61.84212177413462,11.228432551440939,0.40898593650466447,6,-0.24500036239623846,-0.2700004577636701,-1.9300003051757795,-2.095000267028807,2.1400003433227557,0,0.10337547719762763,1.4615399663523387,14.539999961853027,1.0898875200512583,14.710000038146973,-1.5909101746309466,13.989999771118164,0.10337547719762763
5894,2016-06-14,15.859999656677244,16.09000015258789,14.039999961853027,14.06999969482422,2554400.0,0.11533047530603935,-1.2162171078915285,-6.392863103327252,65.74394532178098,49.640809550863615,-1.9797103111527399,-1.8908416527132825,-3.441409460923694,-4.25049391507531,20.42336995840694,2.0500001907348633,-0.12091785010173517,1.843999671936034,0.663502094534099,3.024497249337969,1.2537508832350657,2.4342484606370025,-2.6129668044967644,90.1709196191171,39.57540525082641,0.5902487887009679,6,-1.2399997711181623,-1.4649996757507306,-3.569999694824217,-3.7349996566772443,0.2300004959106463,1,-0.006935665766608867,1.0,14.220000267028807,1.4615399663523387,14.539999961853027,1.0898875200512583,14.710000038146973,-0.006935665766608867
5895,2016-06-15,15.479999542236328,16.100000381469727,15.31999969482422,15.859999656677244,1697500.0,-0.023959654644817863,-1.2285739976539667,-0.21229057125092712,60.33613259505571,52.21703258227979,-1.4320698210643599,-1.5103044951976266,-2.9852611660580877,-3.857734924884106,18.90264009165577,0.780000686645506,-0.13277352389111563,1.4144995689392097,0.07764600074920835,2.751353137129211,0.746072784844209,2.0829263530342104,-2.119247998039551,72.19727796606546,24.94309364484731,0.6684267840950003,6,-0.8549995422363281,-0.8949995040893555,-3.189999580383301,-3.354999542236328,0.5,2,0.01614987127860612,-1.2162171078915285,15.859999656677244,1.0,14.220000267028807,1.4615399663523387,14.539999961853027,0.01614987127860612
5896,2016-06-16,14.899999618530273,15.479999542236328,14.75,15.399999618530273,1773700.0,-0.03746769643781689,1.2121203363870185,1.3157890774207697,60.64188734752685,55.0175872748818,-0.713945231151726,-0.8900931402809533,-2.3416974390319822,-3.2642274788821393,18.197319064150918,0.7299995422363281,-0.09918372584895252,0.7799996852874749,-0.6011362066124857,2.1611355771874354,0.08943173933749549,1.4705676312374543,-1.3748931440971202,41.74754764551285,-7.653053104499641,0.6905679459499802,6,-0.2349996566772461,-0.3149995803833008,-2.4649996757507324,-2.6299996376037598,1.1300010681152344,3,0.08657724486939178,-1.2285739976539667,15.479999542236328,-1.2162171078915285,15.859999656677244,1.0,14.220000267028807,0.08657724486939178
5897,2016-06-17,14.800000190734865,15.09000015258789,14.5,14.920000076293945,1612800.0,-0.0067113711648049135,1.5652178420010574,0.2399997711181605,57.5916239080385,57.035553846952624,-0.40754309537035205,-0.7198909542871998,-2.1644457327551176,-3.1538793060518984,18.21714532418858,0.5900001525878906,0.032672251878747005,0.6120002269744891,-0.7620692157501363,1.9860696696991145,-0.07503449438782361,1.2990349483368018,-1.1204000818795166,36.893207479212535,-12.649824495647103,0.6870347213623123,6,-0.11000013351440607,-0.2150001525878924,-2.2750000953674334,-2.4400000572204608,1.8399991989135724,4,0.11013514144826364,1.2121203363870185,14.899999618530273,-1.2285739976539667,15.479999542236328,-1.2162171078915285,15.859999656677244,0.11013514144826364
5898,2016-06-20,14.770000457763672,15.600000381469727,14.670000076293945,15.079999923706055,938600.0,-0.0020270089584170092,-2.6470583835414585,2.583331346509984,56.76626224608624,58.656596660190395,-0.18365261263611998,-0.6582713057018683,-2.038863425869142,-3.110726120883232,18.42145765162093,0.9300003051757812,0.16346824986343478,0.540500450134278,-0.8520430592177544,1.9330439594863105,-0.15577130454173904,1.2367722048102952,-0.9451763325514602,35.436910058808365,-13.285050319601297,0.6962717546760164,6,0.1549997329711914,-0.18500041961669922,-1.8750004768371582,-2.0400004386901855,0.9099998474121076,0,0.1462423683458134,1.5652178420010574,14.800000190734865,1.2121203363870185,14.899999618530273,-1.2285739976539667,15.479999542236328,0.1462423683458134
5899,2016-06-21,15.140000343322756,15.380000114440918,14.729999542236328,14.800000190734865,587300.0,0.025050770080687235,-1.7083275384547938,-1.0967765752573386,65.33576269391098,60.105469238131775,-0.3839618218401153,-0.9933539187459477,-2.300563022829307,-3.47343073601885,18.366378097087445,0.6500005722045898,0.35406210501586877,0.856000328063967,-0.5912095778717923,2.3032102339997262,0.13239537509608645,1.5796052810318475,-1.1786656427350923,40.00001192092623,-12.780816840182872,0.72360495296788,6,-0.15500020980835139,-0.555000305175783,-2.245000362396242,-2.4100003242492694,-0.07000064849853516,1,0.08058125755372703,-2.6470583835414585,14.770000457763672,1.5652178420010574,14.800000190734865,1.2121203363870185,14.899999618530273,0.08058125755372703
5900,2016-06-22,15.3100004196167,15.34000015258789,14.949999809265135,15.210000038146973,434300.0,0.011228538470206884,3.875008940705265,0.2941186370317181,65.83185164030328,60.21220851534764,-0.38781130686916576,-1.1207940459119303,-2.3599887662353183,-3.63635030739238,18.297410311250356,0.3900003433227557,0.5318215465773655,0.9625003814697273,-0.5496242427996076,2.474625005739062,0.2064380693350607,1.7185626936043938,-1.220345778176112,73.63637624692873,17.58787448621004,0.7560623121346675,6,-0.24000024795532227,-0.7250003814697266,-2.0950005054473877,-2.580000400543213,0.4399995803833008,2,0.05094707456518277,-1.7083275384547938,15.140000343322756,-2.6470583835414585,14.770000457763672,1.5652178420010574,14.800000190734865,0.05094707456518277
5901,2016-06-23,15.600000381469727,15.779999732971193,15.149999618530273,15.220000267028807,1371200.0,0.01894186504929496,-1.4230707862840066,3.7999866486105196,71.53154128423026,61.758577879499114,-0.6015473425092299,-1.3749648334594369,-2.544080892009813,-3.9213436580486043,18.10746987328083,0.6300001144409197,0.690925653438887,1.185000324249268,-0.4260862641561829,2.7960869126547188,0.37945703004654163,1.9905436184519942,-1.3897249956273914,85.93754773029178,22.592434382203948,0.8055432942027255,6,-0.5300002098083496,-1.015000343322754,-2.2850005626678467,-2.8700003623962402,0.39999961853027344,3,0.024358919966308346,3.875008940705265,15.3100004196167,-1.7083275384547938,15.140000343322756,-2.6470583835414585,14.770000457763672,0.024358919966308346
5902,2016-06-24,14.600000381469727,15.229999542236328,14.449999809265135,14.90999984741211,1743900.0,-0.06410256253505209,-1.5573736148285173,-0.8157878225865107,59.370085196928535,62.57212135931792,0.4557899509788488,-0.31553402863277036,-1.4547019043957086,-2.912520874637531,18.33530770334542,1.1500005722045916,0.769760638604037,0.13700032234191895,-1.433559117886702,1.707559762570538,-0.6482793977723915,0.9222800424562294,-0.27634149588974743,11.27823915858683,-54.41296270661867,0.7852797201143096,6,0.4699997901916504,-0.015000343322753906,-1.2175006866455078,-1.8700003623962402,0.7699995040893555,4,0.09794522382278381,-1.4230707862840066,15.600000381469727,3.875008940705265,15.3100004196167,-1.7083275384547938,15.140000343322756,0.09794522382278381
5903,2016-06-27,14.0600004196167,14.390000343322756,13.550000190734865,14.359999656677244,1223600.0,-0.036986297790676304,3.666659602424402,0.9677411415808814,52.00000234750669,61.04501658439856,1.0847837501713204,0.24738830622806418,-0.8458739611085875,-2.34231889888685,18.131305914354304,1.0500001907348615,0.7173260140519435,-0.4094996452331543,-1.971825543432697,1.1528262529663884,-1.1906625943329257,0.37166330386661706,2.0399999618530273,22.869970115347492,-40.72128674144178,0.7811629490997716,6,0.7649998664855957,0.5649995803833008,-0.5625007152557373,-1.330000400543213,1.5099992752075213,0,0.1834992100307542,-1.5573736148285173,14.600000381469727,-1.4230707862840066,15.600000381469727,3.875008940705265,15.3100004196167,0.1834992100307542
5904,2016-06-28,14.15999984741211,14.550000190734865,13.920000076293945,14.279999732971193,619500.0,0.007112334623823324,-1.1000023841880706,0.4000006357845028,51.32605406338291,60.04389674754603,0.8026913082755467,0.1686363384316678,-0.8841357039834943,-2.396857776421001,17.9707697136664,0.6300001144409197,0.7208035062741125,-0.31750020980834925,-1.8713189748290873,1.2363185552123888,-1.0944095923187174,0.45940917270201886,1.889000530242921,27.354250309195738,-33.745256459522125,0.7769093825103687,6,0.5050001144409197,0.4650001525878906,-0.5125000476837158,-1.429999828338623,1.5299997329711914,1,0.10734466625304839,3.666659602424402,14.0600004196167,-1.5573736148285173,14.600000381469727,-1.4230707862840066,15.600000381469727,0.10734466625304839
5905,2016-06-29,14.56999969482422,14.720000267028807,14.260000228881836,14.699999809265135,411300.0,0.02895479179592253,4.411732366949306,1.0833353201566749,48.85245573581399,58.733959901800155,0.2794167956535407,-0.16143034070272222,-1.2213638351979021,-2.7512065309542297,18.537967281960903,0.5600004196166974,0.7889034254233867,0.036499643325807796,-1.4402147052942151,1.5132139919458307,-0.7018575309842046,0.7748568176358201,1.4290206790924067,45.739897465021954,-10.669198457592486,0.7383571743100115,6,0.0950002670288086,0.055000305175779474,-0.922499895095827,-1.8399996757507342,1.3400001525878888,2,0.034317090629563785,-1.1000023841880706,14.15999984741211,3.666659602424402,14.0600004196167,-1.5573736148285173,14.600000381469727,0.034317090629563785
5906,2016-06-30,15.074999809265135,15.109999656677244,14.329999923706055,14.529999732971193,623200.0,0.034660269390417886,1.5365854414971076,-4.192304588636701,54.15695454847245,58.35232997295948,-0.22143527562666776,-0.575017225172278,-1.6546055597095073,-3.1952976244953852,19.55362429714983,0.7799997329711896,0.6419274147807705,0.4647497653961157,-0.9529298326724724,1.8824293634647038,-0.24409003363817838,1.1735895644304097,0.8750401609878562,90.77382185697479,36.2230746311394,0.7088397990342943,6,-0.4099998474121058,-0.44999980926513494,-1.4275000095367414,-2.3449997901916486,1.175000190734865,3,0.04477613262190605,4.411732366949306,14.56999969482422,-1.1000023841880706,14.15999984741211,3.666659602424402,14.0600004196167,0.04477613262190605
5907,2016-07-01,15.539999961853027,15.739999771118164,15.039999961853027,15.119999885559082,973600.0,0.03084578165646823,-1.4137927632552527,0.7706422339424066,60.0303958416309,58.71501148357556,-0.6374636922615409,-0.9027963451417307,-2.041125670710896,-3.5949487470329675,20.854563339017798,0.6999998092651367,0.5624328715295377,0.8132499217987057,-0.4989529831185351,2.1254528267159465,0.15714846934008442,1.469351374257327,0.36203921280960216,90.86758686820696,35.70083863306256,0.6561014524586208,7,-0.8749999999999982,-0.9149999618530273,-2.0250000953674316,-2.809999942779541,0.9600000381469727,4,0.02960103212845322,1.5365854414971076,15.074999809265135,4.411732366949306,14.56999969482422,-1.1000023841880706,14.15999984741211,0.02960103212845322
5908,2016-07-05,14.989999771118164,15.600000381469727,14.729999542236328,15.56999969482422,615600.0,-0.03539254775321632,1.7187471129058696,-1.380951948447105,42.07650206777135,56.13064919178226,-0.05920032372861428,-0.240698057308796,-1.4167736270310378,-2.9866051116442804,21.629523535820095,0.8700008392333984,0.5074430759161128,0.18424973487853968,-0.9755653652295813,1.3440648349866606,-0.3956578151755217,0.764157284932601,0.86499862386591,58.7912018813587,7.719615936785317,0.5799075500540609,7,-0.32499980926513494,-0.36499977111816406,-1.4749999046325684,-2.2599997520446777,1.8500003814697266,1,0.025350241510548877,-1.4137927632552527,15.539999961853027,1.5365854414971076,15.074999809265135,4.411732366949306,14.56999969482422,0.025350241510548877
5909,2016-07-06,15.109999656677244,15.289999961853027,14.75,15.270000457763672,599100.0,0.008005329379009662,4.40000476837613,0.2758634864364497,46.4627152446248,53.97852292559576,-0.20551548865992864,-0.27144094700987154,-1.457560018300077,-3.0517615925579786,22.269974048653847,0.5399999618530273,0.48610998274052797,0.2387496471405015,-0.8259759379998872,1.3034752322808902,-0.29361314542969197,0.771112439710695,0.6988987742218455,57.432411533792184,8.659936187526547,0.5323627925701939,7,-0.4449996948242152,-0.4849996566772443,-1.6199996471405012,-2.379999637603758,1.180001258850103,2,0.030443418173321968,1.7187471129058696,14.989999771118164,-1.4137927632552527,15.539999961853027,1.5365854414971076,15.074999809265135,0.030443418173321968
5910,2016-07-07,14.8100004196167,14.90999984741211,14.279999732971193,14.829999923706055,1954100.0,-0.01985435101767008,6.000026491048655,0.1249962747283518,49.09091679737148,51.48512020483368,0.017992101114334247,0.09817394133970936,-1.081167222664888,-2.700022706723857,22.243499065222604,0.8299999237060511,0.4661498175447907,-0.1022496223449707,-1.0840119680891505,0.879512723399209,-0.5931307952170606,0.3886315505271192,0.9537200464791056,36.30141594504215,-12.807791508486083,0.49088117287209015,7,-0.16500043869018555,-0.18500041961669922,-1.3675005435943604,-2.080000400543213,1.2100000381469727,3,0.059419252925948074,4.40000476837613,15.109999656677244,1.7187471129058696,14.989999771118164,-1.4137927632552527,15.539999961853027,0.059419252925948074
5911,2016-07-08,14.850000381469727,15.211000442504885,14.81999969482422,14.920000076293945,1179900.0,0.002700875132997549,-5.015346694445424,3.500071527347289,50.51124955753591,50.50080513379005,-0.15598713815205123,0.07293989734053419,-1.0385428197708357,-2.693432994043217,21.727595125104905,0.40100002288818537,0.35951172290700484,-0.06924967765808177,-1.0469281462880033,0.9084287909718398,-0.5580889119730426,0.419589556656879,0.8694456791188596,39.04113928804941,-11.133576147825238,0.48883923431496057,7,-0.2050004005432129,-0.22500038146972656,-1.4400005340576172,-2.1200003623962402,1.0399999618530291,4,0.07138043358336077,6.000026491048655,14.8100004196167,4.40000476837613,15.109999656677244,1.7187471129058696,14.989999771118164,0.07138043358336077
5912,2016-07-11,15.010000228881836,15.1899995803833,14.960000038146973,15.050000190734865,467700.0,0.010774400222357094,-2.2856996886942187,0.571430517711197,52.39043665757953,50.54418672379814,-0.281293371258327,-0.052747721850108675,-1.1081646213832812,-2.8041624173571886,21.183811095005233,0.3399991989135742,0.23211967466487593,0.06725015640258825,-0.8945105193302858,1.0290108321354623,-0.4136301814638479,0.5481304942690244,0.6660569143096762,55.30304070236628,3.1292557302279747,0.4808803378664368,7,-0.18000030517578125,-0.38500022888183594,-1.580000400543213,-2.2800002098083496,0.25,0,0.08261157576348266,-5.015346694445424,14.850000381469727,6.000026491048655,14.8100004196167,4.40000476837613,15.109999656677244,0.08261157576348266
5913,2016-07-12,15.6899995803833,16.34000015258789,15.100000381469727,15.130000114440918,2049700.0,0.04530308735059374,-3.0000061527481248,-13.999999999999378,55.159469434816245,50.97012176506852,-0.7887024518774624,-0.650313692945808,-1.6867313600743614,-3.4357061364882355,21.451065519754643,1.3299999237060547,0.05176749488339283,0.6737495422363278,-0.28009494848810057,1.627594032960756,0.1968272968741136,1.150671787598542,-2.1399993896484357,68.44658059217605,14.124294499032587,0.4769222453622144,7,-0.3899993896484375,-0.9049997329711914,-2.2599997520446777,-2.9599995613098145,-0.7399997711181658,1,0.051625267130626096,-2.2856996886942187,15.010000228881836,-5.015346694445424,14.850000381469727,6.000026491048655,14.8100004196167,0.051625267130626096
5914,2016-07-13,15.75,16.420000076293945,15.609999656677244,15.710000038146973,1215600.0,0.003824118624688566,-5.74998311206823,0.07142857142857142,54.21455669202796,51.565910760203394,-0.6698885955363227,-0.7578319875752761,-1.638964475763947,-3.447368128694812,20.207224296708826,0.810000419616701,0.01784319562440828,0.7392499446868896,-0.19518062504458378,1.673680514418363,0.27203465982115205,1.2064652295526272,-2.1441998100280752,68.69159024275461,16.11790348235337,0.4672152848657371,7,-0.40000009536743164,-0.9000000953674316,-2.320000171661377,-3.0199999809265137,-1.0200004577636719,2,0.06920635889446936,-3.0000061527481248,15.6899995803833,-2.2856996886942187,15.010000228881836,-5.015346694445424,14.850000381469727,0.06920635889446936
5915,2016-07-14,15.729999542236328,15.869999885559082,15.35200023651123,15.739999771118164,525300.0,-0.0012698703342013395,2.837027932013733,-0.2500059604701619,51.31312313961217,51.249929492552255,-0.5230413418118474,-0.7569511210507525,-1.5050162593536953,-3.378175793747001,18.748392401028248,0.5179996490478516,0.08792309488925909,0.7067494869232185,-0.2602330219582569,1.673731995804694,0.22325823248248078,1.1902407413639562,-2.011631356811522,56.87497690320561,8.169575905220533,0.4834912544407379,7,-0.37999963760375977,-0.7449994087219238,-2.299999713897705,-2.999999523162842,0.16000080108642756,3,0.03560085121346446,-5.74998311206823,15.75,-3.0000061527481248,15.6899995803833,-2.2856996886942187,15.010000228881836,0.03560085121346446
5916,2016-07-15,16.190000534057614,16.34000015258789,15.739999771118164,15.84000015258789,1303500.0,0.029243547692811234,-1.1818150291823735,-34.99923707800842,68.02721323812447,52.13846475882932,-0.9032309308553863,-1.1756283353146486,-1.8965674731319897,-3.783894563385177,18.410327609416587,0.6100006103515625,0.1788333928955126,1.1022504329681357,0.006380390665935209,2.1981204752703363,0.5543154118170346,1.650185454119237,-2.363567072998041,84.24660710774732,29.534319686101867,0.5479350211511005,7,-0.8400006294250453,-1.2050004005432093,-2.789000749588009,-3.4600005149841273,-0.19000053405761363,4,-0.010500313198651634,2.837027932013733,15.729999542236328,-5.74998311206823,15.75,-3.0000061527481248,15.6899995803833,-0.010500313198651634
5917,2016-07-18,16.430000305175778,16.629999160766598,16.110000610351562,16.399999618530273,952000.0,0.014823950784516482,1.4186069205963605,0.08571615413539052,78.83211780454408,56.22242206291518,-1.1216624341306503,-1.3568160045635906,-2.0661740063943537,-3.9713378784156337,18.564403070078246,0.5199985504150355,0.2759973552574273,1.2607501983642546,0.021870097842214165,2.499630298886297,0.6413101481032335,1.8801902486252757,-2.499824179506831,86.92816894385157,27.023623574718414,0.6194400502610211,7,-0.9750008583068812,-1.3400006294250453,-2.592500448226925,-3.7000002861022914,-0.6300001144409126,0,-0.03286670431058425,-1.1818150291823735,16.190000534057614,2.837027932013733,15.729999542236328,-5.74998311206823,15.75,-0.03286670431058425
5918,2016-07-19,16.930000305175778,16.989999771118164,16.430000305175778,16.430000305175778,1326000.0,0.03043213577071513,-1.2399978637695455,16.666285205673027,80.70953788455171,60.027624578462614,-1.4723688767323768,-1.777848335208013,-2.477880857277036,-4.4162984188209755,18.307386413685066,0.5599994659423864,0.3149461204870292,1.652750205993648,0.20194465456881971,3.1035557574184764,0.9273474302812339,2.3781529817060623,-2.8378347974009728,96.33702790051254,30.980186122209943,0.7254027757124138,7,-1.2950005531311,-1.660000324249264,-2.992500543594357,-4.200000286102291,-1.2600002288818324,1,-0.0986414675836359,1.4186069205963605,16.430000305175778,-1.1818150291823735,16.190000534057614,2.837027932013733,15.729999542236328,-0.0986414675836359
5919,2016-07-20,16.360000610351562,17.0,16.18899917602539,17.0,1423200.0,-0.03366802625809506,1.5343799918937606,-1.279998779296875,69.16489171610324,62.258066236099474,-0.7894263772286969,-1.171844001303807,-1.8450232959486783,-3.7935359879306603,17.89873953398381,0.8110008239746094,0.2600681546357748,1.0217504978179939,-0.5053427640492067,2.5488437596851945,0.25820386688439356,1.7852971287515942,-2.036008361509289,61.16508000622666,-6.397511390575275,0.7635466309336008,7,-0.4500007629394531,-1.0850005149841309,-2.39750075340271,-3.630000591278076,-0.6900005340576172,2,-0.086185864821684,-1.2399978637695455,16.930000305175778,1.4186069205963605,16.430000305175778,-1.1818150291823735,16.190000534057614,-0.086185864821684
5920,2016-07-21,16.09000015258789,16.569999694824222,15.93000030517578,16.430000305175778,880300.0,-0.016503694846614625,1.0645177168382194,0.5312507450587647,61.44306930426943,63.47271287462542,-0.3562244756933879,-0.8858286380833533,-1.5481786174421472,-3.476277988479559,17.323543864706977,0.6399993896484428,0.37992908866203656,0.7127500534057614,-0.850712756007745,2.2762128628192677,-0.06898135130099092,1.4944814581125136,-1.4984071286298448,27.777803007252466,-35.3265410695178,0.7817314047067528,7,-0.1100001335144043,-0.815000057220459,-1.5825002193450928,-3.0149998664855957,-0.9899997711181641,3,-0.08452458654158701,1.5343799918937606,16.360000610351562,-1.2399978637695455,16.930000305175778,1.4186069205963605,16.430000305175778,-0.08452458654158701
5921,2016-07-22,15.979999542236328,16.309999465942386,15.449999809265135,16.100000381469727,1083500.0,-0.00683658230630102,2.185189763876848,0.35294348640734585,55.39215056083285,63.80623664165357,-0.07719465765898548,-0.7862091210448696,-1.4214075292597261,-3.3271632910877926,16.014844061559124,0.8599996566772514,0.4660027365784938,0.5837494850158684,-1.0002125711302057,2.1677115411619425,-0.20823154305716685,1.3757305130889055,-1.147565820674087,34.19352695175586,-24.34974905588748,0.791981028073037,7,0.07000064849853516,-0.7049994468688965,-1.3749995231628418,-2.8999991416931152,-0.39999961853027344,4,-0.005631990080831817,1.0645177168382194,16.09000015258789,1.5343799918937606,16.360000610351562,-1.2399978637695455,16.930000305175778,-0.005631990080831817
5922,2016-07-25,16.030000686645508,16.190000534057614,15.81999969482422,15.960000038146973,595200.0,0.003128982843649153,-1.114282444557665,-0.5833346578717317,64.52514502235543,64.84686726249126,0.03655073631630401,-0.76268868080885,-1.4540337938376346,-3.342950993220734,15.850954687473273,0.3700008392333931,0.5678939420670677,0.5622506141662598,-0.9993158259827482,2.1238170543152677,-0.2185326059082442,1.3430338342407637,-0.9808103372394914,37.4194068392592,-20.221198455864744,0.7807832200745043,7,0.14599943161010742,-0.7550005912780762,-1.4050006866455078,-2.950000286102295,-0.18000030517578125,0,-0.0018715337093216933,2.185189763876848,15.979999542236328,1.0645177168382194,16.09000015258789,1.5343799918937606,16.360000610351562,-0.0018715337093216933
5923,2016-07-26,16.639999389648438,16.709999084472653,15.949999809265135,15.960000038146973,1882600.0,0.03805356686672612,-1.1714270922598249,9.714186455225406,68.79606252072256,66.46703457679065,-0.47440802124033254,-1.2326905894073548,-2.0346978263800164,-3.9185142517487908,17.14151138767378,0.7599992752075178,0.6851941879702323,1.0432493686676025,-0.45358349409361765,2.5400822314288227,0.29483293728699067,1.7916658000482126,-1.3957280751830226,76.77415702891727,18.317917213971214,0.7484164313806102,7,-0.46399927139282227,-1.3649992942810059,-2.0024993419647217,-3.5599989891052246,-0.44999885559082387,1,-0.05048072294017791,-1.114282444557665,16.030000686645508,2.185189763876848,15.979999542236328,1.0645177168382194,16.09000015258789,-0.05048072294017791
5924,2016-07-27,15.68000030517578,15.84000015258789,15.0,15.56999969482422,3839200.0,-0.057692254788775044,2.906974681073792,0.16176575773002336,59.1966151622103,67.3429781348571,0.5303939857193409,-0.1612453066562587,-1.0523683670717219,-2.9221272613316156,17.85033821500292,1.6399993896484375,0.7672056431305343,0.007250261306760208,-1.3280656224283884,1.3425661450419089,-0.6604076805608141,0.6749082031743345,1.3199996948242205,39.76612100850832,-20.604719747837258,0.6676579418675742,7,0.3199996948242205,-0.40500020980834783,-0.9250001907348615,-2.5999999046325666,0.1999998092651385,2,-0.0006377696866838312,-1.1714270922598249,16.639999389648438,-1.114282444557665,16.030000686645508,2.185189763876848,15.979999542236328,-0.0006377696866838312
5925,2016-07-28,15.06999969482422,16.219999313354492,15.039999961853027,16.180000305175778,2738100.0,-0.03890309939281089,-1.0170927770179177,-10.090858648911361,52.075464772178066,65.57056163864084,1.1587869517107432,0.5145140808372162,-0.4327904297978016,-2.286580675695957,18.533763721273132,1.1799993515014648,0.7694059071932333,-0.6277503490447973,-1.8930212849061387,0.6375205868165423,-1.2603858169754663,0.00488511888587162,1.8900003051757803,4.093551596596776,-56.539141948907066,0.6326354679306698,7,0.9300003051757795,0.20500040054321111,-0.28499960899353205,-1.9899992942810076,0.9700012207031268,3,0.0398142265175887,2.906974681073792,15.68000030517578,-1.1714270922598249,16.639999389648438,-1.114282444557665,16.030000686645508,0.0398142265175887
5926,2016-07-29,15.75,15.75,14.699999809265135,14.960000038146973,1808400.0,0.04512278161553818,1.658228459333036,-0.7117112859990411,56.35738459970434,63.07336906032531,0.4579692591195119,-0.11839418777054078,-1.0731925159188656,-2.929316925036467,18.65064988093583,1.050000190734865,0.7918264789398286,0.018499946594237926,-1.212371033923663,1.2493709271121407,-0.5969355436647135,0.6339354368531893,1.1707999999999998,52.23883429641835,-8.693433751887198,0.6154354902589511,7,0.09999990463256836,-0.47499990463256836,-0.9224998950958252,-2.669999599456787,0.4300003051757777,4,-0.041269817049541135,-1.0170927770179177,15.06999969482422,2.906974681073792,15.68000030517578,-1.1714270922598249,16.639999389648438,-0.041269817049541135
5927,2016-08-01,16.0,16.370000839233402,15.600000381469727,15.75,1831200.0,0.015873015873015817,-1.800005548658278,0.3164557114833258,52.87569842459793,59.980720231441566,0.15707761042202506,-0.3501157799967771,-1.2679447876636072,-3.1389434486629035,18.33797002119999,0.7700004577636754,0.8445791306717503,0.2454999446868893,-0.9874934983517143,1.4784933877254929,-0.3709967768324134,0.861996666206192,0.831967992370604,64.67664972668457,4.500950546066598,0.6164967215193019,8,-0.15000009536743164,-0.7249999046325684,-1.1724998950958252,-2.919999599456787,0.129999160766598,0,-0.026250004768371582,1.658228459333036,15.75,-1.0170927770179177,15.06999969482422,2.906974681073792,15.68000030517578,-0.026250004768371582
5928,2016-08-02,15.369999885559082,15.949999809265135,15.329999923706055,15.949999809265135,853500.0,-0.03937500715255737,1.1379309210850912,-2.3199996948242116,46.81208061745591,57.49707455381409,0.6062769896455684,0.32655532817181765,-0.604997473414203,-2.469268656914524,18.340017564840824,0.6700000762939453,0.7569384122786573,-0.40350017547607386,-1.598001228494482,0.7910008775423343,-1.0007507019852788,0.19375035103312932,1.3766893794873027,40.1197403037936,-18.19476309975324,0.5972505265092037,8,0.3349995613098109,-0.09499979019165039,-0.5424997806549072,-2.2049999237060547,0.430000305175783,1,0.031229700682147143,-1.800005548658278,16.0,1.658228459333036,15.75,-1.0170927770179177,15.06999969482422,0.031229700682147143
5929,2016-08-03,15.56999969482422,15.779999732971193,15.140000343322756,15.31999969482422,627400.0,0.013012349430987946,-1.0983631161765395,-0.43103453945745923,48.697069921708646,56.08085240019622,0.3156217786109323,0.17158162384973075,-0.7725929587232283,-2.63026342088113,18.259313392529595,0.6399993896484375,0.6002075551002442,-0.226500368118284,-1.3843618494804186,0.9313611132438506,-0.8054311087993522,0.3524303725627824,1.094821991990914,52.09576940055044,-6.136412969534263,0.5789307406810669,8,0.1349997520446724,-0.10999965667724787,-0.8449995517730731,-2.274999618530275,-0.3499994277954137,2,0.039820221668950495,1.1379309210850912,15.369999885559082,-1.800005548658278,16.0,1.658228459333036,15.75,0.039820221668950495
5930,2016-08-04,15.6899995803833,15.90999984741211,15.460000038146973,15.5,1079400.0,0.007707121895382585,-2.3333380428447805,0.7599983215332031,45.68964709283084,55.00279645930711,0.14853486397631954,0.12742237977657567,-0.8578036176185897,-2.7071307139529903,18.89672639150435,0.4499998092651367,0.3710824837246385,-0.15050044059753453,-1.2135146384490483,0.9125137572539792,-0.6820075395232905,0.3810066583282232,0.8962292313298335,59.28138685860437,4.160579357575692,0.5315070989257571,8,0.01499986648559215,-0.05999946594238281,-1.044999599456787,-2.279999256134033,-0.12999916076660156,3,0.012109658326260764,-1.0983631161765395,15.56999969482422,1.1379309210850912,15.369999885559082,-1.800005548658278,16.0,0.012109658326260764
5931,2016-08-05,15.90999984741211,16.049999237060547,15.699999809265135,15.729999542236328,741100.0,0.01402168724745323,-1.916664679843251,0.9473721195207525,45.50172667829337,52.88908330996688,-0.09212723771989673,-0.009585091880257579,-1.0465109218292028,-2.8810038363968324,19.274014381236977,0.3599996566772461,0.23816059384983035,0.016499853134154918,-0.9388239414725703,0.9718236477408801,-0.4611620441692068,0.4941617504375184,0.6007798042031034,62.601560458662654,11.028944856158198,0.47766189730336306,8,-0.20500040054321644,-0.26999998092651367,-1.2649998664855957,-2.499999523162842,-0.4200000762939453,4,0.008171028872535402,-2.3333380428447805,15.6899995803833,-1.0983631161765395,15.56999969482422,1.1379309210850912,15.369999885559082,0.008171028872535402
5932,2016-08-08,16.25,16.469999313354492,15.90999984741211,15.979999542236328,1242900.0,0.021370217212365095,-1.731705728560928,1.5,43.95017612427496,50.12842926591715,-0.44436879174822685,-0.2655387268533964,-1.3309569662135985,-3.175305559859652,19.8303072138112,0.5599994659423828,0.1757553870481452,0.29450001716613805,-0.576639263688751,1.165639298021027,-0.14106962326130557,0.7300696575935834,-1.550000190734865,83.45868543422688,35.99737849205812,0.43556964042744467,8,-0.6650004386901855,-0.6100001335144043,-1.6050000190734863,-2.8399996757507324,-0.6400003433227557,0,-0.0043076735276444955,-1.916664679843251,15.90999984741211,-2.3333380428447805,15.6899995803833,-1.0983631161765395,15.56999969482422,-0.0043076735276444955
5933,2016-08-09,16.5,16.950000762939453,16.100000381469727,16.25,2030700.0,0.01538461538461533,-2.0909147656732254,0.9259243560943218,51.32074867376319,49.25333298942303,-0.8004969396247272,-0.47615692310717606,-1.5307014266908077,-3.375454047149379,19.399285534646665,0.8500003814697266,0.1616345058241233,0.5039999961853034,-0.39017790823551124,1.3981779006061164,0.0569110439748961,0.9510889483957108,-1.7646002006530779,75.13808515940845,28.195307770408867,0.44708895221040673,8,-0.6749997138977051,-0.8600001335144043,-1.8550000190734863,-3.0899996757507324,-0.8299999237060547,1,-0.0224242932868729,-1.731705728560928,16.25,-1.916664679843251,15.90999984741211,-2.3333380428447805,15.6899995803833,-0.0224242932868729
5934,2016-08-10,16.84000015258789,16.879999160766598,16.420000076293945,16.559999465942386,2835900.0,0.020606069853811526,1.55555967638538,1.120002746582017,56.98323913211034,49.798641251637726,-1.0713062036940144,-0.7697768928036197,-1.8177156925581297,-3.6544972406222804,18.87303804569063,0.4599990844726527,0.11453586524746306,0.7895001411437974,-0.1718911013249098,1.7508913836125028,0.3088045199094438,1.270195762378151,-2.016016314697268,92.61741229240792,41.46376535165308,0.4806956212343529,8,-1.0149998664855957,-1.200000286102295,-2.195000171661377,-3.429999828338623,-1.0500001907348633,2,-0.061757716890115555,-2.0909147656732254,16.5,-1.731705728560928,16.25,-1.916664679843251,15.90999984741211,-0.061757716890115555
5935,2016-08-11,16.290000915527347,16.989999771118164,16.25,16.860000610351562,1392600.0,-0.03266028694043821,-1.2769170275948685,-2.035708203622604,52.66782617716418,49.38869031579993,-0.368837755865858,-0.1851662184898153,-1.202298291008816,-3.0499525281294684,18.62549234600402,0.7399997711181641,-0.027267830567215157,0.21150083541870401,-0.7431837231873182,1.1661853940247262,-0.2658414438843053,0.6888431147217151,-1.380976400634772,45.73652121777595,-7.250069133764683,0.4773422793030107,8,-0.22500085830688832,-0.6500010490417516,-1.6450009346008336,-2.8800005912780797,-0.5200004577636754,3,-0.0656845051174082,1.55555967638538,16.84000015258789,-2.0909147656732254,16.5,-1.731705728560928,16.25,-0.0656845051174082
5936,2016-08-12,16.020000457763672,16.40999984741211,15.90999984741211,16.329999923706055,2068100.0,-0.016574612804736932,1.1276626828723901,0.5438590033596158,49.91707934571919,49.059954862591184,-0.06315102885506718,0.07530623645542178,-0.8715697346449751,-2.7270615633238027,17.7442829227793,0.5,-0.06799757201062206,-0.049999618530272016,-1.003530699786765,0.903531462726221,-0.5267651591585185,0.4267659220979745,-0.986117427497561,10.185242418730164,-42.921069110779364,0.4767655406282467,8,0.04499959945678711,-0.17000055313110352,-1.385000467300415,-2.6100001335144043,-0.06000041961669922,4,-0.028714108926510384,-1.2769170275948685,16.290000915527347,1.55555967638538,16.84000015258789,-2.0909147656732254,16.5,-0.028714108926510384
5937,2016-08-15,15.890000343322756,16.190000534057614,15.75,15.9399995803833,951500.0,-0.008114863341212697,-1.6666705198970972,0.1612881393474338,43.2432520671105,48.66341835699724,0.05543422434695344,0.17157328283412987,-0.6704615409489012,-2.540877169535559,16.477561056273448,0.44000053405761363,-0.0222943188252529,-0.15299973487853968,-1.0941101624295566,0.7881106926724755,-0.6235549486540481,0.3175554788969688,-0.7387503086055212,11.290352351961404,-37.21843350953671,0.47055521377550796,8,0.1749997138977033,-0.04000043869018732,-1.2550003528594988,-2.480000019073488,0.7499990463256818,0,-0.025173100287104733,1.1276626828723901,16.020000457763672,-1.2769170275948685,16.290000915527347,1.55555967638538,16.84000015258789,-0.025173100287104733
5938,2016-08-16,15.260000228881836,15.979999542236328,15.210000038146973,15.779999732971193,906000.0,-0.0396475834379485,-1.4838698265081516,10.400148775463897,45.977011704248504,48.36118966616834,0.746715040442723,0.7062564204375192,0.01834451285882821,-1.8627356093546439,14.57901851446503,0.7699995040893555,-0.07228260891476523,-0.6994998455047607,-1.6049100547940718,0.20591036378455208,-1.152204950149418,-0.24679474086010522,1.7299995422363281,2.808999900882149,-44.87218014370301,0.45270510464465635,8,0.8399996757507324,0.5899996757507324,-0.5325002670288086,-1.8499999046325684,2.3600006103515625,1,0.02293574197548054,-1.6666705198970972,15.890000343322756,1.1276626828723901,16.020000457763672,-1.2769170275948685,16.290000915527347,0.02293574197548054
5939,2016-08-17,14.949999809265135,15.420000076293945,14.710000038146973,15.18000030517578,800400.0,-0.020314575030607074,-1.00000000000001,0.4423090678008051,48.78048922319169,48.70461656954177,1.072281538031847,0.9541254541732282,0.37218829066547876,-1.50335289849032,13.173402720697544,0.7100000381469727,-0.12552556208944843,-0.9390002250671401,-1.9287563158793102,0.05075586574503177,-1.4338782704732242,-0.44412217966105416,2.0043999671936046,10.526306983615545,-40.90582670863111,0.49487804540608565,8,0.9000000953674334,0.9000000953674334,0.09250020980835139,-1.4199995994567853,2.6400003433227557,2,0.04816055359295701,-1.4838698265081516,15.260000228881836,-1.6666705198970972,15.890000343322756,1.1276626828723901,16.020000457763672,0.04816055359295701
5940,2016-08-18,14.729999542236328,15.140000343322756,14.5,15.0,1307300.0,-0.014715737112749872,1.327269133267897,1.1739125026433308,38.56501983257246,47.933871364461666,1.2759665969940848,1.124676529949756,0.6282542571481979,-1.2345886171182574,12.190937954628039,0.6400003433227557,-0.09564286497955798,-1.0910004615783695,-2.2020532886710917,0.020052365514350967,-1.6465268751247315,-0.5354740480320093,2.1346242446899417,12.041861812081207,-37.66527343772793,0.5555264135463603,8,1.015000343322754,1.0200004577636719,0.37000036239624023,-1.1599993705749512,2.940000534057617,3,0.07196201307252514,-1.00000000000001,14.949999809265135,-1.4838698265081516,15.260000228881836,-1.6666705198970972,15.890000343322756,0.07196201307252514
5941,2016-08-19,15.890000343322756,15.979999542236328,14.31999969482422,14.699999809265135,2865100.0,0.07875090544030772,1.4233593308403174,-4.407401912996806,48.975794972521946,48.49227345871134,0.12609026355112896,-0.044704519064286075,-0.504669249032494,-2.339702704653165,11.666464694922677,1.6599998474121076,-0.0635567160237116,0.07350029945373748,-1.0355683024441387,1.1825689013516136,-0.4810340014952015,0.6280346004026764,0.8327460163879383,83.95721625141928,34.65056808628742,0.5545343009489384,8,-0.23500061035156428,-0.2300004959106463,-0.7225003242492694,-2.3200001716613787,1.800000190734858,4,-0.0075519120809528495,1.327269133267897,14.729999542236328,-1.00000000000001,14.949999809265135,-1.4838698265081516,15.260000228881836,-0.0075519120809528495
5942,2016-08-22,16.0,16.200000762939453,15.75,16.15999984741211,1202100.0,0.006922571069891026,2.7499801319240245,-0.13445359294633902,56.49484475267888,49.0671730230353,-0.025816084695591712,-0.16555508760923132,-0.5802746809722183,-2.395694515546298,11.202106250428436,0.4500007629394531,-0.012966399825028674,0.18499999046325755,-0.9229333378579909,1.2929333187845078,-0.36896667369736846,0.7389666546238818,0.5305266265197766,89.36166758990403,37.28631024225416,0.553966664160625,8,-0.3450002670288086,-0.3400001525878906,-0.8324999809265137,-2.429999828338623,1.6700000762939453,0,-0.002499997615814209,1.4233593308403174,15.890000343322756,1.327269133267897,14.729999542236328,-1.00000000000001,14.949999809265135,-0.002499997615814209
5943,2016-08-23,15.800000190734865,16.129999160766598,15.720000267028807,16.100000381469727,654400.0,-0.012499988079070934,1.277785872286351,1.8750029802350698,52.3711384803548,48.55471739506246,0.07202026191250432,-0.033426347572659054,-0.33717940290666704,-2.1506044607311736,10.152411212292755,0.4099988937377912,0.02025121497492144,0.027000141143799894,-1.0107122538252948,1.0647125361128946,-0.4918560563407457,0.5458563386283473,0.5536842812492662,78.7233859071366,25.549701315882658,0.5188561974845469,8,-0.14500045776367365,-0.14000034332275568,-0.5275006294250506,-1.485000610351566,1.9600000381469709,1,0.0531645056185599,2.7499801319240245,16.0,1.4233593308403174,15.890000343322756,1.327269133267897,14.729999542236328,0.0531645056185599
5944,2016-08-24,15.670000076293945,15.975000381469727,15.600000381469727,15.90999984741211,591700.0,-0.008227855245036775,1.0270224293380483,0.7999987284350579,49.794243851304564,48.23543046996694,0.020788632265002605,0.10096256457276453,-0.21757606806886187,-1.9721398430883816,10.303608535300329,0.375,0.03437304949497921,-0.10249996185302734,-1.140410652819142,0.9354107291130873,-0.6214553073360847,0.41645538363003,0.5300006866455078,71.8084901315055,18.60568958812597,0.5189553454830577,8,-0.30500030517578125,-0.010000228881835938,-0.2175002098083496,-0.9750003814697266,2.1200008392333984,2,0.12444165625049819,1.277785872286351,15.800000190734865,2.7499801319240245,16.0,1.4233593308403174,15.890000343322756,0.12444165625049819
5945,2016-08-25,15.670000076293945,15.835000038146973,15.630000114440918,15.739999771118164,394000.0,0.0,-1.7333392673219485,0.291665673254973,47.413796292756565,47.95728790852665,-0.08538661292444694,0.15622771817789882,-0.21593679303818547,-1.9201495518933172,10.058134918594508,0.2049999237060547,-0.02564661448687744,-0.13249998092651438,-1.118291444774247,0.8532914829212164,-0.6253957128503806,0.3603957509973519,0.4599990844726527,71.8084901315055,18.976876259177786,0.49289573192386543,8,-0.4099998474121094,-0.015000343322753906,-0.0775001049041748,-0.9200000762939453,2.0200004577636683,3,0.12252712616119132,1.0270224293380483,15.670000076293945,1.277785872286351,15.800000190734865,2.7499801319240245,16.0,0.12252712616119132
5946,2016-08-26,15.100000381469727,15.920000076293945,14.880000114440918,15.720000267028807,1651300.0,-0.036375219658520086,1.0392166029169358,8.857179836512236,38.19302443168266,47.396151504590236,0.3803890141051802,0.7115139486889497,0.36781052064037567,-1.3046187227122878,10.368775059288577,1.0399999618530273,-0.17374171018629347,-0.6699996948242184,-1.7047233967337725,0.3647240070853357,-1.1873615457789946,-0.15263784386944224,0.885198822021481,16.66667870800313,-30.956916266344972,0.5173618509547769,8,0.15999984741210938,0.5549993515014648,0.5274996757507324,-0.2500004768371582,2.1399993896484375,4,0.17019865098666132,-1.7333392673219485,15.670000076293945,1.0270224293380483,15.670000076293945,1.277785872286351,15.800000190734865,0.17019865098666132
5947,2016-08-29,15.579999923706055,15.890000343322756,15.170000076293945,15.399999618530273,958900.0,0.03178804835166549,-1.2500029802350865,-0.290323126452624,40.98039208353139,46.840971546732774,-0.16562581758082828,0.20915944067681735,-0.08935654634073487,-1.7291275119197742,10.053715089447637,0.7899999618530291,-0.2533722931183835,-0.16900014877319336,-1.20111422870999,0.8631139311636034,-0.6850571887415917,0.347056891195205,-1.2600002288818342,56.00002746584143,11.367037018472217,0.5160570399683984,8,-0.31999969482421875,0.07499980926513672,0.08250021934509277,-0.5450000762939453,2.0400009155273438,0,0.13543007834942578,1.0392166029169358,15.100000381469727,-1.7333392673219485,15.670000076293945,1.0270224293380483,15.670000076293945,0.13543007834942578
5948,2016-08-30,15.850000381469727,16.139999389648438,15.600000381469727,15.75,887200.0,0.017329939607563682,-1.6999976158119352,0.5555567329292587,40.15904934420206,45.8830337824006,-0.38345820130722785,-0.024281716488633975,-0.33194921473729977,-1.933041224293273,9.936471076771307,0.5599994659423828,-0.29258360170011777,0.07700028419494664,-0.9402221878176178,1.094222756207511,-0.43161095181133646,0.585611520201228,-1.4986006736755346,76.98419246067037,36.83378055741843,0.508611236006282,8,-0.5900001525878906,-0.19500064849853516,-0.12450027465820312,-0.8150005340576172,1.6199989318847656,1,0.11482647640513521,-1.2500029802350865,15.579999923706055,1.0392166029169358,15.100000381469727,-1.7333392673219485,15.670000076293945,0.11482647640513521
5949,2016-08-31,16.190000534057614,16.229999542236328,15.800000190734865,15.859999656677244,1062300.0,0.021451113211667927,1.0975634718490415,3.2999961853172683,48.962651989320364,47.03832624426147,-0.591242061205854,-0.3324987654570535,-0.6519536843527156,-2.2011131947995466,10.004939066967896,0.42999935150146307,-0.2703142208670126,0.38600039482116344,-0.6428960551161325,1.4148968447584576,-0.12844783014748273,0.9004486197898114,-1.7670568389892516,97.0371092494436,55.2141826837447,0.5144482249686473,8,-0.9150009155273402,-0.5350008010864222,-0.4645004272460902,-1.1550006866455043,1.0299987792968786,2,0.0969734183468085,-1.6999976158119352,15.850000381469727,-1.2500029802350865,15.579999923706055,1.0392166029169358,15.100000381469727,0.0969734183468085
5950,2016-09-01,15.880000114440918,16.25,15.81999969482422,16.239999771118164,552500.0,-0.01914764727552498,1.2631588193515424,-1.0909051501166138,48.559667713287915,46.992089882124354,-0.11282363151330088,-0.007941296565045164,-0.3306279951035229,-1.8212150369308517,9.923126903747715,0.4300003051757795,-0.2266570128215566,0.06649994850158691,-0.9614727529544709,1.094472649957643,-0.447486402226442,0.5804862992296158,-1.3486330685424779,72.99270682726451,26.045551125477317,0.5139863507280283,9,-0.315000057220459,-0.22500038146972656,-0.24250006675720215,-0.8450002670288086,1.8499994277954102,3,0.1202771276651009,1.0975634718490415,16.190000534057614,-1.6999976158119352,15.850000381469727,-1.2500029802350865,15.579999923706055,0.1202771276651009
5951,2016-09-02,16.040000915527347,16.135000228881836,15.770000457763672,15.880000114440918,575300.0,0.0100756171242673,1.0857163876937876,-0.44444709354230405,51.533747476128426,46.440856851396525,-0.27860781878115226,-0.16622586306573695,-0.4865597966324131,-1.9147875699868528,9.706429511628842,0.36499977111816406,-0.16838390061982622,0.22000069618225382,-0.8121766440593028,1.2521780364238104,-0.29608797393852626,0.7360893663030321,-1.3711432333007831,80.55563895300713,27.89612339169785,0.5160886701207784,9,-0.4750008583068883,-0.3850011825561559,-0.4025008678436315,-1.005001068115238,1.5,4,0.10286780077007363,1.2631588193515424,15.880000114440918,1.0975634718490415,16.190000534057614,-1.6999976158119352,15.850000381469727,0.10286780077007363
5952,2016-09-06,16.180000305175778,16.780000686645508,16.120000839233402,16.219999313354492,1473400.0,0.00872814100109598,-7.250104309471622,-0.24999254945672303,60.45454269598432,47.33901287535536,-0.43626718008149723,-0.32858506815715316,-0.5885415665285905,-1.9903829860693563,9.184239822115646,0.7399997711181605,-0.023788064479131066,0.36350007057189515,-0.6629970948749779,1.3899972360187665,-0.14974851215153961,0.8767486532953299,-1.384651237527338,49.15252319529275,-9.40739286215858,0.5132485827234357,9,-0.3499999046325648,-0.5250005722045863,-0.6175003051757777,-1.1450004577636683,1.4799995422363317,1,0.0655129447434748,1.0857163876937876,16.040000915527347,1.2631588193515424,15.880000114440918,1.0975634718490415,16.190000534057614,0.0655129447434748
5953,2016-09-07,16.129999160766598,16.489999771118164,16.0,16.299999237060547,714100.0,-0.003090305529424797,-1.279077194678921,4.250107291020645,64.25119214983644,48.94534046408112,-0.3738469499015622,-0.3243545521761586,-0.48291150290718754,-1.8835983548110775,8.088824782759223,0.48999977111816406,-0.016522132582020177,0.33199896812438645,-0.6552164311884177,1.3192143674371923,-0.1616087315320165,0.8256066677807894,-1.1361849312184518,35.64342786352416,-27.794769869096577,0.49360769965640255,9,-0.2999987602233851,-0.4749994277954066,-0.567499160766598,-1.0949993133544886,1.610000610351566,2,0.09237456639743469,-7.250104309471622,16.180000305175778,1.0857163876937876,16.040000915527347,1.2631588193515424,15.880000114440918,0.09237456639743469
5954,2016-09-08,15.800000190734865,16.09000015258789,15.5,15.949999809265135,655000.0,-0.02045870968390362,1.7441848086442753,0.8823503012487125,62.58824009878724,50.63138977586231,-0.026226158334884175,-0.08038611207699731,-0.10319505638305237,-1.5029484963308715,6.838660860867194,0.629999160766598,-0.07285208290974232,0.053999996185304155,-0.803104400756963,0.9111043931275731,-0.37455220228582853,0.4825521946564386,-0.6275673154769823,23.437502328305328,-44.58103715367464,0.4285521984711342,9,0.030000209808347833,-0.14500045776367365,-0.31000041961670277,-0.7650003433227557,2.0799989700317365,3,0.10569614572529673,-1.279077194678921,16.129999160766598,-7.250104309471622,16.180000305175778,1.0857163876937876,16.040000915527347,0.10569614572529673
5955,2016-09-09,15.220000267028807,15.779999732971193,15.130000114440918,15.699999809265135,1255600.0,-0.03670885548762026,1.0312507450587531,3.2000050862760316,40.871933755236675,50.92904636736831,0.5400170155176109,0.4377874955618424,0.5075902179601464,-0.8726812185987445,5.9585316168523565,0.6700000762939471,-0.10671935567198965,-0.4724998950958277,-1.320156332377925,0.3751565421862697,-0.8963281137368764,-0.04867167645477899,1.560000419616701,5.454552810708322,-58.0466819750211,0.4238282186410489,9,0.7350001335144061,0.4349994659423846,0.362499475479126,-0.1450004577636701,2.7300004959106463,4,0.13140597971330514,1.7441848086442753,15.800000190734865,-1.279077194678921,16.129999160766598,-7.250104309471622,16.180000305175778,0.13140597971330514
5956,2016-09-12,15.5600004196167,15.630000114440918,15.050000190734865,15.0600004196167,696600.0,0.022339037228825687,-1.2307669735539093,-1.0416676600783603,44.35898056632105,51.304445087678275,0.3041103313336784,0.06488500505352945,0.18668082088438354,-1.1640780710760907,5.578264538038752,0.5799999237060529,-0.10863307155511137,-0.10949974060058665,-0.9446103926800333,0.7256109114788618,-0.5270550666403118,0.3080555854391367,1.1870002555847172,29.479773565809225,-29.480027615439546,0.4175553260397242,9,0.35500001907348633,0.09499931335449219,0.10749936103820623,-0.4850006103515625,3.079998970031742,0,0.13946009409382043,1.0312507450587531,15.220000267028807,1.7441848086442753,15.800000190734865,-1.279077194678921,16.129999160766598,0.13946009409382043
5957,2016-09-13,15.489999771118164,15.550000190734865,15.119999885559082,15.520000457763672,474100.0,-0.004498756208919152,8.555546136565592,-0.060001373291015625,45.8885901385053,51.94106073148974,0.4023089749625175,0.10896900804783272,0.2603617830363554,-1.0454675800918274,5.411190341478267,0.4400005340576172,-0.09845141883545061,-0.1595003604888916,-0.9915297870722029,0.6725290660944196,-0.5755150737805472,0.256514352802764,1.1891208847045895,30.555535319404743,-24.834225180438285,0.41601471329165546,9,0.4250006675720215,0.16499996185302734,0.18249988555908025,-0.41499996185302734,3.760000228881836,1,0.13234352322144693,-1.2307669735539093,15.5600004196167,1.0312507450587531,15.220000267028807,1.7441848086442753,15.800000190734865,0.13234352322144693
5958,2016-09-14,15.609999656677244,15.75,15.390000343322756,15.470000267028807,364600.0,0.007746926231905205,-1.400003814707012,-4.666539513001462,49.20212233050534,51.96766854717696,0.2734399247940882,0.017428190697012624,0.1632433631335477,-1.1153469826794353,5.859523765708385,0.3599996566772443,0.018312669188917496,-0.057000446319582565,-0.8690183000449441,0.7550174074057789,-0.46300937318226154,0.3490084805430982,1.0039561805419925,53.846104469522984,0.5111767860205418,0.40600892686268053,9,0.30500078201294123,0.04500007629394709,0.0025000572204607607,-0.5349998474121076,3.6099996566772443,2,0.13132608813722602,8.555546136565592,15.489999771118164,-1.2307669735539093,15.5600004196167,1.0312507450587531,15.220000267028807,0.13132608813722602
5959,2016-09-15,15.670000076293945,15.899999618530273,15.550000190734865,15.609999656677244,687100.0,0.003843716908157324,-2.888896541858563,0.42857629427794186,49.99999999999999,52.12770546792275,0.14742353587672952,0.01489791248818051,0.12342483870309806,-1.1234111663734456,5.6688753124527524,0.3499994277954084,0.09305151278961432,-0.033000040054322,-0.7717074865343498,0.7057074064257058,-0.4023537632943359,0.3363536831856919,0.8813975350659149,72.94121210965237,21.03662041887611,0.3693537232400137,9,0.24500036239624023,-0.015000343322753906,0.0625,-0.5950002670288086,3.729999542236328,3,0.13209953316820822,-1.400003814707012,15.609999656677244,8.555546136565592,15.489999771118164,-1.2307669735539093,15.5600004196167,0.13209953316820822
5960,2016-09-16,15.789999961853027,15.93000030517578,15.510000228881836,15.720000267028807,837400.0,0.007657937777589607,1.399997820175381,1.166653421282678,60.237377051778296,53.094775420772734,0.014879273338795684,-0.022785915689649272,0.035088716178186985,-1.1907287658025556,5.246141843683046,0.42000007629394354,0.15823722330682877,0.033999824523926137,-0.5457787350132648,0.6137783840611171,-0.2558894552446702,0.3238891042925207,0.7013417526818344,84.09087214588628,26.583468309650776,0.2898892797685952,9,0.1250004768371582,-0.13500022888183594,-0.05749988555908203,-0.7150001525878906,3.5999994277954137,4,0.13236220417750433,-2.888896541858563,15.670000076293945,-1.400003814707012,15.609999656677244,8.555546136565592,15.489999771118164,0.13236220417750433
5961,2016-09-19,15.770000457763672,16.170000076293945,15.609999656677244,16.170000076293945,763800.0,-0.0012665930422844918,1.8000047683761384,-5.714305177111572,53.264612018648755,52.29589423440212,-0.008323837606685203,-0.012898779143771577,0.08588290990417491,-1.1155526995887506,5.326700490264633,0.560000419616701,0.14201078465323036,0.02000031471252406,-0.5564132888213038,0.5964139182463519,-0.268206487054389,0.3082071164794389,0.6636875958191908,61.90480515528994,4.032952737269589,0.28820680176691404,9,-4.76837158203125e-07,-0.2200002670288086,0.08249950408935547,-0.6950006484985352,3.3500003814697266,0,0.1382371745019546,1.399997820175381,15.789999961853027,-2.888896541858563,15.670000076293945,-1.400003814707012,15.609999656677244,0.1382371745019546
5962,2016-09-20,15.960000038146973,16.040000915527347,15.739999771118164,15.90999984741211,648800.0,0.012048165812814648,1.8571272870941185,-0.1250005960470162,51.94345622922685,50.92836802100105,-0.2601721755030102,-0.21718383446182798,-0.07563731178437649,-1.246634985039016,5.158164426132328,0.30000114440918324,0.15458612032854724,0.21199989318847656,-0.36102900820958084,0.7850287945865322,-0.07451455751055036,0.49851434388750526,0.41834050092197117,73.07690896930995,16.89466598841264,0.286514450699028,9,-0.34999990463256836,-0.4099998474121094,-0.0025000572204589844,-0.8850002288818359,2.7400007247924805,1,0.16791975846465146,1.8000047683761384,15.770000457763672,1.399997820175381,15.789999961853027,-2.888896541858563,15.670000076293945,0.16791975846465146
5963,2016-09-21,16.639999389648438,16.739999771118164,16.0,16.329999923706055,1132300.0,0.04260647555615016,1.90195858437396,6.199965667855576,57.09777357666374,50.31831618520955,-0.9613123740199594,-0.8759355753776461,-0.7405902354744907,-1.8625260531971346,5.403074797612903,0.7799997329711914,0.15391959265932087,0.8499992847442623,0.1515199147763866,1.5484786547121363,0.5007595997603254,1.1992389697281993,-1.5899991989135724,91.86988465963893,39.167808625048934,0.34923968498393715,9,-0.7449994087219238,-1.0899991989135742,-0.6824994087219238,-1.5649995803833008,1.6900005340576136,2,0.15685100397150342,1.8571272870941185,15.960000038146973,1.8000047683761384,15.770000457763672,1.399997820175381,15.789999961853027,0.15685100397150342
5964,2016-09-22,17.6200008392334,17.860000610351562,16.702999114990234,16.780000686645508,3075600.0,0.05889432004394246,-1.3279630965721567,2.709682579724234,72.65625291038222,53.84990720244794,-1.850608249229028,-1.7943549212771437,-1.6957816188287076,-2.7703133379860567,6.2797625826517685,1.220001220703125,0.1190406166315352,1.7325006961822513,0.660191203761741,2.80481018860276,1.1963459499719953,2.2686554423925056,-2.536200656890868,89.78724544001714,38.01382287520967,0.5361547462102545,9,-1.1650004386901855,-1.5300006866455078,-1.64500093460083,-2.5450010299682617,0.8199996948242152,3,0.09080581145935418,1.90195858437396,16.639999389648438,1.8571272870941185,15.960000038146973,1.8000047683761384,15.770000457763672,0.09080581145935418
5965,2016-09-23,17.59000015258789,18.1299991607666,17.434999465942386,17.790000915527344,1396800.0,-0.0017026495582626033,-1.7254775831376368,-0.2380961031057988,70.88947200388255,56.79773958439922,-1.6193620161303635,-1.7003133891331483,-1.6401631735527058,-2.665464075448808,7.294089177870681,0.6949996948242152,0.0713992239193697,1.6065000057220455,0.29833485321771036,2.9146651582263825,0.9524174294698788,2.260582581974214,-2.3951519531249996,78.57146371249591,29.1814026038807,0.6540825762521681,9,-0.9650006294250488,-1.3650007247924805,-1.7400002479553223,-2.4750003814697266,0.46999931335449574,4,0.10289934339063045,-1.3279630965721567,17.6200008392334,1.90195858437396,16.639999389648438,1.8571272870941185,15.960000038146973,0.10289934339063045
5966,2016-09-26,17.670000076293945,17.860000610351562,17.301000595092773,17.479999542236328,1586900.0,0.004548034281528057,-1.0401518922136097,-0.9499990463293215,70.41094723596564,59.52244592856149,-1.5294173112999125,-1.6631752196416443,-1.7079170255171192,-2.695736154612394,7.872530635403689,0.5590000152587891,0.05960854750846423,1.557999944686891,0.11708491599939208,2.998914973374392,0.8375424303431416,2.2784574590306406,-2.299042819152831,80.7531714666956,30.03872688085879,0.7204575143437504,9,-0.9100003242492676,-1.4450006484985352,-1.9225001335144043,-2.5300002098083496,0.1900005340576172,0,0.09734008522512938,-1.7254775831376368,17.59000015258789,-1.3279630965721567,17.6200008392334,1.90195858437396,16.639999389648438,0.09734008522512938
5967,2016-09-27,17.690000534057614,18.040000915527344,17.34000015258789,17.770000457763672,2196500.0,0.0011318878142225763,1.2580639207036262,-0.42105104652915587,71.54697529878717,62.00520736948168,-1.346084495314141,-1.5989749539617222,-1.7229236106865926,-2.666505314785816,8.54528335066272,0.7000007629394531,0.209517854642165,1.4725003719329806,-0.10674511677733989,3.051745860643301,0.6828776275778203,2.262123116288141,-2.15350076269897,79.34277933937639,25.618096203407617,0.78962274435516,9,-0.8700008392333949,-1.1850008964538539,-2.0325007438659632,-2.415000438690182,-1.9900007247924787,1,0.0808366456757692,-1.0401518922136097,17.670000076293945,-1.7254775831376368,17.59000015258789,-1.3279630965721567,17.6200008392334,0.0808366456757692
5968,2016-09-28,17.670000076293945,17.969999313354492,17.471000671386722,17.799999237060547,1472000.0,-0.0011306080926997142,1.123401578637649,1.624991059294685,78.24771255181457,65.14384209746108,-1.1210315328365574,-1.5132170275330807,-1.714177685110073,-2.5916208974012562,9.617303994192858,0.4989986419677699,0.33364940341052574,1.3614999294280992,-0.3340457804016026,3.0570456392578027,0.5137270745132483,2.20927278434295,-1.9778903415708236,67.76460618665284,9.787083441771514,0.8477728549148518,9,-0.8500003814697266,-1.1650004386901855,-2.012500286102295,-2.3949999809265137,-2.4099998474121094,2,0.05829092711931305,1.2580639207036262,17.690000534057614,-1.0401518922136097,17.670000076293945,-1.7254775831376368,17.59000015258789,0.05829092711931305
5969,2016-09-29,17.760000228881836,18.200000762939453,17.65999984741211,17.75,1413100.0,0.005093387221239087,-4.684204186116549,-0.07692533415496575,95.03541949964621,69.0102912583353,-0.9872026648484784,-1.5595235576742326,-1.7962429991339235,-2.6358755165102874,10.960076126856077,0.5400009155273438,0.47127028546957206,1.3730000972747796,-0.4407034608653646,3.1867036554149237,0.46614831820470926,2.2798518763448516,-1.9216171285961057,51.05667943182662,-13.004304247135892,0.9068517790700718,9,-0.8550000190734863,-1.2199997901916504,-2.1025004386901855,-2.4850001335144043,-2.260000228881836,3,0.03209457699765483,1.123401578637649,17.670000076293945,1.2580639207036262,17.690000534057614,-1.0401518922136097,17.670000076293945,0.03209457699765483
5970,2016-09-30,17.790000915527344,17.950000762939453,17.510000228881836,17.950000762939453,1238800.0,0.0016892278298916708,4.500011920940324,-15.999618539004388,94.42226595018343,73.5833639173947,-0.7863628173696426,-1.516865458392079,-1.8090923839791575,-2.6364169838025546,12.29477273693329,0.4400005340576172,0.6001791301163522,1.3075007438659654,-0.5928692956742907,3.2078707834062214,0.35731572409583734,2.2576857636360934,-1.7626884022293154,54.39379634442594,-13.461438875836706,0.9501850197701283,9,-0.8200006484985352,-1.2500004768371582,-2.277501106262207,-2.515000820159912,-1.0900001525878906,4,0.03653735722761775,-4.684204186116549,17.760000228881836,1.123401578637649,17.670000076293945,1.2580639207036262,17.690000534057614,0.03653735722761775
5971,2016-10-03,17.690000534057614,18.0,17.450000762939453,17.799999237060547,673900.0,-0.005621156623013324,1.1568587852064611,0.6874925494123199,93.30705350257153,78.17931916998856,-0.4306571854875614,-1.356459564327011,-1.689202900192651,-2.5118702770265333,13.582451177494882,0.5499992370605469,0.7335907703541125,1.1250003814697216,-0.8367553552736418,3.086756118213085,0.14412251309803992,2.1058782498414033,-1.488872960788271,40.69768989194615,-30.558953954902726,0.9808778683716819,10,-0.5900001525878871,-1.150000095367428,-2.2325005531311,-2.415000438690182,-0.5300006866455043,0,0.020915710611338456,4.500011920940324,17.790000915527344,-4.684204186116549,17.760000228881836,1.123401578637649,17.670000076293945,0.020915710611338456
5972,2016-10-04,17.239999771118164,17.850000381469727,17.129999160766598,17.68000030517578,1174200.0,-0.025438142982137646,-1.1818160800621782,4.0000520192123,78.39717792515967,80.54591965315478,0.24586071076772598,-0.867449141937211,-1.2257439458616837,-2.0398503972636313,14.246777804954611,0.7200012207031286,0.8183344170397042,0.6219996452331529,-1.3531899456501293,2.597189236116437,-0.3655951502084882,1.609594440674794,-0.8789623426752122,10.28041548051774,-60.56870400125272,0.987594795441642,10,0.2115001678466797,-0.6149992942810059,-1.7824997901916504,-1.9649996757507324,0.15999984741210938,1,0.03596292618704511,1.1568587852064611,17.690000534057614,4.500011920940324,17.790000915527344,-4.684204186116549,17.760000228881836,0.03596292618704511
5973,2016-10-05,17.6200008392334,17.770000457763672,17.170000076293945,17.360000610351562,989300.0,0.022041825589339314,1.1428605488400925,-0.5909088938691821,80.56423361461214,81.42458417584699,0.02178261397268244,-1.1911715310637554,-1.6072587882790472,-2.3931637121564133,15.137859978985546,0.6000003814697266,0.9591064560976719,0.9275006294250474,-1.0822849761708682,2.937286235020963,-0.07739217337291038,1.9323934322230052,-1.1118463440307274,45.79448081869716,-23.76595356264223,1.0048928027979573,10,0.044999122619628906,-0.9950003623962402,-2.1625008583068848,-2.345000743865967,-0.220001220703125,2,-0.10896713612482423,-1.1818160800621782,17.239999771118164,1.1568587852064611,17.690000534057614,4.500011920940324,17.790000915527344,-0.10896713612482423
5974,2016-10-06,17.469999313354492,17.65999984741211,17.138999938964847,17.6299991607666,770100.0,-0.008513139542247194,3.736336523789675,-0.6153834867769504,76.08689793127107,82.00207594555683,0.16569319784908743,-0.9588012059287827,-1.4295969035449616,-2.215319364391048,16.327603241202592,0.5209999084472621,1.1032172940257823,0.6939991474151626,-1.2983485856918477,2.686346880522173,-0.3021747191383426,1.6901730139686677,-0.8264971167328774,39.08043961055073,-27.45882096707254,0.9961738665535049,10,0.19500064849853516,-0.844998836517334,-2.0124993324279785,-2.1949992179870605,0.48000144958496094,3,-0.12650252841070686,1.1428605488400925,17.6200008392334,-1.1818160800621782,17.239999771118164,1.1568587852064611,17.690000534057614,-0.12650252841070686
5975,2016-10-07,17.219999313354492,17.469999313354492,16.959999084472653,17.420000076293945,814000.0,-0.014310246698687301,2.4000101725519354,1.2500059604701619,71.01443666702238,82.06913032678536,0.39972441415378057,-0.5810758513747452,-1.1346061183054061,-1.9416813660387966,16.94550848460027,0.5100002288818395,1.181654318679282,0.34399919509887766,-1.515875437003757,2.2038738272015124,-0.5859381209524415,1.273936511150195,-0.45197723142744906,25.000000000000256,-40.385327563219306,0.9299373160513177,10,0.3600006103515625,-0.594998836517334,-1.7549996376037598,-1.9449992179870605,0.2700004577636719,4,-0.09988382008938845,3.736336523789675,17.469999313354492,1.1428605488400925,17.6200008392334,-1.1818160800621782,17.239999771118164,-0.09988382008938845
5976,2016-10-10,17.729999542236328,17.891000747680664,17.299999237060547,17.639999389648438,763800.0,0.02961673921126806,1.8689215214251325,-0.4499990463293216,73.47475006570733,82.28332752310982,-0.11272398461235866,-0.9698967843997153,-1.6146834983859328,-2.41398034171287,17.702255032268567,0.6710014343261719,1.1224301978070699,0.7454994678497329,-1.0429370633221566,2.5339359990216224,-0.14871879773621188,1.6397177334356776,-0.8474191658282919,82.70666833294756,17.5385564969706,0.8942182655859449,10,-0.14999961853027344,-1.10499906539917,-2.119999647140503,-2.4549994468688965,-0.5699996948242188,0,-0.05809355927185533,2.4000101725519354,17.219999313354492,3.736336523789675,17.469999313354492,1.1428605488400925,17.6200008392334,-0.05809355927185533
5977,2016-10-11,17.540000915527347,18.0,17.318000793457028,17.850000381469727,705900.0,-0.010716222877297121,1.2360677266544837,-3.4444326707073736,63.71950864934405,80.66908264505753,0.06007736608020764,-0.6518640482910136,-1.4044123594714684,-2.181094685545254,18.551157150812664,0.6819992065429723,1.070524776382772,0.45300078392029164,-1.205014809751411,2.1110163775919943,-0.3760070129155615,1.2820085807561448,-0.5800018310546946,55.76935773759357,-5.772431531761725,0.8290077968358515,10,0.039999008178707385,-0.9150004386901891,-1.930001020431522,-2.2650008201599157,-0.2600002288818395,1,-0.021664826013711336,1.8689215214251325,17.729999542236328,2.4000101725519354,17.219999313354492,3.736336523789675,17.469999313354492,-0.021664826013711336
5978,2016-10-12,17.65999984741211,17.940000534057614,17.399999618530273,17.600000381469727,850300.0,0.006841443878063513,-1.347825005286646,-0.19354699776655465,50.826424460051754,75.75697208510259,-0.06871543830159155,-0.6433947189679472,-1.4820165118103645,-2.265056976804182,19.78610205077028,0.5400009155273402,1.0169767040062183,0.47049970626830984,-1.0508914749136942,1.9918908874503156,-0.29019588432269217,1.2311952968593118,-0.6008006286621139,67.30770641528822,8.953002128717273,0.7606955905910028,10,-0.18000030517578125,-1.0349993705749512,-1.9174997806549072,-2.3849997520446777,0.13000106811523438,2,-0.01472254989401578,1.2360677266544837,17.540000915527347,1.8689215214251325,17.729999542236328,2.4000101725519354,17.219999313354492,-0.01472254989401578
5979,2016-10-13,17.739999771118164,17.790000915527344,17.360000610351562,17.549999237060547,581400.0,0.004530007044013518,1.9654904797921668,3.1667037543313095,53.03642567952107,71.15854538836233,-0.16969614463065952,-0.590646834132798,-1.5242655394227889,-2.309945609242714,21.305049282994414,0.43000030517578125,0.9569823616913382,0.4469996452331557,-0.9121349329794128,1.8061342234457243,-0.23256764387312856,1.12656693433944,-0.5895364288330107,75.00000000000009,18.409341050728344,0.6795672891062843,10,-0.26000022888183594,-1.1149992942810059,-1.997499704360962,-2.4649996757507324,0.18000030517578125,3,-0.01916573601886018,-1.347825005286646,17.65999984741211,1.2360677266544837,17.540000915527347,1.8689215214251325,17.729999542236328,-0.01916573601886018
5980,2016-10-14,17.8799991607666,18.209999084472656,17.639999389648438,17.899999618530273,1081700.0,0.007891735707706404,-1.279998779296875,-0.10526527129448376,54.15017527988242,66.80778114139687,-0.33032382038491903,-0.5966300415454064,-1.6279774329819858,-2.413503486097099,23.04740566790543,0.5699996948242188,0.8799115202913086,0.4824990749359124,-0.6999672013688674,1.6649653512406921,-0.1087340632164775,1.0737322130883022,-0.6455728248291059,63.7362660395471,9.780568224732662,0.5912331381523904,10,-0.2950000762939453,-1.2499995231628418,-2.1374990940093994,-2.60499906539917,-0.08999824523925781,4,0.00391507860506235,1.9654904797921668,17.739999771118164,-1.347825005286646,17.65999984741211,1.2360677266544837,17.540000915527347,0.00391507860506235
5981,2016-10-17,17.950000762939453,18.07999992370605,17.739999771118164,18.07999992370605,768800.0,0.00391507860506235,4.230805346479683,6.499809269502016,55.038756824490996,64.21240101910035,-0.40182170281953944,-0.521684595271612,-1.6672222960217695,-2.449639659979713,25.106262855126047,0.3400001525878871,0.7522104458636285,0.44350066184997416,-0.4810712438288398,1.3680725675287881,-0.0187852909894346,0.9057866146893829,-0.6180171521484397,70.85215026172649,19.277117212949776,0.46228595283940743,10,-0.3650016784667969,-1.3200011253356934,-2.145000696182251,-2.4900007247924805,0.029998779296875,0,-0.025626795112512313,-1.279998779296875,17.8799991607666,1.9654904797921668,17.739999771118164,-1.347825005286646,17.65999984741211,-0.025626795112512313
5982,2016-10-18,18.63999938964844,18.8700008392334,18.11400032043457,18.34000015258789,1866400.0,0.038440033280310315,-1.0106426151005419,-2.3077013366199535,64.9230576013081,62.47449257317769,-0.9748632943712714,-1.054684034358555,-2.3287731000300163,-3.091676786289714,27.600902941874388,0.9200000762939453,0.6539989099682799,0.9994993209838903,0.26043930519706393,1.7385593367707166,0.6299693130904771,1.3690293288773034,-1.220214231489262,84.76811823033465,33.78518970779435,0.3695300078934123,10,-0.7249994277954137,-1.6449990272522008,-2.8549993038177526,-3.009999275207523,-0.6700000762939489,1,-0.07939911967262381,4.230805346479683,17.950000762939453,-1.279998779296875,17.8799991607666,1.9654904797921668,17.739999771118164,-0.07939911967262381
5983,2016-10-19,19.25,19.309999465942386,18.50900077819824,18.75,2272900.0,0.03272535570415935,1.5838711860652495,1.6666709052299435,69.76125777674122,61.771643667118816,-1.4855551384390608,-1.537977159972307,-2.9107105750896594,-3.6543123303470804,29.278083173223695,0.8009986877441477,0.5787096290969025,1.4789999008178718,0.5794819750849101,2.3785178265508335,1.0292409379513927,1.928758863684351,-1.6561889601119155,96.92310250488802,44.05137640631088,0.4497589628664807,10,-1.1150007247924805,-1.900000095367428,-3.4649999141693115,-3.6100001335144043,-1.7000007629394531,2,-0.1023376266677658,-1.0106426151005419,18.63999938964844,4.230805346479683,17.950000762939453,-1.279998779296875,17.8799991607666,-0.1023376266677658
5984,2016-10-20,19.21999931335449,19.479999542236328,18.68000030517578,19.280000686645508,913500.0,-0.0015584772283382398,2.4782644751463687,-0.12000274658203836,68.96548409439191,61.54398227015987,-1.3200263425379255,-1.456645577101579,-2.8633776607875916,-3.5777578659665146,29.791035298889636,0.7999992370605469,0.5753943605711669,1.3689992904663058,0.2647322023315546,2.473266378601057,0.816865746398932,1.9211328345336796,-1.3859218938188036,85.86955394997338,31.81929998654674,0.552133544067375,10,-0.8299999237060511,-1.7249994277954066,-3.4349992275238,-3.579999446868893,-1.2699985504150355,3,-0.07440158423073151,1.5838711860652495,19.25,-1.0106426151005419,18.63999938964844,4.230805346479683,17.950000762939453,-0.07440158423073151
5985,2016-10-21,19.399999618530273,19.63999938964844,18.979999542236328,19.020000457763672,1070400.0,0.009365260749552462,-1.869558366815538,-6.333174391251453,72.20776711534752,61.40320638678656,-1.2943928671513802,-1.5748352156369378,-3.005865934037317,-3.700903142424755,30.121295867104724,0.6599998474121129,0.5334657091280199,1.45849962234497,0.164005088122952,2.752994156566988,0.811252355233961,2.105746889455979,-1.3025746593624845,87.36843056295892,30.322598781325098,0.6472472671110093,10,-0.9209995269775391,-1.8249998092651367,-3.614999532699585,-3.7599997520446777,-0.5900001525878871,4,-0.076288637697842,2.4782644751463687,19.21999931335449,1.5838711860652495,19.25,-1.0106426151005419,18.63999938964844,-0.076288637697842
5986,2016-10-24,19.38999938964844,19.739999771118164,19.170000076293945,19.71999931335449,1034800.0,-0.0005154757256943254,2.0810724429987575,-0.8684227697774736,81.5249048703368,63.381583744674636,-1.1445169309100969,-1.5066149296800084,-2.9489922064715337,-3.634965878009103,30.751082961447207,0.5699996948242188,0.5244100696056542,1.362499427795413,-0.07651850306364238,2.8015173586544684,0.6429904623658835,2.0820083932249425,-1.014911032994135,78.47475401528716,14.872568557423087,0.7195089654295277,10,-0.8399991989135778,-1.714999675750736,-3.6049993038177526,-3.7499995231628453,-1.409999847412113,0,-0.08251668512043753,-1.869558366815538,19.399999618530273,2.4782644751463687,19.21999931335449,1.5838711860652495,19.25,-0.08251668512043753
5987,2016-10-25,19.1200008392334,19.549999237060547,18.940000534057614,19.5,1013600.0,-0.013924629134294042,1.5416737861454428,1.1515128746062728,72.72727798167789,65.8150119137442,-0.7004898650002289,-1.184733238551459,-2.6301002006834864,-3.3047632787663943,31.01960752521823,0.6099987030029332,0.550038979874028,1.021000862121582,-0.4878207160443253,2.5298224402874894,0.26659007303862836,1.7754116512045357,-0.47193019968631944,49.634489105947175,-15.55020937827286,0.7544107890829534,10,-0.5700006484985352,-1.3800010681152344,-3.46000075340271,-3.4800009727478027,-2.1700000762939453,1,-0.059623496179866176,2.0810724429987575,19.38999938964844,-1.869558366815538,19.399999618530273,2.4782644751463687,19.21999931335449,-0.059623496179866176
5988,2016-10-26,18.700000762939453,19.299999237060547,18.6200008392334,19.0,662300.0,-0.02196653022274575,-1.9565206574560894,0.7894734200342319,67.22692173507926,67.39173369769512,-0.13125432510299007,-0.7205548207994639,-2.144769135483017,-2.8295836569036865,31.02352356168191,0.6799983978271484,0.5141860072724462,0.549500751495362,-0.9679550898078411,2.066956592798565,-0.2092271691562395,1.3082286721469636,1.039999008178711,7.142857142857142,-58.80980317427586,0.7587279206516023,10,-0.010001182556152344,-0.8300008773803711,-3.1200006008148193,-3.0400009155273438,-1.5900001525878906,2,-0.03903750908030512,1.5416737861454428,19.1200008392334,2.0810724429987575,19.38999938964844,-1.869558366815538,19.399999618530273,-0.03903750908030512
5989,2016-10-27,18.32999992370605,18.96999931335449,18.1200008392334,18.709999084472656,900200.0,-0.019786140328223234,-1.1250032782663961,1.2666670905230082,65.04066427446801,68.60178803042686,0.3701662503716321,-0.32217984914151643,-1.7023959968866826,-2.4122218087701803,30.40412437973251,0.8499984741210902,0.5427024453682172,0.15099992752074698,-1.3569563924990078,1.6589562475405017,-0.6029782324891286,0.9049780875306226,1.3875998687744193,12.962914995772998,-55.76703949922672,0.7539781600098772,10,0.4099998474121129,-0.10850048065185192,-2.6074998378753627,-2.6700000762939418,-0.7700004577636648,3,-0.0425532291266808,-1.9565206574560894,18.700000762939453,1.5416737861454428,19.1200008392334,2.0810724429987575,19.38999938964844,-0.0425532291266808
5990,2016-10-28,18.440000534057614,18.690000534057614,18.170000076293945,18.170000076293945,1120400.0,0.006001124430409899,-2.8518487121886174,-0.7105290896405484,60.79029188240287,69.24084748130596,0.38884702848021746,-0.40157633243194724,-1.7301615798872128,-2.4767746952794383,30.067809519285948,0.5200004577636683,0.626134609882584,0.22850055694579652,-1.2721557395127476,1.7291568534043407,-0.5218275912834756,0.9788287051750686,1.2136953002929722,19.75308060554805,-45.2587620646306,0.7503281482292717,10,0.48699951171875355,-0.09000110626220348,-2.167500257492062,-2.350000381469723,-0.8400001525878871,4,-0.026572654930956174,-1.1250032782663961,18.32999992370605,-1.9565206574560894,18.700000762939453,1.5416737861454428,19.1200008392334,-0.026572654930956174
5991,2016-10-31,18.059999465942386,18.575000762939453,17.899999618530273,18.440000534057614,940000.0,-0.020607432598138353,1.076921722595866,-1.4074089772390037,57.47124042832017,68.41286779541839,0.878473145359731,0.007974230274623295,-1.3080416362123692,-2.064570548070119,29.64467951564328,0.6750011444091797,0.6959950274491256,-0.1700004577636669,-1.6526013051919968,1.312600389664663,-0.9113008814778318,0.571299965950498,1.5323485686035134,9.696962691096363,-54.15069671181345,0.741300423714164,10,0.7600002288818324,0.2899999618530238,-1.6349999904632604,-1.8350000381469762,0.14000129699706676,0,0.0415282404307018,-2.8518487121886174,18.440000534057614,-1.1250032782663961,18.32999992370605,-1.9565206574560894,18.700000762939453,0.0415282404307018
5992,2016-11-01,17.860000610351562,18.25,17.700000762939453,18.149999618530273,1612000.0,-0.011074134081121234,1.2448958937489538,0.7631531395874258,52.80899839589898,66.52928341976927,1.0685645885432073,0.2706815583292901,-1.0709256695173295,-1.8304902484534047,29.726262515941503,0.5499992370605469,0.753696073508511,-0.4009993553161628,-1.8210497016070022,1.0190509909746766,-1.1110245284615807,0.3090258178292551,1.6308065192333991,10.0,-51.20367526793669,0.7100251731454194,11,0.8599996566772461,0.48999881744384766,-1.3675010204315186,-1.6350011825561523,0.5199985504150391,1,0.006718864937508062,1.076921722595866,18.059999465942386,-2.8518487121886174,18.440000534057614,-1.1250032782663961,18.32999992370605,0.006718864937508062
5993,2016-11-02,15.699999809265135,17.639999389648438,15.079999923706055,17.200000762939453,6304200.0,-0.1209406902166903,1.15126167600774,5.172434771742211,31.91490117215659,62.41255198396534,2.9860567993682583,2.4026506345851875,1.1083056971434626,0.3564871816438089,30.390880867794245,2.780000686645508,0.753239948907602,-2.465000104904176,-4.273873025683061,-0.6561271841252907,-3.3694365652936167,-1.560563644514735,3.6475428109881864,15.938302900739373,-41.7224542620704,0.9044364603894421,11,1.7100000381469744,1.7100000381469744,0.9624998569488543,0.5249996185302752,2.4600000381469744,2,0.07961789610574699,1.2448958937489538,17.860000610351562,1.076921722595866,18.059999465942386,-2.8518487121886174,18.440000534057614,0.07961789610574699
5994,2016-11-03,15.260000228881836,15.970000267028807,15.239999771118164,15.649999618530273,2747600.0,-0.02802545132030121,-2.395348734053681,0.2599994277957736,27.946146001376917,57.49459408241306,3.134928803225094,2.812807566377039,1.5670104355704524,0.794992572849587,31.158076933234348,0.7300004959106428,0.6394899037694728,-2.794499731063844,-5.007090184545088,-0.5819092775826018,-3.9007949578044645,-1.6882045043232239,3.6607881217167595,4.986157195088451,-49.76190196255145,1.1062952267406214,11,2.1499996185302734,2.1499996185302734,1.4024994373321533,0.9649991989135742,2.6700000762939453,3,0.12123200220982455,1.15126167600774,15.699999809265135,1.2448958937489538,17.860000610351562,1.076921722595866,18.059999465942386,0.12123200220982455
5995,2016-11-04,15.5,15.850000381469727,15.229999542236328,15.229999542236328,1442100.0,0.015727376639479207,-3.5925910227609883,-0.6923099495285419,29.950895923081745,51.76414864382916,2.5518952054692186,2.56905984125407,1.348890300643376,0.5609465485529341,32.356854748649475,0.6200008392333984,0.4370987553183667,-2.4684999942779555,-4.936614649969062,-0.0003853385868506365,-3.702557322123507,-1.234442666432404,3.036709507909343,12.017166679309556,-39.012812984703395,1.2340573278455527,11,1.8149995803833008,1.9099998474121094,1.2225003242492676,0.7600002288818359,2.6800003051757812,4,0.1329031913511216,-2.395348734053681,15.260000228881836,1.15126167600774,15.699999809265135,1.2448958937489538,17.860000610351562,0.1329031913511216
5996,2016-11-07,16.700000762939453,16.879999160766598,16.059999465942386,16.09000015258789,1867300.0,0.07741940406060999,-1.447753036091489,2.2592576894276553,35.34744847567755,47.61083425427357,1.0395054020173582,1.3575394186292016,0.20354000349269086,-0.6168011330150875,32.47609491919262,1.379999160766598,0.2502453258611794,-1.2169992923736572,-3.7482446792093818,1.3142460944620673,-2.4826219857915177,0.04862340104420326,1.4910377865495619,51.104126190663855,4.162439115013434,1.2656226934178618,11,0.48999881744384766,0.7099990844726562,0.054999589920043945,-0.4400005340576172,1.1199989318847656,0,0.053892190264299034,-3.5925910227609883,15.5,-2.395348734053681,15.260000228881836,1.15126167600774,15.699999809265135,0.053892190264299034
5997,2016-11-08,17.15999984741211,17.270000457763672,16.260000228881836,16.420000076293945,1117100.0,0.027544854099257554,1.1041649695917284,1.2131131650699152,33.84853355282088,43.902124456244856,0.3042356520693481,0.9144987534090525,-0.21081079879320086,-1.0500496404677833,32.28044268816517,1.010000228881836,0.024249570552584032,-0.7380001544952393,-3.2868044629201627,1.8108041539296824,-2.012402308707699,0.5364019997172207,0.7199348394986096,81.25001396984153,38.952229982173705,1.274402154212461,11,-0.13500022888183594,0.25,-0.3399994373321533,-0.8999996185302734,0.4500007629394531,1,0.06060611449738351,-1.447753036091489,16.700000762939453,-3.5925910227609883,15.5,-2.395348734053681,15.260000228881836,0.06060611449738351
5998,2016-11-09,17.399999618530273,17.6200008392334,16.016000747680664,16.129999160766598,1575200.0,0.013986000772276075,-1.1415260344647573,1.7162173656414283,36.37724841558729,40.71730047192477,-0.15596313109420024,0.6893658353066847,-0.4101365541775408,-1.261152660265818,31.92586605292299,1.6040000915527344,-0.2443049439101017,-0.4850003719329834,-3.0415562980063413,2.0715555541403763,-1.7632783349696624,0.7932775911036956,-2.3199996948242188,90.79493299942779,51.77764181336205,1.2782779630366798,11,-0.5149993896484375,0.010000228881835938,-0.36174941062927246,-1.1399993896484375,0.220001220703125,2,0.05632181400697678,1.1041649695917284,17.15999984741211,-1.447753036091489,16.700000762939453,-3.5925910227609883,15.5,0.05632181400697678
5999,2016-11-10,17.399999618530273,17.979999542236328,16.649999618530273,17.979999542236328,1141200.0,0.0,3.5862072367447473,-0.4566926886997882,34.61538461538461,37.80897744225608,-0.33721906478416486,0.6983949206007338,-0.37958482644298286,-1.237870386618976,31.7710118151237,1.3299999237060547,-0.4741928542321503,-0.46800036430358816,-3.0331233943640363,2.09712266575686,-1.7505618793338122,0.8145611507266359,-2.269199676513672,78.9090936834162,44.10735770364637,1.2825615150302243,11,-0.5724992752075195,0.010000228881835938,-0.25499939918518066,-1.1399993896484375,0.37000083923339844,3,0.04367817503124938,-1.1415260344647573,17.399999618530273,1.1041649695917284,17.15999984741211,-1.447753036091489,16.700000762939453,0.04367817503124938
6000,2016-11-11,17.950000762939453,18.03499984741211,17.170000076293945,17.370000839233402,1026500.0,0.031609261865928495,1.3066719224851544,-0.9999999999999939,39.77273835623414,35.8424772120243,-1.0773288454701415,0.16222434086164128,-0.8820195022555737,-1.7638690778184483,31.04170211320168,0.8649997711181641,-0.6607274536993621,0.07850069999694753,-2.4868822874502783,2.643883687444175,-1.2041907937266672,1.3611921937205622,-2.705232836914062,95.79003851542271,63.76507681816825,1.2826914937236138,11,-1.2850008010864258,-0.5400009155273438,-0.8050005435943604,-1.6900005340576172,-0.24000167846679688,4,-0.001114231582929337,3.5862072367447473,17.399999618530273,-1.1415260344647573,17.399999618530273,1.1041649695917284,17.15999984741211,-0.001114231582929337
6001,2016-11-14,17.489999771118164,18.850000381469727,17.280000686645508,18.850000381469727,2045000.0,-0.025626795112512313,1.3088220444524228,-2.344828946979004,38.72752205189463,34.27786872935715,-0.7897342245810606,0.6176641962194864,-0.3839746692131172,-1.286927310988915,30.57591317723262,1.5699996948242188,-0.8381526595967692,-0.35850024223327637,-2.9291627397019155,2.212162255235363,-1.643831490967596,0.9268310065010432,-2.0778179298095694,52.011263722951185,21.29616010996451,1.2853312487343194,11,-0.5249996185302734,-0.07999992370605469,-0.3874995708465576,-1.2299995422363281,0.04000091552734375,0,0.0394511459741147,1.3066719224851544,17.950000762939453,3.5862072367447473,17.399999618530273,-1.1415260344647573,17.399999618530273,0.0394511459741147
6002,2016-11-15,17.15999984741211,17.989999771118164,17.110000610351562,17.920000076293945,1281700.0,-0.018867920413069172,-1.0465127626212332,0.5588234469140235,39.21568470312426,35.08906689946467,-0.636395386615721,0.876014955111966,-0.023494439915825893,-0.9257664109160046,29.07566779185311,0.8799991607666016,-1.022698709496936,-0.6145001888275132,-3.174413560883785,1.945413183228757,-1.8944568748556492,0.6654564972006227,-1.4727925228906233,40.36694592659197,6.394576235282294,1.2799566860281353,11,-0.11999988555908203,0.25,-0.05749964714050293,-0.8999996185302734,0.21000099182129262,1,0.03846152991147278,1.3088220444524228,17.489999771118164,1.3066719224851544,17.950000762939453,3.5862072367447473,17.399999618530273,0.03846152991147278
6003,2016-11-16,17.280000686645508,17.739999771118164,17.170000076293945,17.739999771118164,555800.0,0.0069930559615649646,1.4782644751463685,0.6052617709726722,42.38027032847908,36.69285849136491,-0.5684859376677736,0.6333306324518375,-0.10938018250068637,-1.0049698626689754,27.077973115129673,0.5799999237060547,-1.179458288481424,-0.3959993839263909,-2.866919853498537,2.074921085645755,-1.6314596187124621,0.8394608508596804,-1.3397699175681623,28.636402256219256,-7.663318002268554,1.2354602347860728,11,-0.24000072479248047,0.12999916076660156,-0.17750048637390137,-1.0200004577636719,0.019998550415039062,2,0.019097217048208215,-1.0465127626212332,17.15999984741211,1.3088220444524228,17.489999771118164,1.3066719224851544,17.950000762939453,0.019097217048208215
6004,2016-11-17,17.790000915527344,17.899999618530273,17.149999618530273,17.370000839233402,526000.0,0.029513900961588346,1.34375922012976,-0.913045461330495,45.54184247713474,38.42518588625968,-0.7619965717872788,0.011284063708398406,-0.5679972073670605,-1.472389600219671,24.883765179859783,0.75,-1.3011535938074914,0.18550076484680034,-2.177712729888185,2.5487142595817858,-0.9961059825206924,1.367107512214293,-1.6169885774586064,39.08048244964983,0.6593144070633556,1.1816067473674923,11,-0.35700035095214844,-0.3800010681152344,-0.7375009059906006,-1.5300006866455078,-0.37000083923339844,3,-0.00955593409472888,1.4782644751463685,17.280000686645508,-1.0465127626212332,17.15999984741211,1.3088220444524228,17.489999771118164,-0.00955593409472888
6005,2016-11-18,17.920000076293945,18.190000534057614,17.700000762939453,18.11000061035156,544400.0,0.007307428559665485,1.7999956403507704,-0.4523821417704687,49.00568628237207,39.942767864781295,-0.5728610262570548,-0.24799271983165383,-0.6253451603773925,-1.5651665738590381,22.540923477427476,0.4899997711181605,-1.1156724637338762,0.3894999027252197,-1.8249929124323145,2.603992717882752,-0.7177465048535474,1.4967463103039869,-1.5328286947531282,46.55169956843491,4.311341642621194,1.1072464075787662,11,-0.48699951171875,-0.5100002288818359,-0.8675000667572021,-1.6599998474121094,-0.7900009155273473,4,-0.008370514391275341,1.34375922012976,17.790000915527344,1.4782644751463685,17.280000686645508,-1.0465127626212332,17.15999984741211,-0.008370514391275341
6006,2016-11-21,17.790000915527344,18.32999992370605,17.770000457763672,18.0,1036400.0,-0.007254417422607906,-3.479995727539034,1.1052552326457066,49.497850196809885,41.681580825224515,-0.30394882185936467,-0.257193896257764,-0.4336683810315378,-1.4063866896799304,20.036800766372714,0.5599994659423793,-0.8432835288660243,0.33950066566467285,-1.7009069860426216,2.3799083173719673,-0.6807031601889726,1.3597044915183183,-1.2058032139922155,55.73776130300142,9.030116876286527,1.020203825853647,11,-0.35700035095214844,-0.3800010681152344,-0.6825015544891357,-1.5250015258789062,-0.49999999999999645,0,-0.004497011070126566,1.7999956403507704,17.920000076293945,1.34375922012976,17.790000915527344,1.4782644751463685,17.280000686645508,-0.004497011070126566
6007,2016-11-22,17.979999542236328,18.1299991607666,17.764999389648438,17.809999465942386,727600.0,0.010680079647615415,-1.8076880754135642,-0.809527702088993,72.80000167846714,45.72855340998895,-0.4083394715637567,-0.5659965312918729,-0.5562532542509935,-1.573632299234859,18.009472108040164,0.36499977111816406,-0.5699273016896313,0.5864993572235093,-1.3166093579994822,2.489608072446501,-0.36505500038798644,1.538053714835005,-1.2145376263064307,70.33895839394843,18.92379324276932,0.9515543576114955,11,-0.22999954223632812,-0.5699996948242188,-0.8725001811981201,-1.7150001525878906,-0.8799991607666016,1,-0.025027745664494616,-3.479995727539034,17.790000915527344,1.7999956403507704,17.920000076293945,1.34375922012976,17.790000915527344,-0.025027745664494616
6008,2016-11-23,17.969999313354492,18.040000915527344,17.719999313354492,17.860000610351562,437300.0,-0.0005561862701022324,1.5599932861840349,0.647050903746269,79.64988255406102,50.732386514286326,-0.34529312306225535,-0.6466440788553882,-0.4814340966949402,-1.5319242760752303,16.64535470608251,0.32000160217285156,-0.3991235986396724,0.6129992008209229,-1.2109595125469497,2.436957914188797,-0.2989801558630134,1.5249785575048591,-1.0377743201814091,69.49148158924147,11.6992510053514,0.9119793566839368,11,0.010001182556152344,-0.5599994659423828,-0.5149991512298584,-1.3749990463256836,-0.6399993896484375,2,-0.03338889799930034,-1.8076880754135642,17.979999542236328,-3.479995727539034,17.790000915527344,1.7999956403507704,17.920000076293945,-0.03338889799930034
6009,2016-11-25,17.549999237060547,18.062000274658203,17.5,17.920000076293945,568200.0,-0.02337229228394133,-1.3914940243085852,-3.363683653829481,71.57893933747944,54.26640884553581,0.10976496479698739,-0.3036438564281667,-0.0020933922079180434,-1.0842528376871954,16.181645395269335,0.5620002746582031,-0.2525983891105774,0.23199915885925293,-1.5368851501900131,2.000883467908521,-0.6524429956653819,1.1164413133838877,-0.4643522128237336,6.0240050188552035,-55.18078254748769,0.8844421545246337,11,0.43000125885009766,-0.1399993896484375,0.19250035285949707,-0.7349996566772425,-0.2599983215331996,4,-0.014245014864278316,1.5599932861840349,17.969999313354492,-1.8076880754135642,17.979999542236328,-3.479995727539034,17.790000915527344,-0.014245014864278316
6010,2016-11-28,17.950000762939453,17.969999313354492,17.520000457763672,17.639999389648438,596000.0,0.02279211072751597,1.571433242506812,-0.8378396490486476,65.82278175396848,57.27699325687734,-0.32434489145511236,-0.7823485673626607,-0.3407513088522762,-1.4491859545447454,15.69287665709843,0.4499988555908203,-0.12304794382066575,0.6565006732940688,-1.0597409624404435,2.372742309028583,-0.20162014457318733,1.514621491161325,-0.7232054701240074,54.216964373941714,-7.924050103955352,0.8581208178672567,11,-0.23000049591064453,-0.5400009155273438,-0.007501125335693359,-1.0500011444091797,0.03999900817871094,0,-0.029526499393792593,-1.3914940243085852,17.549999237060547,1.5599932861840349,17.969999313354492,-1.8076880754135642,17.979999542236328,-0.029526499393792593
6011,2016-11-29,18.809999465942386,18.96999931335449,17.729999542236328,17.889999389648438,2831400.0,0.04791078921726477,1.0000000000000058,2.9677290346397704,68.9655111935047,60.582529533586275,-1.0922750401718169,-1.668840533257569,-1.1275036277839803,-2.2693980619478253,16.138104034436793,1.2399997711181605,0.047828181884653986,1.4789993762970006,-0.33760123661955177,3.295599989213555,0.5706990698387244,2.387299682755277,-1.4533477660345966,89.11565155449031,28.177652180994663,0.9083003064582769,11,-0.7500000000000036,-1.399999618530277,-0.7829995155334508,-1.8299999237060547,-0.7799987792968786,1,-0.08931421333730594,1.571433242506812,17.950000762939453,-1.3914940243085852,17.549999237060547,1.5599932861840349,17.969999313354492,-0.08931421333730594
6012,2016-11-30,17.979999542236328,18.940000534057614,17.329999923706055,18.149999618530273,1937400.0,-0.04412546237488557,-1.1904780440714469,-0.18478267630015788,55.870443937276804,62.08143771234158,-0.14944122273921323,-0.8742108911991551,-0.23851700134968823,-1.4065887716899859,16.767586388993713,1.610000610351559,0.12973889593291688,0.6429995059967055,-1.1817322400505432,2.467731252043956,-0.26936636702691885,1.55536537902033,0.9899997711181605,39.63413783157649,-16.803131328267987,0.912365873023625,11,0.07999992370605469,-0.6649999618530273,0.13250041007995605,-0.9499998092651367,0.1700000762939453,2,-0.038375897901894995,1.0000000000000058,18.809999465942386,1.571433242506812,17.950000762939453,-1.3914940243085852,17.549999237060547,-0.038375897901894995
6013,2016-12-01,16.950000762939453,18.049999237060547,16.709999084472653,17.899999618530273,1942000.0,-0.05728580675863382,1.14400351563037,5.588226054370631,46.23116493008465,62.158029096002686,0.9262269829335992,0.26797564559691267,0.8177942174579016,-0.3602945821025969,15.444712195605149,1.3400001525878942,0.2362326243284265,-0.449499320983886,-2.1170024537271708,1.2180038117593988,-1.2832508873555284,0.3842522453877564,2.0199985504150355,10.619542219495452,-41.19993140727898,0.8337515663716427,12,0.8899984359741175,0.23999881744384766,1.1949992179870605,0.07999897003173828,1.3299999237060547,3,0.008849534618207366,-1.1904780440714469,17.979999542236328,1.0000000000000058,18.809999465942386,1.571433242506812,17.950000762939453,0.008849534618207366
6014,2016-12-02,17.110000610351562,17.219999313354492,16.569999694824222,16.950000762939453,1254800.0,0.009439518596479513,2.421075350854279,-0.1684210948997436,42.47311423655097,61.43218775757812,0.7371437878717941,0.2673886629253204,0.6549153178566769,-0.5038612293166551,13.981154144634461,0.6499996185302699,0.37173931919937786,-0.38199949264526367,-1.7230844469007955,0.9590854616102682,-1.0525419697730314,0.28854298448250404,1.8299999237060511,22.500041723257894,-22.77605536344531,0.6705424771277659,12,0.659998893737793,-0.08500099182128906,1.169999122619629,-0.0800008773803711,1.1299991607666016,4,0.01285793720085504,1.14400351563037,16.950000762939453,-1.1904780440714469,17.979999542236328,1.0000000000000058,18.809999465942386,0.01285793720085504
6015,2016-12-05,17.559999465942386,17.8700008392334,17.149999618530273,17.25,1018200.0,0.02630034129388492,-1.8235329316683309,1.9374985098824817,50.62836397306838,61.55780039938462,0.25782122201384183,-0.021467889130345696,0.2081742360443748,-0.9343239799392684,12.69004275652908,0.7600002288818359,0.4865663399939919,-0.03500061035155966,-0.9938701939383812,0.9238689732352618,-0.5144354021449722,0.44443418144185287,1.2378010177612246,41.249997019767406,-3.0430260546878927,0.47943479179341125,12,0.2100000381469691,-0.5349998474121129,0.9207501411437953,-0.529999732971195,0.5,0,-0.01537577213135466,2.421075350854279,17.110000610351562,1.14400351563037,16.950000762939453,-1.1904780440714469,17.979999542236328,-0.01537577213135466
6016,2016-12-06,17.600000381469727,17.81999969482422,17.40999984741211,17.81999969482422,559800.0,0.0022779565343906683,2.7272829733924033,-0.7096764269761008,54.1666741925101,59.487430678722724,0.21013204252036388,0.00992278232929067,0.16938404543856223,-0.9617027569787311,12.876421057959503,0.4099998474121094,0.544189903993491,-0.03999967575073171,-0.9015524891164155,0.8215531376149521,-0.4707760824335736,0.3907767309321102,1.0641320549011226,43.45992919473699,-1.2747870284679053,0.43077640668284106,12,0.1699991226196289,-0.5750007629394531,1.038499355316162,-0.5700006484985352,0.6000003814697266,1,0.022159055749740197,-1.8235329316683309,17.559999465942386,2.421075350854279,17.110000610351562,1.14400351563037,16.950000762939453,0.022159055749740197
6017,2016-12-07,18.200000762939453,18.225000381469727,17.399999618530273,17.600000381469727,742700.0,0.03409093002642427,1.5384653757332292,-2.7272829733924033,57.9861167450413,57.08034558883164,-0.3971431618787342,-0.5356304853671396,-0.4230533649096486,-1.5492959966087376,13.725077476228831,0.8250007629394531,0.5767053775177899,0.5080006599426277,-0.3571027330033978,1.3731040528886531,0.07544896346961494,0.9405523564156404,0.3384837089385968,98.48944965811798,49.581971024374326,0.43255169647301295,12,-0.43000125885009766,-1.1750011444091797,0.38499879837036133,-1.1700010299682617,-0.3100013732910156,2,-0.009340663141076067,2.7272829733924033,17.600000381469727,-1.8235329316683309,17.559999465942386,2.421075350854279,17.110000610351562,-0.009340663141076067
6018,2016-12-08,18.3799991607666,18.739999771118164,18.239999771118164,18.25,621000.0,0.009890021444047381,-5.666683620919853,0.21666513019235598,55.43277010876112,55.28632678564072,-0.5731385877508615,-0.6729477287732308,-0.5925964892458033,-1.72369818530062,15.221052165112404,0.5399990081787109,0.6213869608389793,0.6389990806579604,-0.26653674765891466,1.5445349089748355,0.1862311664995211,1.0917669948163997,-1.8099994659423793,83.4101107053234,31.885664073034206,0.45276791415843765,12,-0.6099996566772461,-1.3549995422363281,0.1550006866455078,-1.3499994277954102,-0.1999988555908203,3,-0.012513577406862875,1.5384653757332292,18.200000762939453,2.7272829733924033,17.600000381469727,-1.8235329316683309,17.559999465942386,-0.012513577406862875
6019,2016-12-09,18.15999984741211,18.690000534057614,18.024999618530273,18.46999931335449,771700.0,-0.011969495288340126,-1.2931069069049195,-2.3846266707748014,52.17391304347826,53.76978581780847,-0.28777351305209464,-0.4143349175932869,-0.3673841663702433,-1.4902238643661256,16.3283394650631,0.6650009155273402,0.5003249780099388,0.3809997558593743,-0.5280629622068211,1.2900624739255697,-0.07353160317372343,0.835531114892472,-1.5466001510620089,63.52202087766818,10.89893189770926,0.4545313590330973,12,-0.3900003433227539,-1.0600004196166992,-0.75,-0.8499999046325684,0.2999992370605469,4,0.006607975784234332,-5.666683620919853,18.3799991607666,1.5384653757332292,18.200000762939453,2.7272829733924033,17.600000381469727,0.006607975784234332
6020,2016-12-12,17.93000030517578,18.489999771118164,17.700000762939453,18.229999542236328,665200.0,-0.012665173137052843,-1.0789493497432603,0.9677411415808982,51.24554725341557,51.800900935576344,-0.06806740583582638,-0.19595742541253358,-0.13570390819395328,-1.2436388122649973,17.255599660371374,0.7899990081787109,0.34183182931754175,0.15200023651123118,-0.7563141311099955,1.0603146041324578,-0.3021569472993839,0.6061574203218463,-1.274068607330321,39.55228554429176,-12.153152045242656,0.4541571838106142,12,-0.17500019073486328,-0.8300008773803711,-0.5200004577636719,-0.6200003623962402,0.1399993896484375,0,0.017289428927276473,-1.2931069069049195,18.15999984741211,-5.666683620919853,18.3799991607666,1.5384653757332292,18.200000762939453,0.017289428927276473
6021,2016-12-13,18.18000030517578,18.270000457763672,17.610000610351562,17.950000762939453,944900.0,0.013943111865303948,2.219512648982592,-0.7666670905229963,51.76057118410829,51.34424840744651,-0.4658163087970557,-0.4127771480735234,-0.3778597132822128,-1.4736747891192934,17.31672606046661,0.6599998474121094,0.2579123732760813,0.3675002098083482,-0.5471491260975618,1.2821495457142582,-0.0898244581446086,0.824824877761305,-1.4823872458648673,58.208999837733046,8.49455600318906,0.45732466795295507,12,-0.5250005722045898,-0.6870002746582031,-0.8175005912780762,-0.8700003623962402,0.049999237060546875,1,-0.00660070611765784,-1.0789493497432603,17.93000030517578,-1.2931069069049195,18.15999984741211,-5.666683620919853,18.3799991607666,-0.00660070611765784
6022,2016-12-14,17.81999969482422,18.25,17.75,18.200000762939453,550200.0,-0.019802013438309563,1.0833353201567206,-1.652181845322011,48.75622142336361,51.624810240033064,-0.1462815266641755,-0.000838782625283585,0.00047067283244572877,-1.0963992386119727,17.60887155401236,0.5,0.18279251838849575,-0.02550039291381978,-0.8871134293846694,0.8361126435570299,-0.4563069111492446,0.40530612532160504,-1.0815389012771597,18.584003578391243,-27.446152701159452,0.4308065182354245,12,-0.16499996185302734,-0.3269996643066406,-0.5199999809265137,-0.5099997520446777,0.4099998474121094,2,0.0213244149620051,2.219512648982592,18.18000030517578,-1.0789493497432603,17.93000030517578,-1.2931069069049195,18.15999984741211,0.0213244149620051
6023,2016-12-15,17.610000610351562,17.924999237060547,17.469999313354492,17.829999923706055,652800.0,-0.01178446060993199,1.2195229743623144,0.5789439341464638,50.515476080454775,52.51840600046682,0.18683134115330446,0.24785851684750781,0.21448680117672936,-0.8799109098220868,17.76041417597427,0.4549999237060547,0.004311425525845181,-0.25199947357177876,-1.0799984947585237,0.5759995476149662,-0.6659989841651495,0.16200003702159194,-0.8315090372530811,11.475504665182514,-37.978699267197214,0.4139995105933721,12,0.33499908447265625,-0.11700057983398438,-0.3925008773803711,-0.3000006675720215,0.649999618530277,3,0.01589998691608696,1.0833353201567206,17.81999969482422,2.219512648982592,18.18000030517578,-1.0789493497432603,17.93000030517578,0.01589998691608696
6024,2016-12-16,17.6200008392334,17.780000686645508,17.309999465942386,17.510000228881836,1190800.0,0.0005678721485085081,1.1860506378523992,-0.5000043348967861,46.96132363804459,52.11095707435306,0.2869593752058961,0.2365998948849679,0.21353837979848578,-0.8679694152984823,17.659012772125237,0.47000122070312145,-0.05507482199435998,-0.23349924087524343,-1.0680745887452012,0.6010761069947144,-0.6507869148102223,0.18378843305973547,-0.8022791021745235,26.271296026896618,-21.647675613198725,0.4172876739349797,12,0.404998779296875,0.14999866485595703,-0.4725008010864258,-0.22500085830688477,0.15999984741210938,4,0.03178203401077395,1.2195229743623144,17.610000610351562,1.0833353201567206,17.81999969482422,2.219512648982592,18.18000030517578,0.03178203401077395
6025,2016-12-19,17.770000457763672,18.138999938964844,17.389999389648438,17.5,779700.0,0.00851303129318115,-2.057134627211933,2.454535996670828,38.9830508474576,50.42388781379168,0.189845335045014,0.0788280496922269,0.08257968638129398,-0.9851923427832787,17.406570846150053,0.7490005493164062,0.032355451088491805,-0.07599964141845561,-0.9107546948959317,0.7587554120590205,-0.49337716815719546,0.34137788532028424,-0.9138331600236107,47.916720476359636,4.9936794872402785,0.4173775267387386,12,0.25499916076660156,-9.5367431640625e-07,-0.6512503623962402,-0.3750004768371582,-0.2700004577636719,0,0.03882940961926229,1.1860506378523992,17.6200008392334,1.2195229743623144,17.610000610351562,1.0833353201567206,17.81999969482422,0.03882940961926229
6026,2016-12-20,17.709999084472656,18.0,17.65999984741211,17.770000457763672,591800.0,-0.003376554403227483,-3.250005960470162,-0.22222693171703473,46.58227004600818,49.15679373612132,0.29847919727633965,0.13969058823892766,0.1448759990743369,-0.903288094068273,16.993363725522265,0.3400001525878906,0.13955305747993307,-0.13200092315673828,-0.968650425257735,0.7046485789442585,-0.5503256742072367,0.2863238278937601,-0.8161551372650315,42.55312673106987,-0.7534720841813254,0.41832475105049877,12,0.3150005340576172,0.06000041961669922,-0.6724991798400879,-0.3149991035461426,-0.25000000000000355,1,0.020327534102878353,-2.057134627211933,17.770000457763672,1.1860506378523992,17.6200008392334,1.2195229743623144,17.610000610351562,0.020327534102878353
6027,2016-12-21,17.530000686645508,17.7450008392334,17.100000381469727,17.610000610351562,576400.0,-0.010163659352470766,2.68571288439845,1.3333015449170322,59.35484783955612,49.59258015065411,0.4173301353190979,0.29960873649958586,0.33125021661023624,-0.7062029275827655,16.25617022368737,0.6450004577636719,0.15807744431267423,-0.2894993782043471,-1.134682772283469,0.5556840158747747,-0.712091075243908,0.13309231883521377,-0.5992336229596731,41.38599502510395,-5.805158558940974,0.42259169703956134,12,0.36499977111816406,0.23999881744384766,-0.3425006866455078,-0.13500070571899414,-0.15999984741210582,2,0.03993147907427552,-3.250005960470162,17.709999084472656,-2.057134627211933,17.770000457763672,1.1860506378523992,17.6200008392334,0.03993147907427552
6028,2016-12-22,17.370000839233402,17.549999237060547,17.280000686645508,17.469999313354492,1016300.0,-0.009127201434395493,1.0769253341549658,1.24998211858947,54.193556723073044,49.81698500394242,0.468235074102779,0.4346375500702493,0.4920296110176956,-0.5198139290469754,15.556378978251828,0.26999855041503906,0.14829950185349716,-0.4194993019103954,-1.2845506514432188,0.44555204762242795,-0.8520249766768053,0.01302637285601449,-0.40304912139892224,25.986580630949334,-23.322874878090715,0.4325256747664109,12,0.4249992370605433,0.3999986648559535,-0.14500093460083363,0.02499914169311168,-0.8500003814697301,3,0.0495105734860104,2.68571288439845,17.530000686645508,-3.250005960470162,17.709999084472656,-2.057134627211933,17.770000457763672,0.0495105734860104
6029,2016-12-23,17.299999237060547,17.540000915527347,17.239999771118164,17.319999694824222,536000.0,-0.004030028715643064,-3.2857493188011406,0.200007629510991,45.220582821375984,49.14754451149357,0.45082574452196766,0.5111567376355168,0.5594343767946413,-0.42675575047685044,15.176104846266542,0.30000114440918324,0.058966244666397216,-0.47700090408325124,-1.36358110847031,0.4095793003038075,-0.9202910062767806,-0.033710801889721864,-0.29758655816039337,19.249176204943687,-29.795874327289177,0.4432901021935294,12,0.38500118255615234,0.4700002670288086,-0.07499933242797852,0.0950007438659668,-0.2999992370605469,4,0.055491389257679824,1.0769253341549658,17.370000839233402,2.68571288439845,17.530000686645508,-3.250005960470162,17.709999084472656,0.055491389257679824
6030,2016-12-27,17.420000076293945,17.549999237060547,17.299999237060547,17.399999618530273,406200.0,0.006936465001474046,-1.2727146622277707,-0.9999999999998224,46.785707960321695,48.594781931072845,0.2803559047790003,0.3682964603118357,0.4336642909831596,-0.5246841953889643,14.780902046944554,0.25,-0.02821070738214715,-0.3305000305175767,-1.226936363903814,0.5659363028686606,-0.7787181972106971,0.11771813617554372,-0.38283565554943166,35.555536717536384,-13.609572228844662,0.4482181666931193,12,0.25500011444091797,0.34999942779541016,0.0015001296997070312,-0.02500009536743164,0.07999992370605469,1,0.020665936209809166,-3.2857493188011406,17.299999237060547,1.0769253341549658,17.370000839233402,2.68571288439845,17.530000686645508,0.020665936209809166
6031,2016-12-28,17.129999160766598,17.610000610351562,17.049999237060547,17.5,558000.0,-0.016647584056098563,-1.1132099916148743,-18.499618539004565,28.51402207775392,46.34564867044954,0.45343431442952564,0.5544074161108163,0.712150468462518,-0.21758592039269686,13.298669269282104,0.5600013732910156,-0.09183592057112122,-0.5365009307861364,-1.3230260606948754,0.25002419912260265,-0.9297634957405059,-0.14323836583176686,1.610000610351566,11.510753853795379,-30.11742995853146,0.3932625649543703,12,0.4645004272460973,0.6400003433227575,0.29150104522705433,0.26500082015991566,0.47000122070312855,2,0.021599583033303782,-1.2727146622277707,17.420000076293945,-3.2857493188011406,17.299999237060547,1.0769253341549658,17.370000839233402,0.021599583033303782
6032,2016-12-29,17.290000915527347,17.399999618530273,17.030000686645508,17.149999618530273,555800.0,0.009340441482753148,1.055557027280482,-0.37838102553264474,27.935286136681995,43.83673867669702,0.23506568790114457,0.3584396209618035,0.5200116797825025,-0.3648151705179785,12.42781948053599,0.3699989318847656,-0.13383736966252968,-0.34199924468993714,-1.1311517912960873,0.44715330191621305,-0.7365755179930105,0.05257702861313618,1.4161988449096654,44.82763156596693,8.134091236778893,0.3945762733030749,12,0.2944993972778285,0.47999858856200817,0.13149929046630504,0.10499906539916637,0.25,3,0.00983216656701491,-1.1132099916148743,17.129999160766598,-1.2727146622277707,17.420000076293945,-3.2857493188011406,17.299999237060547,0.00983216656701491
6033,2016-12-30,17.100000381469727,17.360000610351562,16.90999984741211,17.280000686645508,782400.0,-0.010989041295364488,1.6470621234390603,-1.2857045544338306,28.2787381816904,41.76089584821322,0.3856723732212828,0.590530755689386,0.6553396095461252,-0.16700909385231455,12.521521780391206,0.4500007629394531,-0.20919555592287864,-0.5394997596740723,-1.3038218006521554,0.22482228130401083,-0.9216607801631156,-0.15733873918502894,1.5391514160156277,27.142903853384997,-5.902674216533324,0.38216102048904194,12,0.42449951171875,0.6699991226196289,0.4799995422363281,0.2949995994567871,0.779998779296875,4,0.01578950010178115,1.055557027280482,17.290000915527347,-1.1132099916148743,17.129999160766598,-1.2727146622277707,17.420000076293945,0.01578950010178115
6034,2017-01-03,17.329999923706055,17.370000839233402,16.569999694824222,17.229999542236328,1032200.0,0.013450265327804578,7.888792345267893,-0.5555567329292587,37.70493212899602,41.61888265727304,0.12316192886140342,0.39827800369998556,0.3731800068955238,-0.39321524695462884,13.008775185379484,0.8000011444091797,-0.2363507624754,-0.32050018310546946,-1.0586193451631267,0.4176189789521878,-0.6895597641342981,0.04855939792335917,1.2054027567749053,73.07688075413556,39.16670605665946,0.3690595810288279,1,-0.04500007629394531,0.4399995803833008,0.36500024795532227,0.07999992370605469,0.5699996948242188,1,-0.046739727034526335,1.6470621234390603,17.100000381469727,1.055557027280482,17.290000915527347,-1.1132099916148743,17.129999160766598,-0.046739727034526335
6035,2017-01-04,17.290000915527347,17.459999084472653,17.180000305175778,17.350000381469727,1446200.0,-0.0023080789587305306,1.0000136240710593,-0.5999923706345369,30.044886773797515,39.781395627027415,0.0982440607788142,0.4395481257655831,0.35367589960122103,-0.3408350110720946,12.713098468872353,0.279998779296875,-0.264814329005997,-0.3469992637634256,-1.1017761708784093,0.4077776433515581,-0.7243877173209192,0.030389189794068017,1.0881695261010726,69.23082566115272,36.80826045365599,0.3773884535574919,1,-0.1325006484985387,0.47999858856200817,0.40499925613402965,0.11999893188476207,0.21999931335448863,2,-0.016772753046352396,7.888792345267893,17.329999923706055,1.6470621234390603,17.100000381469727,1.055557027280482,17.290000915527347,-0.016772753046352396
6036,2017-01-05,17.989999771118164,18.200000762939453,17.0,17.200000762939453,2805200.0,0.04048576162666251,-1.0168070998216068,-13.166767333185762,53.30739241855366,39.10945613580491,-0.6234189755460768,-0.24215002489700765,-0.3985964623539111,-1.0199453456294094,12.225430383818457,1.2000007629394531,-0.25402546863396935,0.33349962234497,-0.43723531103622193,1.104234555726162,-0.05186784434562597,0.718867089035566,0.24351701076592036,87.11651201160788,50.75642203209682,0.3853674666905961,1,-0.6049995422363281,-0.2200002670288086,-0.4249997138977051,-0.5799999237060547,-0.5200004577636719,3,-0.027237341709410612,1.0000136240710593,17.290000915527347,7.888792345267893,17.329999923706055,1.6470621234390603,17.100000381469727,-0.027237341709410612
6037,2017-01-06,18.030000686645508,18.1299991607666,17.549999237060547,18.010000228881836,1059900.0,0.0022235083955677304,4.272788749978325,0.025317066928706115,58.74998907249739,39.61572639685206,-0.6537890894476348,-0.3115112783664564,-0.48277964460985956,-1.0365373411985104,11.274964994165474,0.5799999237060547,-0.20884347896918243,0.38200054168701314,-0.36693812296230277,1.130939206336329,0.007531209362355185,0.7564698740116711,-1.4600009918212855,89.57055430089281,47.994691834728,0.37446933232465746,1,-0.6450004577636719,-0.27500057220458984,-0.2950010299682617,-0.6200008392333984,-0.7100009918212855,4,-0.023849156339426747,-1.0168070998216068,17.989999771118164,1.0000136240710593,17.290000915527347,7.888792345267893,17.329999923706055,-0.023849156339426747
6038,2017-01-09,18.149999618530273,18.38999938964844,18.030000686645508,18.049999237060547,1129900.0,0.006655514548795649,-4.142931102603629,4.999904634751097,60.55773562194707,41.319854485804406,-0.7280744313797598,-0.4739229623418737,-0.632937458458585,-1.1221326076889362,9.912584520346087,0.35999870300293324,-0.20342985726053797,0.513499450683593,-0.194032101007533,1.221031002374719,0.15973367483803003,0.867265226529156,-1.5487999343872048,86.81319717796175,41.5126734063482,0.3537657758455636,1,-0.6700000762939418,-0.49499988555908203,-0.46250009536743164,-0.7399997711181641,-0.8899993896484375,0,-0.033608744673479074,4.272788749978325,18.030000686645508,-1.0168070998216068,17.989999771118164,1.0000136240710593,17.290000915527347,-0.033608744673479074
6039,2017-01-10,18.280000686645508,18.32999992370605,17.969999313354492,18.190000534057614,683800.0,0.007162593435126485,2.7895074989460356,0.8999980926586787,60.2409537035831,42.81488179061124,-0.7872287119094814,-0.6265989699265901,-0.7802805377202233,-1.2116749649306655,8.782794741701693,0.36000061035155895,-0.23388296733182656,0.6375004768371575,-0.09046355526319871,1.3654645089375137,0.27351846078698117,1.0014824928873338,-1.6072490142822247,92.08642076952607,45.170480711612605,0.3639820160501779,1,-0.8000011444091761,-0.6250009536743164,-0.7650012969970703,-0.8700008392333984,-1.2399997711181605,1,-0.021881920725042914,-4.142931102603629,18.149999618530273,4.272788749978325,18.030000686645508,-1.0168070998216068,17.989999771118164,-0.021881920725042914
6040,2017-01-11,18.239999771118164,18.31999969482422,18.020000457763672,18.239999771118164,526100.0,-0.0021882338087966247,2.749994039529838,0.0,60.72874525190481,46.394295476628,-0.691385089983239,-0.5925639470911435,-0.7619901931722808,-1.1275244200959413,8.09853435477418,0.2999992370605469,-0.2320882400529598,0.581999588012696,-0.18394938508998848,1.3479485611153805,0.199025101461352,0.96497407456404,-1.4985581900634735,89.20865579889103,40.016577773057094,0.38297448655134275,1,-0.7600002288818324,-0.5850000381469727,-0.8425002098083496,-0.8299999237060547,-1.0799999237060547,2,-0.01864035947666287,2.7895074989460356,18.280000686645508,-4.142931102603629,18.149999618530273,4.272788749978325,18.030000686645508,-0.01864035947666287
6041,2017-01-12,18.059999465942386,18.31999969482422,17.579999923706055,18.21999931335449,664800.0,-0.009868437907592287,3.1111028694951894,-100.0,60.72869835690364,50.03800794554151,-0.4085549567210798,-0.444820959340138,-0.5939892587397004,-0.9224948681586973,7.316168172472273,0.7399997711181641,-0.1936539208265593,0.40799932479858825,-0.3424558319002138,1.1584544814973903,0.03277174644918901,0.7832269031479875,-1.2526155725439452,60.71430193323389,10.099624900395952,0.3752275783494005,1,-0.5799999237060547,-0.40499973297119496,-0.6624999046325719,-0.649999618530277,-1.0100002288818395,3,-0.03045400073780402,2.749994039529838,18.239999771118164,2.7895074989460356,18.280000686645508,-4.142931102603629,18.149999618530273,-0.03045400073780402
6042,2017-01-13,18.200000762939453,18.290000915527344,18.100000381469727,18.170000076293945,426100.0,0.00775201002973902,-1.2352993975024964,-0.18750447035262974,66.93872911750707,54.33356249396559,-0.45359867381418084,-0.584881002083435,-0.7381629528814742,-1.0381550967031181,6.491521949516965,0.23000144958495738,-0.16158935252816775,0.5290005683898933,-0.25772880611784643,1.315729942897633,0.1356358811360252,0.9223652556437614,-1.3293122496910108,76.54336395297054,21.87100040538889,0.3933646872538698,1,-0.7200012207031214,-0.5450010299682617,-0.8025012016296387,-0.7900009155273438,-1.1100006103515625,4,-0.040109968076015634,3.1111028694951894,18.059999465942386,2.749994039529838,18.239999771118164,2.7895074989460356,18.280000686645508,-0.040109968076015634
6043,2017-01-17,17.889999389648438,18.200000762939453,17.860000610351562,18.13999938964844,1099100.0,-0.017033041774496493,-1.1935666469777515,-8.333142602835645,60.96652008241996,56.91818337767935,-0.022072338045123985,-0.2664903764022526,-0.36638831016865225,-0.7021747557885547,6.221997746929716,0.3400001525878906,-0.053944500358969805,0.2049992561340339,-0.587106464979616,0.9971049772476839,-0.19105360442279107,0.6010521166908589,-0.9585384413439968,41.33326212565124,-17.0837748475817,0.39605286055682476,1,-0.19499969482421875,-0.2349996566772461,-0.49249982833862305,-0.4799995422363281,-1.0999984741210902,1,-0.031861359098426245,-1.2352993975024964,18.200000762939453,3.1111028694951894,18.059999465942386,2.749994039529838,18.239999771118164,-0.031861359098426245
6044,2017-01-18,18.18000030517578,18.290000915527344,17.6200008392334,17.93000030517578,1107000.0,0.016210225009574142,1.8510567495617167,-0.9999999999999858,63.28668786975639,60.611716832785895,-0.19983575288538802,-0.540076436311935,-0.5757878175447217,-0.9621708877444668,6.330856604871649,0.6700000762939453,0.0585807915467953,0.4670001983642571,-0.35447726268986557,1.2884776594183798,0.05626146783719577,0.8777389288913184,-1.1901978192175804,81.08115770942823,18.95552160780072,0.41073873052706183,1,-0.4850006103515625,-0.5500001907348633,-0.7825007438659668,-0.7700004577636719,-1.6800003051757812,2,-0.0506050638531631,-1.1935666469777515,17.889999389648438,-1.2352993975024964,18.200000762939453,3.1111028694951894,18.059999465942386,-0.0506050638531631
6045,2017-01-19,18.459999084472656,18.63999938964844,18.059999465942386,18.15999984741211,1628400.0,0.015401472750094625,-1.3199996948242516,1.1999969482421875,73.33329764031214,62.836817412981276,-0.3312515831196592,-0.8071128868661823,-0.7780068456650824,-1.2102320897388381,5.731933638739449,0.5799999237060547,0.2007840951989941,0.7124990463256822,-0.17440845110212067,1.599406543753485,0.26904529761178253,1.1559527950395818,-1.4141887223668448,83.01883057877237,13.892154249036764,0.44345374871390125,1,-0.36499977111816406,-0.8549995422363246,-1.0249996185302734,-1.0499992370605469,-2.059999465942383,3,-0.07692298154769239,1.8510567495617167,18.18000030517578,-1.1935666469777515,17.889999389648438,-1.2352993975024964,18.200000762939453,-0.07692298154769239
6046,2017-01-20,18.06999969482422,18.34499931335449,17.868999481201172,18.100000381469727,1102000.0,-0.02112672854769959,-1.2036972445064362,-0.10000254313797795,62.662310318006824,63.27151977359344,0.07966702698221795,-0.40976939054528927,-0.35184141175887973,-0.7811374437212848,5.216656557876102,0.5909996032714844,0.2983931669665765,0.30449962615966797,-0.5937434546173073,1.2027427069366432,-0.14462191422882142,0.7536211665481574,-0.9285379910658484,44.11759756008608,-26.92267530365352,0.4491215403884884,1,0.039999961853027344,-0.4650001525878871,-0.6424999237060547,-0.6599998474121094,-1.9099998474121094,4,-0.05035970463645112,-1.3199996948242516,18.459999084472656,1.8510567495617167,18.18000030517578,-1.1935666469777515,17.889999389648438,-0.05035970463645112
6047,2017-01-23,18.229999542236328,18.450000762939453,17.958999633789062,17.969999313354492,1117600.0,0.008854446602892807,-2.48228259913831,-8.66647593616886,68.52456945529279,64.15672353285409,-0.05473554340210285,-0.5424498944955047,-0.4878997514109358,-0.9083789647703746,5.488563777655835,0.4910011291503906,0.4306534457020881,0.4294995307922349,-0.48451911290836946,1.3435181744928393,-0.027509791058069055,0.8865088526425389,-0.9986255773245531,59.80387940303622,-16.09557437376145,0.4570093218503028,1,-0.11999988555908203,-0.6249999999999964,-0.6559996604919434,-0.8199996948242188,-1.7999992370605504,0,-0.06472848792134567,-1.2036972445064362,18.06999969482422,-1.3199996948242516,18.459999084472656,1.8510567495617167,18.18000030517578,-0.06472848792134567
6048,2017-01-24,18.229999542236328,18.32999992370605,18.049999237060547,18.190000534057614,1055300.0,0.0,1.333341280626922,0.15384220371934024,65.9574309787061,64.79188767453441,-0.04715278055024896,-0.5003717979018418,-0.4712017153097392,-0.8795992068723635,5.775165201462145,0.28000068664550426,0.4515030006564018,0.38649959564208913,-0.5231508063917794,1.2961499976759576,-0.06832560537484511,0.8413247966590234,-0.9141080518403548,59.80387940303622,-15.772970494037793,0.4548252010169347,1,-0.11999988555908203,-0.6249999999999964,-0.6559996604919434,-0.8199996948242188,-2.1700000762939418,1,-0.06253425223666187,-2.48228259913831,18.229999542236328,-1.2036972445064362,18.06999969482422,-1.3199996948242516,18.459999084472656,-0.06253425223666187
6049,2017-01-25,18.26000022888184,18.309999465942386,18.06999969482422,18.229999542236328,1043700.0,0.0016456767635131264,2.6923280073945444,0.7500357636736668,67.259754108431,65.51755532525954,-0.08972436258307326,-0.47934002312451085,-0.4838114779221456,-0.8857823383062176,6.140371870419408,0.23999977111816762,0.45636135803461997,0.36850023269653676,-0.5214971268251567,1.2584975922182302,-0.07649844706430997,0.8134989124573835,-0.8646622645307183,50.71346227110599,-24.605876193633456,0.4449986797608463,1,-0.1500005722045934,-0.6550006866455078,-0.541000366210941,-0.8500003814697301,-2.0400009155273473,2,-0.08050379490299209,1.333341280626922,18.229999542236328,-2.48228259913831,18.229999542236328,-1.2036972445064362,18.06999969482422,-0.08050379490299209
6050,2017-01-26,17.780000686645508,18.26000022888184,17.75,18.21999931335449,770600.0,-0.026286940647301638,-1.040000915527358,-14.666285205669197,45.94596983006212,63.875029933388255,0.3555524494541409,0.030580598708056073,-0.00937097858837177,-0.3795647914513083,6.721027611954067,0.5100002288818395,0.43372309454129976,-0.12949934005737163,-0.9935281619921703,0.7345294818774271,-0.5615137510247727,0.3025150709100295,-0.30998303677654704,4.28580770676999,-66.66858961189408,0.4320144109674001,1,0.34999942779541016,-0.17500114440917613,0.11749887466430664,-0.37000083923339844,-1.4700012207031214,3,-0.07199103696362119,2.6923280073945444,18.26000022888184,1.333341280626922,18.229999542236328,-2.48228259913831,18.229999542236328,-0.07199103696362119
6051,2017-01-27,17.5,17.93000030517578,17.280000686645508,17.709999084472656,1165800.0,-0.01574806950687102,-1.0000058687856896,0.4772721361504421,40.63604264098017,60.95250921377415,0.612136118213197,0.35808109096257823,0.2765318929698992,-0.07726287674601195,7.39774490374705,0.6499996185302734,0.39296509665168244,-0.4280000686645522,-1.2357671293043069,0.3797669919752025,-0.8318835989844295,-0.024116538344674865,1.139999389648441,18.803358889629727,-47.739189298975894,0.40388353031987734,1,0.46000003814697266,0.10499954223633168,0.39749956130981445,-0.09000015258789062,-0.9099998474121094,4,-0.06285716465541291,-1.040000915527358,17.780000686645508,2.6923280073945444,18.26000022888184,1.333341280626922,18.229999542236328,-0.06285716465541291
6052,2017-01-30,17.459999084472653,17.5,16.780000686645508,17.350000381469727,1650600.0,-0.0022857666015626554,6.578918837524469,-0.5238056312443065,37.45456184825161,58.34006940997767,0.5991342482600892,0.4337072449587218,0.3327303810470319,-0.01720232113491349,8.31987053512735,0.7199993133544922,0.34883210414842836,-0.4765008926391623,-1.2591890066529743,0.3061872213746497,-0.8678449496460701,-0.08515683563225451,1.1528003311157313,43.87088597002864,-19.276938827542196,0.39134405700690655,1,0.25000095367431996,0.14500045776367898,0.43750047683716176,-0.04999923706054332,-0.8399982452392507,0,-0.0744558594058945,-1.0000058687856896,17.5,-1.040000915527358,17.780000686645508,2.6923280073945444,18.26000022888184,-0.0744558594058945
6053,2017-01-31,17.370000839233402,17.575000762939453,17.239999771118164,17.319999694824222,1811300.0,-0.005154538943778486,-2.1904705679329717,0.454561217943175,33.210352880234154,54.998254411141865,0.6790198553428191,0.5744212644133633,0.43434579263395534,0.09333425391961825,9.028080669543115,0.33500099182128906,0.31234098868380045,-0.5799991607665973,-1.3094398889219185,0.14944156738872394,-0.9447195248442561,-0.21527879668893846,1.1694866271972657,38.562132242944195,-20.060758228269563,0.36472036407766006,1,0.33999919891357067,0.2349987030029297,0.4624991416931117,0.039999008178707385,-0.6500015258789098,1,-0.05411632058960281,6.578918837524469,17.459999084472653,-1.0000058687856896,17.5,-1.040000915527358,17.780000686645508,-0.05411632058960281
6054,2017-02-01,16.520000457763672,17.0,16.100000381469727,16.489999771118164,4712400.0,-0.04893496490511651,-1.2222227455006558,0.6,25.568207987558893,49.69102222750262,1.4178929370224331,1.434157083620942,1.2698844354198542,0.9644079062663948,9.66714322154588,1.2700004577636754,0.220490473466036,-1.3894995689392076,-2.3247835477601697,-0.4542155901182454,-1.8571415583496886,-0.9218575795287265,1.9491075374755908,19.44444935017684,-33.850946523567444,0.4676419894104811,2,0.755000114440918,0.8499994277954102,1.2624993324279785,0.8899993896484375,0.26000022888183594,2,-0.02784509558564241,-2.1904705679329717,17.370000839233402,6.578918837524469,17.459999084472653,-1.0000058687856896,17.5,-0.02784509558564241
6055,2017-02-02,17.0,17.489999771118164,16.389999389648438,16.389999389648438,2982200.0,0.02905566155785122,-2.606555019136003,20.332888295505118,36.12566725967539,46.742506332132464,0.7923356684363441,0.9816469844587843,0.7765117187062671,0.5177476938776948,10.163806902644982,1.1000003814697266,0.17206111012382408,-0.8949999809265137,-1.8784737060683767,0.08847374421534937,-1.3867368434974452,-0.40326311835558215,1.3269615384130908,49.18030907387276,-3.0454211470434984,0.4917368625709314,2,0.27500057220458984,0.36999988555908203,0.7274999618530273,0.4099998474121094,-0.25,3,-0.045882393332088656,-1.2222227455006558,16.520000457763672,-2.1904705679329717,17.370000839233402,6.578918837524469,17.459999084472653,-0.045882393332088656
6056,2017-02-03,17.5,17.639999389648438,17.0,17.100000381469727,1449300.0,0.02941176470588225,-1.1333299424934753,0.65573642344348,41.62678574361952,43.753863697502105,0.22683210748803617,0.4669984717377993,0.2728637647134988,0.04890413379259684,11.089294493359962,0.6399993896484375,0.09852219237274795,-0.37049999237060405,-1.368317899418578,0.62731791467737,-0.8694089458945911,0.12840896115338296,0.6933438689964895,90.90912468742374,40.03437337083331,0.4989089535239874,2,-0.2849998474121094,-0.13000011444091797,0.22249984741210938,-0.09000015258789062,-0.9699993133544922,4,-0.06800003051757797,-2.606555019136003,17.0,-1.2222227455006558,16.520000457763672,-2.1904705679329717,17.370000839233402,-0.06800003051757797
6057,2017-02-06,17.600000381469727,17.690000534057614,17.415000915527347,17.5,926700.0,0.005714307512555861,-1.0370451478909566,0.2500011920940324,46.34761891263813,41.574995690161224,0.03136695471663842,0.35113466245774205,0.16417706877498617,-0.017924293325556562,12.030192960389337,0.27499961853026633,-0.03707579371411285,-0.24899959564208984,-1.250869141632812,0.7528699503486322,-0.7499343686374509,0.2519351773532712,0.4677428782751569,94.33961358799856,40.512296640923125,0.5009347729953603,2,-0.3950004577636719,-0.23000049591064453,0.08224916458129883,-0.1900005340576172,-0.8500003814697266,0,-0.057386375397197265,-1.1333299424934753,17.5,-2.606555019136003,17.0,-1.2222227455006558,16.520000457763672,-0.057386375397197265
6058,2017-02-07,17.540000915527347,17.68000030517578,17.329999923706055,17.600000381469727,1602100.0,-0.003409060491018523,2.181831580590066,-0.5999923706345369,41.44385354002074,38.7065622936712,-0.01877754146840971,0.38271330609004295,0.21493631481444808,0.0733189452138241,12.642472255425771,0.35000038146972656,-0.1192019914439264,-0.2784991264343226,-1.2789255622647815,0.7219273093961363,-0.7787123443495538,0.2217140914809086,0.40967777152102514,90.56606263300499,38.52612388535206,0.5002132179152294,2,-0.36000061035156605,-0.17000102996826527,0.13724899291991832,-0.13000106811523793,-0.9900016784668004,1,-0.05245154095057725,-1.0370451478909566,17.600000381469727,-1.1333299424934753,17.5,-2.606555019136003,17.0,-0.05245154095057725
6059,2017-02-08,17.8799991607666,17.899999618530273,17.299999237060547,17.510000228881836,1132600.0,0.019384163483040062,1.9268322183868476,-6.1667037543316745,42.36841669372928,38.30905638963421,-0.4675113901236756,0.011817322817321951,-0.1170019250091201,-0.234099296892051,13.244034982508138,0.6000003814697266,-0.23389101426977277,0.08149919509887837,-0.895806579353998,1.0588049695517547,-0.40715369212755803,0.5701520823253148,-1.779998779296875,98.67546657403607,48.46580953778452,0.48865288722643774,2,-0.8649988174438477,-0.5099992752075195,-0.23274946212768555,-0.4699993133544922,-1.529998779296875,2,-0.06487695200553767,2.181831580590066,17.540000915527347,-1.0370451478909566,17.600000381469727,-1.1333299424934753,17.5,-0.06487695200553767
6060,2017-02-09,17.899999618530273,18.09000015258789,17.760000228881836,17.799999237060547,700400.0,0.0011185938871607348,-2.666698456093503,0.2702720814904168,47.521863619504344,39.07414760947023,-0.5237811039171234,-0.03685046277340831,-0.1414390080697281,-0.22298874722897466,13.74519832098564,0.3299999237060547,-0.34194544913400193,0.11849966049194194,-0.838078818510489,1.075078139494373,-0.35978957900927355,0.5967888999931574,-1.763999252319337,82.56876078351772,30.283610877533505,0.47828923950121477,2,-0.8049993515014648,-0.5299997329711914,-0.372499942779541,-0.48999977111816406,-1.6599998474121094,3,-0.06256977406442688,1.9268322183868476,17.8799991607666,2.181831580590066,17.540000915527347,-1.0370451478909566,17.600000381469727,-0.06256977406442688
6061,2017-02-10,17.510000228881836,18.0,17.489999771118164,18.0,692300.0,-0.021787675863674694,1.0816345596163504,-4.899979019245074,40.16393827065917,39.375189434182175,-0.1477516708580957,0.326575365837094,0.21177588536476222,0.19648900256937907,14.973692474458334,0.5100002288818359,-0.4753277642087923,-0.2439997673034675,-1.198487947023633,0.7104884124166979,-0.7212438571635502,0.2332443225566152,-1.2958398712158221,26.582373221821975,-23.729240444956034,0.4772440898600825,2,-0.41499996185302734,-0.1400003433227539,-0.046250343322753906,-0.10000038146972656,-1.4300003051757812,4,-0.04340378177884063,-2.666698456093503,17.899999618530273,1.9268322183868476,17.8799991607666,2.181831580590066,17.540000915527347,-0.04340378177884063
6062,2017-02-13,17.469999313354492,17.719999313354492,17.299999237060547,17.510000228881836,870300.0,-0.002284461165303897,-1.2105205039401696,0.08163455961635027,39.72972346013769,40.099563943060346,-0.11866157786732145,0.3257854737273931,0.2405265459707593,0.26300119345149753,16.35539241734299,0.4200000762939453,-0.5078717929444174,-0.2475006103515618,-1.185872223744667,0.6908710030415435,-0.7166864170481126,0.22168519634498907,-1.1808053638916043,21.518972060996454,-26.452139504606215,0.46918580669655174,2,-0.3749990463256836,-0.09999942779541016,0.10750055313110352,-0.05999946594238281,-1.2299995422363281,0,-0.05380644897853126,1.0816345596163504,17.510000228881836,-2.666698456093503,17.899999618530273,1.9268322183868476,17.8799991607666,-0.05380644897853126
6063,2017-02-14,17.319999694824222,17.530000686645508,17.129999160766598,17.530000686645508,1356300.0,-0.008586126183508624,2.8095203494973138,5.249904634751008,37.69632096202324,41.44713205133416,0.02626112858719054,0.45417860466604054,0.4105059644007234,0.42805134379938536,17.453329673504353,0.4000015258789098,-0.5055286440001829,-0.36900024414062216,-1.3198532115236254,0.5818527232423811,-0.844426727832122,0.10642623955087771,-0.9587734972363329,19.79170184992825,-26.68278807064056,0.4754264836915014,2,-0.07999992370605824,0.05000019073485973,0.25000047683715465,0.09000015258788707,-1.3400001525878942,1,-0.032909913675954416,-1.2105205039401696,17.469999313354492,1.0816345596163504,17.510000228881836,-2.666698456093503,17.899999618530273,-0.032909913675954416
6064,2017-02-15,17.260000228881836,17.549999237060547,17.129999160766598,17.319999694824222,831500.0,-0.0034641724595593226,-1.6249873340763648,0.2857103931844615,42.35292929678251,42.13905005545717,0.22603884749602088,0.46559111756859295,0.4850419089420015,0.4872574146698554,18.18492995049506,0.42000007629394887,-0.4923494608786463,-0.38299970626831126,-1.3227886939081124,0.5567892813714899,-0.8528942000882118,0.0868947875515893,-0.8296230730939449,13.541763938035395,-36.68844480373896,0.4698944938198998,2,0.2849998474121094,0.1099996566772461,0.30749940872192383,0.054999351501464844,-1.380000114440918,2,-0.041135630498614795,2.8095203494973138,17.319999694824222,-1.2105205039401696,17.469999313354492,1.0816345596163504,17.510000228881836,-0.041135630498614795
6065,2017-02-16,17.040000915527347,17.28499984741211,16.920000076293945,17.25,789900.0,-0.012746194115707765,1.6071525885558584,3.500015894713152,43.113778610260894,42.304271485083994,0.5054639336815256,0.6047594902581679,0.7028139727506328,0.705655018399721,19.75031469402439,0.36499977111816406,-0.464170332067102,-0.5319991111755336,-1.4253094938244573,0.36131127147339015,-0.9786543024999972,-0.08534391985106993,-0.5432388398674561,11.111189602830269,-41.31412302970112,0.44665519132446224,2,0.46499919891357067,0.32999897003173473,0.5274987220764125,0.14999866485595348,-0.9600009918212926,3,-0.0404929869122761,-1.6249873340763648,17.260000228881836,2.8095203494973138,17.319999694824222,-1.2105205039401696,17.469999313354492,-0.0404929869122761
6066,2017-02-17,17.15999984741211,17.15999984741211,16.770000457763672,17.0,804500.0,0.007042190459943809,3.874997019764919,-0.7619073569482417,45.61403900144002,42.222762606061984,0.37119966631004075,0.4354140150772636,0.5806467219732454,0.5834585332731521,21.134636472136584,0.3899993896484375,-0.31337954891636954,-0.3665001869201667,-1.2455968322240771,0.5125964583837437,-0.8060485095721219,0.07304813573178848,-0.5995082486750967,41.05261678508973,-11.94027945113239,0.4395483226519559,2,0.2700004577636719,0.21000003814697266,0.4074997901916504,-0.13500022888183594,-1.4600000381469744,4,-0.05361305853581866,1.6071525885558584,17.040000915527347,-1.6249873340763648,17.260000228881836,2.8095203494973138,17.319999694824222,-0.05361305853581866
6067,2017-02-21,17.049999237060547,17.389999389648438,16.930000305175778,17.149999618530273,697600.0,-0.0064102920355300075,-1.7058909327543583,-0.6250029802350809,45.348809486185225,42.65664660008026,0.441395466212974,0.4769318245116665,0.6678133257336114,0.6902802819218259,22.610219306761916,0.4599990844726598,-0.23350311649732802,-0.41750078201294016,-1.2552136139981585,0.4202120499722781,-0.8363571980055475,0.0013556339796672034,-0.42832729616949905,35.897335576509256,-18.13935010810409,0.41885641599260864,2,0.3800010681152344,0.32000064849853516,0.5175004005432129,-0.024999618530273438,-0.7699985504150391,1,-0.05689145787444161,3.874997019764919,17.15999984741211,1.6071525885558584,17.040000915527347,-1.6249873340763648,17.260000228881836,-0.05689145787444161
6068,2017-02-22,17.09000015258789,17.149999618530273,16.920000076293945,16.969999313354492,616000.0,0.0023460948573179596,-1.090911455398247,-1.2000038146827137,60.83650741618541,44.70865668035316,0.36973017035184697,0.3659061878648373,0.5991696558499591,0.6476201859157484,24.170503966608468,0.22999954223632812,-0.20969154615409735,-0.32049989700317383,-1.0923048823389259,0.4513050883325782,-0.7064023896710481,0.06540259566470041,-0.4095950832289681,41.02566610587269,-16.668477986716,0.38590249266787563,2,0.3400001525878906,0.2799997329711914,0.47749948501586914,-0.06500053405761719,-0.6399993896484375,2,-0.049736709998859374,-1.7058909327543583,17.049999237060547,3.874997019764919,17.15999984741211,1.6071525885558584,17.040000915527347,-0.049736709998859374
6069,2017-02-23,16.790000915527347,17.149999618530273,16.649999618530273,17.149999618530273,1085700.0,-0.017554080420245977,1.777787785507277,-2.9999682110784094,45.71429906018203,44.5078161737618,0.5574779601852349,0.579859838781779,0.8735418901677541,0.9417517192224238,25.947126750697247,0.5,-0.22765232202844743,-0.5469991683959918,-1.2555659449235783,0.16156760813159465,-0.9012825566597833,-0.19271578013220036,1.2999992370605433,18.919100040467214,-38.205742451429984,0.35428338826379246,2,0.5349988937377894,0.5799989700317347,0.8849987983703578,0.23499870300292613,-0.4600009918212926,3,-0.0482430809483716,-1.090911455398247,17.09000015258789,-1.7058909327543583,17.049999237060547,3.874997019764919,17.15999984741211,-0.0482430809483716
6070,2017-02-24,16.5,16.809999465942386,16.430000305175778,16.65999984741211,1932000.0,-0.01727223941120548,-1.53333418104598,0.4444456218243899,27.67855014117785,43.12055082604165,0.7018070604478481,0.8106098971009494,1.141432300790683,1.2236599943066935,27.31385305909403,0.37999916076660867,-0.2296981911115772,-0.7730000495910652,-1.5417607999143215,-0.00423929926780886,-1.1573804247526915,-0.3886196744294388,1.5612001419067383,7.291641831374669,-43.67769129621,0.3843803751616275,2,0.5749998092651367,0.869999885559082,1.1624999046325684,0.5249996185302734,0.049999237060546875,4,-0.03757575063994434,1.777787785507277,16.790000915527347,-1.090911455398247,17.09000015258789,-1.7058909327543583,17.049999237060547,-0.03757575063994434
6071,2017-02-27,16.399999618530273,16.514999389648438,16.270000457763672,16.389999389648438,1360800.0,-0.006060629179983401,1.041659712784811,-0.06250149011754047,23.214243139498677,41.28549745708176,0.7015734563849492,0.8685042954705793,1.209644813197798,1.3165008008726176,28.050956189617416,0.24499893188476562,-0.26878124285798677,-0.8180004119873061,-1.671145419290884,0.035144595316271676,-1.2445729156390968,-0.39142790833551544,1.5959525299072261,11.607078994962551,-32.47681423843085,0.42657250365178895,2,0.5100002288818359,0.8750009536743164,1.4499998092651367,0.6999998092651367,0.21000099182128906,0,-0.019512176967531936,-1.53333418104598,16.5,1.777787785507277,16.790000915527347,-1.090911455398247,17.09000015258789,-0.019512176967531936
6072,2017-02-28,16.15999984741211,16.40999984741211,15.9399995803833,16.379999160766598,1646700.0,-0.014634132725648952,2.3571365317674946,-21.999427808506226,21.48755966380176,39.48452397950159,0.8227264716603528,1.0604896115331996,1.4260181712175424,1.555057953814675,28.27231134401162,0.4700002670288086,-0.3496880214796647,-0.9930002212524407,-1.95912311428323,-0.026877328221651453,-1.476061667767837,-0.5099387747370443,1.7323951995849605,18.181839677106378,-19.19526821541088,0.48306144651539507,2,0.5849995613098145,1.0350003242492676,1.6974997520446777,0.9399995803833008,0.29000091552734375,1,-0.028465349164012554,1.041659712784811,16.399999618530273,-1.53333418104598,16.5,1.777787785507277,16.790000915527347,-0.028465349164012554
6073,2017-03-01,16.430000305175778,16.569999694824222,16.209999084472653,16.309999465942386,1488700.0,0.01670794927680075,-1.2499925494567008,-0.5454600625958861,19.148965527316676,36.90630578289428,0.4617623520980416,0.755174057687956,1.14181153772358,1.2791027380511402,28.535108009695158,0.4099998474121129,-0.368886768436564,-0.6759997367858936,-1.6880407318425164,0.33604125827072906,-1.182020234314205,-0.1699792392575823,1.306203104492191,40.49592639210801,10.423510717828638,0.5060204975283111,3,0.23499917984009144,0.7049994468689,1.4274992942810094,1.0629997253418004,0.1999988555908203,2,-0.009129617513337296,2.3571365317674946,16.15999984741211,1.041659712784811,16.399999618530273,-1.53333418104598,16.5,-0.009129617513337296
6074,2017-03-02,16.059999465942386,16.420000076293945,16.020000457763672,16.399999618530273,571700.0,-0.022519831549658198,1.105255232645686,-2.833314789795894,15.925932728538996,33.88543401825852,0.7192823987477084,1.1477937798703515,1.4926914719893247,1.6433319252476686,27.639272142912553,0.4099998474121058,-0.39765861550075243,-1.0230005264282198,-2.1092998727059005,0.06329881984946262,-1.566150199567062,-0.4798508532893777,1.5325076373828104,13.793092108508773,-9.240716407809927,0.5431496731388409,3,0.6050000190734828,1.0650000572204554,1.7975001335144007,1.4330005645751918,0.6599998474121058,3,0.024284016809846154,-1.2499925494567008,16.430000305175778,2.3571365317674946,16.15999984741211,1.041659712784811,16.399999618530273,0.024284016809846154
6075,2017-03-03,16.219999313354492,16.270000457763672,15.760000228881836,16.010000228881836,1215000.0,0.009962630929808425,2.290309481326524,-0.6176440889048522,23.886634048704323,31.471277912398996,0.4813523606148564,0.9764238136506052,1.3102000243090934,1.48242400933513,27.823655729286923,0.5100002288818359,-0.40617699005138874,-0.8240006446838386,-1.9768169582464168,0.3288156688787396,-1.4004088014651295,-0.24759248790254773,1.240307188135354,56.790047872127246,32.79213115912611,0.5764081567812892,3,0.35500049591064453,0.7900009155273438,1.637500286102295,1.273000717163086,0.8100013732910156,4,0.006781788841445646,1.105255232645686,16.059999465942386,-1.2499925494567008,16.430000305175778,2.3571365317674946,16.15999984741211,0.006781788841445646
6076,2017-03-06,16.309999465942386,16.379999160766598,15.81999969482422,16.059999465942386,1448000.0,0.005548714944383137,1.8717966274111655,1.1904813805631245,26.984134192548225,29.43075843532822,0.2884314962382035,0.8355392435074123,1.200224672552725,1.383886666349742,28.205863425041873,0.5599994659423775,-0.4395057879274731,-0.6745004653930629,-1.8508191226723696,0.5018181918862439,-1.262659794032718,-0.08634113675340771,0.9802764082866595,67.90118514716042,41.78905312180401,0.5881593286396538,3,0.14500045776366832,0.6150007247924769,1.5575003623962367,1.460000038146969,0.9200000762939418,0,0.014714885283676038,2.290309481326524,16.219999313354492,1.105255232645686,16.059999465942386,-1.2499925494567008,16.430000305175778,0.014714885283676038
6077,2017-03-07,16.59000015258789,16.65999984741211,16.200000762939453,16.280000686645508,1313200.0,0.017167424636045148,1.0444455747279902,1.2399978637695312,36.22643166225682,26.696305573780595,-0.07116591538025929,0.5017154163024387,0.9088933479929153,1.0999240447266452,28.450533548594702,0.45999908447265625,-0.4579779384653193,-0.3439997673034654,-1.4955187430504253,0.8075192084434946,-0.9197592551769453,0.2317597205700146,0.5472481571064343,92.22225283400338,62.612714188376685,0.5757594878734803,3,-0.13500022888183594,0.33500003814697266,1.1924996376037598,1.1799993515014648,0.8099994659423828,1,0.001205573091001666,1.8717966274111655,16.309999465942386,2.290309481326524,16.219999313354492,1.105255232645686,16.059999465942386,0.001205573091001666
6078,2017-03-08,16.620000839233402,16.819999694824222,16.549999237060547,16.600000381469727,651900.0,0.00180835963650261,-3.499904634751156,0.06451771683823726,37.78628399372176,25.815415010840567,-0.19539505863478368,0.4208330049074753,0.8728350832812133,1.0641796124944918,28.46686457992752,0.2700004577636754,-0.4990365312642808,-0.26799907684325674,-1.3907324874437492,0.854734333757234,-0.8293657821435012,0.2933676284569877,0.37952266237967436,81.13217392869038,47.44578197864889,0.5613667053002456,3,-0.33000087738037465,0.3049993515014613,1.0374989509582484,1.1499986648559535,0.5999984741210902,2,-0.01022864426653003,1.0444455747279902,16.59000015258789,1.8717966274111655,16.309999465942386,2.290309481326524,16.219999313354492,-0.01022864426653003
6079,2017-03-09,16.719999313354492,16.790000915527347,16.489999771118164,16.629999160766598,607700.0,0.006016755058461332,1.6086675291073242,4.499904634750475,43.59997283937607,27.584461977307036,-0.342371526840644,0.24187547981101432,0.7700728340902785,0.9576831967162178,28.97054730110827,0.30000114440918324,-0.533121397778249,-0.1100006103515625,-1.132320026635007,0.9123188059318803,-0.6211603184932848,0.4011590977901598,0.15557186098546083,90.56599699502439,51.79231831937526,0.5111597081417216,3,-0.42999935150146484,0.2050008773803711,0.9375004768371582,1.0500001907348633,0.6300010681152344,3,-0.005382784466744006,-3.499904634751156,16.620000839233402,1.0444455747279902,16.59000015258789,1.8717966274111655,16.309999465942386,-0.005382784466744006
6080,2017-03-10,16.780000686645508,16.940000534057614,16.709999084472653,16.780000686645508,782000.0,0.0035885990284156843,-2.2856597912861742,0.0,42.21314582983192,29.69545116512184,-0.4006059062789191,0.09872613618151149,0.7040793462874504,0.8892314273639386,29.748652385349878,0.23000144958496094,-0.6297134418367172,0.006000709533690696,-0.8836214922119972,0.8956229112793785,-0.4388103913391532,0.4508118104065346,-1.0200004577636719,85.71431004269418,45.2779244990563,0.4448111008728438,3,-0.43000030517578125,0.14499950408935547,0.5424995422363281,0.7549991607666016,0.6899986267089844,4,-0.0035757670343106174,1.6086675291073242,16.719999313354492,-3.499904634751156,16.620000839233402,1.0444455747279902,16.59000015258789,-0.0035757670343106174
6081,2017-03-13,16.75,16.969999313354492,16.600000381469727,16.819999694824222,768100.0,-0.0017878835171553087,1.0,-100.0,43.64409587803332,32.15728852225868,-0.35284163049900386,0.07259198726282179,0.736964790033916,0.9094037493363771,30.262757109478393,0.3699989318847656,-0.6614788745534526,0.014000034332276812,-0.8054068120652929,0.8334068807298465,-0.395703388866508,0.42370345753106164,-0.9663997650146481,71.42860681544015,29.161523214463244,0.40970342319878483,3,-0.38500022888183594,0.17500019073486328,0.5725002288818359,0.7849998474121094,1.260000228881836,0,0.016716458904209475,-2.2856597912861742,16.780000686645508,1.6086675291073242,16.719999313354492,-3.499904634751156,16.620000839233402,0.016716458904209475
6082,2017-03-14,16.530000686645508,16.75,16.360000610351562,16.75,584700.0,-0.013134287364447328,2.5454600625959096,3.1428610354221838,38.976400716982006,34.36033687666594,-0.08363316135598353,0.23036934420607835,0.9521938027436043,1.1071783225528762,30.68776985747677,0.3899993896484375,-0.6289479057415086,-0.15899934768676616,-0.9057511622004455,0.5877524668269114,-0.5323752549436058,0.2143765595700735,-0.6989444885253899,27.86892422181574,-13.953930444173018,0.3733759072568391,3,-0.16500091552734375,0.39499950408935547,0.7624993324279785,1.0049991607666016,1.5,1,0.042347176437587564,1.0,16.75,-2.2856597912861742,16.780000686645508,1.6086675291073242,16.719999313354492,0.042347176437587564
6083,2017-03-15,16.75,16.84000015258789,16.489999771118164,16.600000381469727,759000.0,0.013309092814026924,1.121214923561541,-0.6818185758997078,49.18697421980997,38.056008153473826,-0.28325414862003484,-0.036388064979362866,0.7360074689468306,0.856267953917424,30.833243246343578,0.35000038146972656,-0.569101440184582,0.08949995040893555,-0.5969243829750681,0.775924283792941,-0.2537122162830663,0.4327121171009374,-0.8733860772705064,63.934462110907866,18.420707969094003,0.34321216669200233,3,-0.38500022888183594,0.17500019073486328,0.5374999046325684,0.7849998474121094,1.4200000762939453,2,0.03880594737494181,2.5454600625959096,16.530000686645508,1.0,16.75,-2.2856597912861742,16.780000686645508,0.03880594737494181
6084,2017-03-16,16.549999237060547,16.879999160766598,16.520000457763672,16.790000915527347,641700.0,-0.011940344056086794,-1.3999974568619984,-1.6000152588278913,51.05483500246265,41.074697148335865,-0.007193902511943406,0.1135138233926476,0.9301610933878592,1.0243598771833824,30.99316208026069,0.35999870300292613,-0.48038634122120527,-0.07500076293945312,-0.7017219097148981,0.5517203838359919,-0.3883613363271756,0.23835981044826937,-0.6296498987060541,31.147382080265153,-18.40802993989781,0.3133605733877224,3,-0.1549997329711914,0.3750009536743164,0.7250008583068848,0.9850006103515625,1.7100009918212926,3,0.040483390161953015,1.121214923561541,16.75,2.5454600625959096,16.530000686645508,1.0,16.75,0.040483390161953015
6085,2017-03-17,16.350000381469727,16.59000015258789,16.309999465942386,16.549999237060547,702900.0,-0.012084523553509419,-1.0000000000000253,0.833322737026134,48.98787019533711,43.5195567042013,0.23823817398373848,0.27317492297267165,1.1231577358449059,1.1880888730268282,31.00880170874143,0.28000068664550426,-0.4080232625696709,-0.240499591827394,-0.846660265954565,0.3656610822997788,-0.5435799288909813,0.06258074523619328,-0.3876650441152343,6.06074617807654,-46.2998632932446,0.3030803370635861,3,0.2349996566772461,0.5749998092651367,0.8424997329711914,1.1849994659423828,2.119998931884762,4,0.06116207808370144,-1.3999974568619984,16.549999237060547,1.121214923561541,16.75,2.5454600625959096,16.530000686645508,0.06116207808370144
6086,2017-03-20,16.239999771118164,16.454999923706055,16.100000381469727,16.399999618530273,793900.0,-0.006727865919577081,1.6296217804716089,0.8000038147190937,51.70939857438044,45.239886361103906,0.3769001949167645,0.3275090403868859,1.202167038017663,1.260971431810237,30.949098084455294,0.3549995422363281,-0.28123209947832706,-0.30450019836425923,-0.8667319171549934,0.25773152042647673,-0.5856160577596263,-0.023384338968892138,-0.23735787472367065,17.948667788254706,-37.13520982729152,0.28111585939536793,3,0.2950000762939453,0.6400003433227539,0.9925003051757812,1.2950000762939453,2.469999313354492,0,0.07573888913618121,-1.0000000000000253,16.350000381469727,-1.3999974568619984,16.549999237060547,1.121214923561541,16.75,0.07573888913618121
6087,2017-03-21,16.079999923706055,16.450000762939453,16.010000228881836,16.239999771118164,1036400.0,-0.00985220749181659,-1.9333443535979045,1.0,42.15246291577825,45.725017352443516,0.5106488000151366,0.4333300140255716,1.3273878450472232,1.386857113565675,31.484805767772926,0.4400005340576172,-0.1983189137764647,-0.41600008010864187,-0.9617361357015604,0.12973597548427662,-0.6888681079051011,-0.14313205231218262,0.8899993896484375,8.045951811983459,-46.86388881003499,0.2728680277964589,3,0.4099998474121094,0.6599998474121094,1.1525001525878906,1.4549999237060547,2.7499999999999964,1,0.12002489516995984,1.6296217804716089,16.239999771118164,-1.0000000000000253,16.350000381469727,-1.3999974568619984,16.549999237060547,0.12002489516995984
6088,2017-03-22,16.239999771118164,16.25,15.949999809265135,16.049999237060547,631500.0,0.009950239314132636,1.857131179553336,-1.1875044703526214,54.455452088735036,46.931181713483404,0.3252842838932466,0.21753851583942918,1.129882584888577,1.2000333617382246,32.06746796344003,0.30000019073486506,-0.12210057103280647,-0.21350021362304616,-0.692810499071701,0.26581007182561045,-0.4531553563473736,0.026154929101281255,0.7107995605468744,31.18281334119542,-27.73303279795598,0.2396551427243282,3,0.2199997901916504,0.41499996185302734,0.9925003051757812,1.2950000762939453,2.3899993896484375,2,0.11022173280511671,-1.9333443535979045,16.079999923706055,1.6296217804716089,16.239999771118164,-1.0000000000000253,16.350000381469727,0.11022173280511671
6089,2017-03-23,15.979999542236328,16.514999389648438,15.864999771118164,16.270000457763672,584300.0,-0.016009866536096262,-1.4999963320250889,-1.526316317823621,44.33963028040713,47.16745776354731,0.5244256154372344,0.43610329555291827,1.3443919311076051,1.437333334409594,32.021809305368734,0.6499996185302734,-0.09803720785705394,-0.43300037384033274,-0.9291798495705947,0.06317910188992748,-0.681090111705462,-0.18491063597520352,0.930767808532714,15.862029049562098,-41.53309955257467,0.2480897378651301,3,0.4375,0.6750001907348633,1.325000286102295,1.5400009155273438,3.190000534057617,3,0.1370463452310673,1.857131179553336,16.239999771118164,-1.9333443535979045,16.079999923706055,1.6296217804716089,16.239999771118164,0.1370463452310673
6090,2017-03-24,15.880000114440918,16.149999618530273,15.859999656677244,15.949999809265135,504300.0,-0.006257786649561781,-4.272697322790818,0.24137749598799735,39.90611905168054,46.75212700506368,0.5401352716303727,0.513605111366136,1.3980900970560555,1.5120641606107554,31.68742308109288,0.2899999618530291,-0.08537894887879816,-0.5019998073577874,-1.0500531324010502,0.046053517685477274,-0.7760264698794188,-0.22797314483615594,0.9680211815490729,3.0535062469335803,-50.82277786232859,0.27402666252163194,3,0.4899992942810023,0.6949996948242188,1.5774998664855957,1.5399999618530273,3.2499990463256836,4,0.14987406154214078,-1.4999963320250889,15.979999542236328,1.857131179553336,16.239999771118164,-1.9333443535979045,16.079999923706055,0.14987406154214078
6091,2017-03-27,16.079999923706055,16.129999160766598,15.619999885559082,15.850000381469727,1351100.0,0.01259444633651241,2.0909232778850715,-3.28572207084477,37.560965397891685,46.59485641405364,0.2627301639736821,0.303988158581312,1.1589612451192401,1.293769740620597,31.27869050562576,0.509999275207516,-0.09763229005162799,-0.28600001335144043,-0.850284682685011,0.2782846559821319,-0.5681423480182275,-0.003857678684653365,0.6889796411389177,51.396680785316605,2.2729642362684785,0.28214233466678584,3,0.1699995994567871,0.4249997138977051,1.3575000762939453,1.3400001525878906,2.3999996185302734,0,0.1486318035440386,-4.272697322790818,15.880000114440918,-1.4999963320250889,15.979999542236328,1.857131179553336,16.239999771118164,0.1486318035440386
6092,2017-03-28,15.699999809265135,16.049999237060547,15.420000076293945,16.049999237060547,2015800.0,-0.023631848025117308,2.6000010899152866,-1.521739671271963,30.833301213034545,44.55555941330081,0.5728550080574362,0.6827649617700917,1.490096575496226,1.6562732431791378,30.56838496847875,0.6599998474121094,-0.12408308440555871,-0.6430001258850115,-1.275958389204165,-0.01004186256585804,-0.9594792575445883,-0.3265209942254348,0.9540817876512495,25.570767904266557,-18.698400049377117,0.316479131659577,3,0.4499998092651385,0.7049999237060565,1.7000002861022967,1.7200002670288104,3.4700002670288104,1,0.1917197013869525,2.0909232778850715,16.079999923706055,-4.272697322790818,15.880000114440918,-1.4999963320250889,15.979999542236328,0.1917197013869525
6093,2017-03-29,16.280000686645508,16.329999923706055,15.710000038146973,15.710000038146973,1500500.0,0.036942731492142666,-1.1754357199145375,-1.6285759439347494,42.36113778601941,43.589593055918236,-0.09032509698228708,0.09586536999847795,0.8769568887409349,1.0964598556954321,29.949539756817806,0.6300001144409197,-0.14386919251084151,-0.05549926757812429,-0.6876712330887713,0.5766726979325227,-0.371585250333446,0.26058671517719745,0.2259911277961848,78.53891777493271,38.4684241845278,0.3160859827553234,3,-0.27500057220458984,0.0049991607666015625,1.1199994087219238,1.1399993896484375,3.0299987792968786,2,0.15663385316391953,2.6000010899152866,15.699999809265135,2.0909232778850715,16.079999923706055,-4.272697322790818,15.880000114440918,0.15663385316391953
6094,2017-03-30,16.450000762939453,16.59000015258789,16.059999465942386,16.270000457763672,2154600.0,0.010442264688194758,1.3043553978073585,0.31578964980115076,44.481606204560926,43.08889705694311,-0.3084371357720208,-0.04576509360244785,0.6657611417162421,0.954866297570863,28.816773514241557,0.5300006866455043,-0.1292971960662399,0.0950007438659668,-0.5253389740923744,0.715340461824308,-0.21516911511320203,0.4051706028451356,-1.0300006866455078,88.03424098125745,51.517547330447805,0.3101698589791703,3,-0.44500064849853516,-0.16500091552734375,0.9499993324279785,0.9699993133544922,2.5699996948242188,3,0.13252269280974827,-1.1754357199145375,16.280000686645508,2.6000010899152866,15.699999809265135,2.0909232778850715,16.079999923706055,0.13252269280974827
6095,2017-03-31,16.329999923706055,16.559999465942386,16.290000915527347,16.440000534057614,488800.0,-0.007294883505644001,-1.842110546710408,-0.6111134658584976,43.18181677438853,42.141387968055106,-0.21408504639727965,0.08737923447821316,0.733295945938309,1.0990321324917787,27.321634957602253,0.26999855041503906,-0.16912512657930634,-0.030500125885009055,-0.6477429416175617,0.5867426898475436,-0.3391215337512854,0.2781212819812673,-0.8865998458862308,77.77775966430667,43.79031070336511,0.3086214078662764,3,-0.3249998092651367,-0.13500022888183594,1.0174999237060547,1.0900001525878906,2.7800006866455043,4,0.17391305363480725,1.3043553978073585,16.450000762939453,-1.1754357199145375,16.280000686645508,2.6000010899152866,15.699999809265135,0.17391305363480725
6096,2017-04-03,16.549999237060547,16.649999618530273,16.264999389648438,16.299999237060547,1401700.0,0.013472095185690813,-1.4062537252938512,-2.2727146622278442,50.324651800493804,43.04940895524573,-0.4307885635931399,-0.1198634599349262,0.4748780423806558,0.8855618372595977,25.961130763136804,0.38500022888183594,-0.1981348944218908,0.1774991989135728,-0.44491983967188276,0.7999182374990284,-0.13371032037915498,0.4887087182063006,-1.0836671577453618,91.86988465963893,54.74939092525537,0.3112095192927281,4,-0.5149993896484375,-0.3549995422363281,0.6725006103515625,0.845001220703125,2.5400009155273438,0,0.15589124124722864,-1.842110546710408,16.329999923706055,1.3043553978073585,16.450000762939453,-1.1754357199145375,16.280000686645508,0.15589124124722864
6097,2017-04-04,16.610000610351562,16.700000762939453,16.389999389648438,16.610000610351562,1004100.0,0.0036254607889438795,2.4444538634340693,0.0,47.60275180577456,42.28799781269457,-0.4556159861466966,-0.18792461499437962,0.37120512952470364,0.8251597972370277,25.215979043736713,0.3100013732910156,-0.2062331208189363,0.23650054931640696,-0.3874522414365593,0.8604533400693732,-0.07547584606007618,0.5484769446928901,-1.0963218294677741,90.9090821517574,54.81831277047064,0.31197639537648275,4,-0.5500001907348633,-0.41500091552734375,0.4824995994567871,0.7599992752075195,3.3699989318847656,1,0.11258271301443301,-1.4062537252938512,16.549999237060547,-1.842110546710408,16.329999923706055,1.3043553978073585,16.450000762939453,0.11258271301443301
6098,2017-04-05,16.450000762939453,16.799999237060547,16.385000228881836,16.729999542236328,1256200.0,-0.009632741814133094,-1.0243861591566725,-100.0,48.26391602370939,42.72402956195038,-0.2935664767539734,-0.043546407244633656,0.4847738126244252,0.9799924069237562,24.732776038474377,0.41499900817871094,-0.2184397207673996,0.08500070571899343,-0.5293711817636115,0.6993725932015984,-0.22218523802230905,0.3921866494602959,-0.8651426631323247,52.70289427357036,15.326420616175014,0.3071859437413029,4,-0.34000110626220703,-0.2550010681152344,0.5199990272521973,0.839998722076416,2.799999237060547,2,0.16534949466278648,2.4444538634340693,16.610000610351562,-1.4062537252938512,16.549999237060547,-1.842110546710408,16.329999923706055,0.16534949466278648
6099,2017-04-06,16.629999160766598,16.649999618530273,16.299999237060547,16.399999618530273,702400.0,0.010942151336106098,1.5925910227609885,-0.8214305177111589,54.89508250948332,44.38946994615068,-0.41534396822822117,-0.24309680370377862,0.25851137779927313,0.7958209944555783,24.204359710724948,0.35000038146972656,-0.18637014725957357,0.26949911117553427,-0.33516624703835873,0.874164469389429,-0.03283356793141223,0.5718317902824808,-0.9479297699791953,68.22427574208294,25.77591656579868,0.30233267910694733,4,-0.5199995040893519,-0.43499946594237926,0.2700004577636754,0.6600003242492711,3.0600013732910156,3,0.16115456647156234,-1.0243861591566725,16.450000762939453,2.4444538634340693,16.610000610351562,-1.4062537252938512,16.549999237060547,0.16115456647156234
6100,2017-04-07,16.719999313354492,17.0,16.540000915527347,16.610000610351562,1063200.0,0.005411915642198117,-2.680020752111527,0.4782561823097283,58.45069571209244,46.71055109217299,-0.4175717454233272,-0.3560789416661976,0.13781332099737398,0.6933468583842668,23.795958571609365,0.4599990844726527,-0.19506626344795208,0.36249933242797994,-0.23394184236256166,0.9589405072185198,0.06427874503270914,0.6607199198232507,-0.9484955348652377,61.904700118333366,15.681591778396253,0.29822058739527024,4,-0.5099992752075195,-0.5099992752075195,0.17500019073486328,0.570000171661377,2.860000610351559,4,0.13755988270718023,1.5925910227609885,16.629999160766598,-1.0243861591566725,16.450000762939453,2.4444538634340693,16.610000610351562,0.13755988270718023
6101,2017-04-10,17.030000686645508,17.120000839233402,16.760000228881836,16.760000228881836,1267400.0,0.018540752752508327,-1.666666666666693,2.454578557680637,65.88629146567219,50.60532778691051,-0.6466456505292868,-0.6788318754116744,-0.19088999770663406,0.379892410377213,23.28777269628785,0.4000015258789098,-0.14769716830858926,0.6585006713867188,0.012206657932843257,1.3047946848405942,0.335353664659781,0.9816476781136565,-1.1356472860051792,89.02439308052446,36.40354162579221,0.3231470067269374,4,-0.6150002479553223,-0.7600002288818359,-0.23750066757202148,0.1699991226196289,1.5900001525878906,0,0.12213739517562883,-2.680020752111527,16.719999313354492,1.5925910227609885,16.629999160766598,-1.0243861591566725,16.450000762939453,0.12213739517562883
6102,2017-04-11,17.229999542236328,17.229999542236328,16.90999984741211,17.049999237060547,999000.0,0.011743913536518713,2.5555461365659307,0.6666666666666666,66.3366261843027,53.26927094227533,-0.6780998412224228,-0.8682134546620333,-0.40636284177704596,0.18283756522251693,22.466138833100242,0.31999969482421875,-0.06922698688214268,0.8234995841979966,0.07355855826760305,1.5734406101283884,0.4485290712328016,1.1984700971631916,-1.1885684489648298,100.0,42.8222174735329,0.3749705129651963,4,-0.5850000381469727,-0.9049997329711914,-0.5399994850158691,-0.029999732971191406,1.8199996948242188,1,0.10795128611536509,-1.666666666666693,17.030000686645508,-2.680020752111527,16.719999313354492,1.5925910227609885,16.629999160766598,0.10795128611536509
6103,2017-04-12,17.399999618530273,17.5,17.149999618530273,17.180000305175778,1730500.0,0.009866516587955676,-1.499996594028651,1.2222163353537263,74.14965677462212,56.565721005615444,-0.7515545688692455,-1.0403601841284313,-0.5872791746038217,0.01488385844359641,22.054686435870984,0.35000038146972656,0.011521567847751157,0.960999679565429,0.10023146115880976,1.8217678979720464,0.5306155703621194,1.3913837887687386,-1.1921689424037005,91.66664017573028,28.053881049086343,0.4303841092033089,4,-0.5174999237060547,-0.9399995803833008,-0.7099995613098145,-0.19999980926513672,1.75,2,0.1482758609349888,2.5555461365659307,17.229999542236328,-1.666666666666693,17.030000686645508,-2.680020752111527,16.719999313354492,0.1482758609349888
6104,2017-04-13,17.219999313354492,17.440000534057614,17.110000610351562,17.40999984741211,660700.0,-0.010344845351840659,1.6399792482052453,-0.8636414866961878,72.18540683190484,59.78834212311727,-0.503826296761062,-0.8512347624536964,-0.3931095695636486,0.187761365785434,21.6900956990857,0.32999992370605113,0.15236673295337866,0.7474993705749498,-0.18094849335228247,1.675947234502182,0.28327543861133364,1.2117233025385659,-0.8054215454081692,70.83323399216385,-0.4216930377747019,0.4642239319636159,4,-0.33749961853027344,-0.7599992752075195,-0.6124992370605469,-0.01999950408935547,2.4300003051757812,3,0.11788622343737254,-1.499996594028651,17.399999618530273,2.5555461365659307,17.229999542236328,-1.666666666666693,17.030000686645508,0.11788622343737254
6105,2017-04-17,17.350000381469727,17.430000305175778,17.170000076293945,17.219999313354492,411900.0,0.007549423536528099,-1.2608760552634326,-0.6842142247653465,71.5254120030957,62.14398214562858,-0.5296196959482735,-0.9512480683073576,-0.5226127611464371,0.04924542172120994,20.95502350484911,0.2600002288818324,0.2335847018828794,0.827500438690187,-0.17770435306833576,1.8327052304487097,0.3248980428109256,1.3301028345694483,-0.761755056394815,79.72977501011668,5.7165915838267125,0.5026023958792613,4,-0.4500007629394531,-0.8900003433227539,-0.7425003051757812,-0.15000057220458984,2.309999465942383,0,0.13487032283221567,1.6399792482052453,17.219999313354492,-1.499996594028651,17.399999618530273,2.5555461365659307,17.229999542236328,0.13487032283221567
6106,2017-04-18,17.469999313354492,17.65999984741211,17.360000610351562,17.430000305175778,1324500.0,0.006916364798062347,-2.3333545262845576,0.3076821502978647,82.89960083965838,66.06585426050457,-0.5647858581337637,-1.0270301492465066,-0.6568281138400032,-0.07658132694631803,20.030566561670557,0.3099994659423828,0.3053058806496729,0.885999393463134,-0.19414464810911625,1.9661434350353826,0.3459273726770107,1.4260714142492574,-0.7358732402915678,74.66659545898438,-5.248093035218687,0.5400720207861245,4,-0.48999977111816406,-0.9299993515014648,-0.8324990272521973,-0.26999950408935547,2.2499999999999964,1,0.12077851707404608,-1.2608760552634326,17.350000381469727,1.6399792482052453,17.219999313354492,-1.499996594028651,17.399999618530273,0.12077851707404608
6107,2017-04-19,18.010000228881836,18.18000030517578,17.514999389648438,17.59000015258789,1878000.0,0.030910185274853008,-1.3333299871170674,10.500262266939128,82.6414820018368,69.88558381362984,-0.9893535429432134,-1.4914964613252657,-1.2082875085664746,-0.622362881752835,19.257919858605614,0.7100009918212891,0.41330271699721166,1.3295002937316909,0.10388819821013229,2.5551123892532495,0.7166942459709098,1.942306341492472,-1.109216876436058,84.11213787104181,3.857220153408946,0.6128060477607797,4,-0.7700004577636719,-1.2100000381469727,-1.3650002479553223,-0.8100004196166992,1.4300003051757777,2,0.03387010564127202,-2.3333545262845576,17.469999313354492,-1.2608760552634326,17.350000381469727,1.6399792482052453,17.219999313354492,0.03387010564127202
6108,2017-04-20,18.030000686645508,18.21999931335449,17.959999084472656,18.049999237060547,1016900.0,0.0011105195729868012,-2.2499672178048598,-0.04761558757680483,81.59997436525393,72.85279401982656,-0.8511712417325867,-1.4445832259479126,-1.2378160294325262,-0.6479266881593517,18.374350876496838,0.2600002288818324,0.48764499516734716,1.2600007057189941,-0.08571377961401083,2.605715191052001,0.5871434630524917,1.9328579483854966,-0.8733739436537284,82.88298660214922,3.4628887936759156,0.6728572426665032,4,-0.6500005722045898,-1.210000991821289,-1.3850007057189941,-0.8300008773803711,1.5799999237060511,3,0.05657229681474907,-1.3333299871170674,18.010000228881836,-2.3333545262845576,17.469999313354492,-1.2608760552634326,17.350000381469727,0.05657229681474907
6109,2017-04-21,18.170000076293945,18.225000381469727,17.940000534057614,18.0,1277700.0,0.007764802236093882,1.0357082036226164,-8.500619933237958,86.50793290372584,75.97026481889694,-0.8378584291719804,-1.4884126096495223,-1.3968739616686499,-0.7860256133621917,18.22606092115874,0.2849998474121129,0.5797500117251495,1.2905000686645494,-0.138382083163183,2.7193822204922835,0.5760589927506814,2.0049411445784173,-0.8006988192296234,94.78670243923605,14.532663035088916,0.7144410759138669,4,-0.6774997711181641,-1.3474998474121094,-1.5250000953674316,-0.9700002670288086,1.8700008392333984,4,0.05393503236771657,-2.2499672178048598,18.030000686645508,-1.3333299871170674,18.010000228881836,-2.3333545262845576,17.469999313354492,0.05393503236771657
6110,2017-04-24,18.26000022888184,18.309999465942386,18.125,18.299999237060547,1084000.0,0.0049532279697299675,5.1667037543306975,-0.23528817780967068,85.77405991306009,78.18001686860671,-0.7671060064392208,-1.466136521076912,-1.5059245662494583,-0.8799695449702583,18.113534638349822,0.18499946594238637,0.6945216094792173,1.2615002155304005,-0.21260295626870018,2.735603387329503,0.5244486296308501,1.9985518014299508,-0.7195591469364366,94.73691607455133,15.293233924200237,0.7370515858995511,4,-0.6500005722045934,-1.3950004577636754,-1.6000003814697301,-1.0600004196167028,1.2199993133544886,0,0.07612263812844167,1.0357082036226164,18.170000076293945,-2.2499672178048598,18.030000686645508,-1.3333299871170674,18.010000228881836,0.07612263812844167
6111,2017-04-25,18.46999931335449,18.6299991607666,18.25,18.25,1287100.0,0.011500497362562756,-2.4545486071976628,-5.500119212245882,86.61416199403614,80.43307640302153,-0.839659378346866,-1.5683103387816608,-1.7203539045055223,-1.1064630392469503,17.759040622535714,0.37999916076660156,0.7893391662749387,1.351999330520627,-0.1943184475620363,2.8983171086032904,0.5788404414792936,2.1251582195619605,-0.7756465546096898,85.6502349546082,7.340552269514205,0.7731588890413319,4,-0.5999994277954066,-1.4449996948242152,-1.7149991989135707,-1.269999504089352,0.9099998474121129,1,0.06442883477517003,5.1667037543306975,18.26000022888184,1.0357082036226164,18.170000076293945,-2.2499672178048598,18.030000686645508,0.06442883477517003
6112,2017-04-26,18.709999084472656,18.71999931335449,18.420000076293945,18.530000686645508,943100.0,0.012994032487301688,2.0000095367978052,0.8181770892035193,93.12975654359167,82.54197637735147,-0.9472577108123694,-1.6561584482771892,-1.9607969069753608,-1.348476355492977,17.109110473412454,0.2999992370605433,0.8826842125458931,1.4414991378784165,-0.10962612781603198,2.992624403572865,0.6659365050311941,2.217061770725639,-0.8285170453234976,98.7179173676596,16.45990836407603,0.7755626328472242,4,-0.7949991226196289,-1.6399993896484375,-2.0024991035461426,-1.5099992752075195,0.6900005340576172,2,0.053981842774114774,-2.4545486071976628,18.46999931335449,5.1667037543306975,18.26000022888184,1.0357082036226164,18.170000076293945,0.053981842774114774
6113,2017-04-27,18.82999992370605,18.88500022888184,18.520000457763672,18.520000457763672,1056700.0,0.006413727691359616,-1.3548412898621398,1.7222345847770835,92.96874185093185,84.85123582391003,-0.9421591997786578,-1.6604570429401662,-2.0750200199274147,-1.453367239043132,17.355258681322468,0.3649997711181676,0.937430126558791,1.4340000152587855,-0.192392643878879,3.06039267439645,0.6208036856899533,2.2471963448276178,-0.780814429715825,94.1798600066195,9.72752932097741,0.8131963295688323,4,-0.8024997711181605,-1.6774997711181605,-2.215000152587887,-1.6300001144409144,0.3199996948242223,3,0.03239514672454158,2.0000095367978052,18.709999084472656,-2.4545486071976628,18.46999931335449,5.1667037543306975,18.26000022888184,0.03239514672454158
6114,2017-04-28,18.6299991607666,18.96999931335449,18.350000381469727,18.88999938964844,2488700.0,-0.010621389471577092,1.952375329812341,-0.8387118606525815,85.76776083151776,86.43371902706804,-0.5823575157924594,-1.3584086596372416,-1.8695121747970305,-1.2418208572048535,18.107651277381304,0.6199989318847621,0.9784568552792727,1.1249993324279792,-0.5264559912347977,2.776454656090756,0.299271670596589,1.9507269942593695,-0.4136507197980528,59.76326285542763,-26.403493245460623,0.8257276618313885,4,-0.4649991989135742,-1.4349994659423828,-2.0724995136260986,-1.4299993515014648,0.7300014495849574,4,0.052603408144471064,-1.3548412898621398,18.82999992370605,2.0000095367978052,18.709999084472656,-2.4545486071976628,18.46999931335449,0.052603408144471064
6115,2017-05-01,19.170000076293945,19.350000381469727,18.690000534057614,18.709999084472656,2130100.0,0.028985557694739317,-1.6400094604852844,-1.769233026446075,86.89652178717166,86.87782135456952,-0.9354101489761923,-1.7652394719556028,-2.3905252857048858,-1.7742040601017806,19.098848897914745,0.720001220703125,1.0007641484548095,1.5230002403259277,-0.19029257363308716,3.2362930542849444,0.6663538333464203,2.379646647305435,-0.8199996948242188,83.63634156787472,-2.079345889295837,0.8566464069795082,5,-0.7375001907348633,-1.7849998474121094,-2.6337504386901855,-1.9700002670288086,0.12000083923339844,0,0.04538345517845155,1.952375329812341,18.6299991607666,-1.3548412898621398,18.82999992370605,2.0000095367978052,18.709999084472656,0.04538345517845155
6116,2017-05-02,19.1299991607666,19.82999992370605,18.63999938964844,19.200000762939453,4700600.0,-0.0020866413859230715,-1.2666652134502463,-0.15217706791390412,84.67148051130808,87.10337674451078,-0.7098205585988282,-1.6042939862999788,-2.3354784083908484,-1.727379399360494,20.595954420432072,1.19000053405761,1.0495659504955661,1.3539993286132805,-0.3995579562259728,3.107556613452534,0.4772206861936539,2.230777971032907,-0.779998779296875,52.702636523675736,-29.91708629808727,0.8767786424196273,5,-0.24499893188476918,-1.5049991607666016,-2.6574995517730713,-1.9299993515014648,-0.019998550415042615,1,0.01829589110424723,-1.6400094604852844,19.170000076293945,1.952375329812341,18.6299991607666,-1.3548412898621398,18.82999992370605,0.01829589110424723
6117,2017-05-03,18.479999542236328,18.729999542236328,18.0,18.010000228881836,2886200.0,-0.03397802650526749,-1.9795913600959125,-6.71412223100188,66.77016885942444,85.45562057719638,0.015488410514493012,-0.8506277237863955,-1.6741294742953343,-1.0838467710036284,21.65174725761594,1.1299991607666016,1.086675336464829,0.6104997634887681,-1.0795510968205448,2.300550623798081,-0.23452566666588837,1.4555251936434246,1.350000381469723,26.22948427583811,-52.9637146759956,0.8450254301546568,5,0.40500068664550426,-0.8549995422363281,-2.1024999618530273,-1.3499999046325684,-0.01000022888183949,2,0.04870127926536516,-1.2666652134502463,19.1299991607666,-1.6400094604852844,19.170000076293945,1.952375329812341,18.6299991607666,0.04870127926536516
6118,2017-05-04,19.170000076293945,19.239999771118164,18.13999938964844,18.540000915527344,3269200.0,0.03733769216176719,1.857149226779216,1.3404257046040218,76.1393968897462,84.30356102008754,-0.5540630072310506,-1.398085073238363,-2.3458183743545895,-1.7792416911396103,23.276845955739383,1.100000381469723,1.1092015188051256,1.1645003318786635,-0.4817838623861377,2.8107845261434647,0.3413582347462629,1.9876424290110641,0.6599998474121058,63.934433064046395,-15.642237971137611,0.8231420971324014,5,-0.25500011444091797,-1.4000000953674316,-2.892500400543213,-2.140000343322754,-1.6399993896484375,3,0.011997889479445023,-1.9795913600959125,18.479999542236328,-1.2666652134502463,19.1299991607666,-1.6400094604852844,19.170000076293945,0.011997889479445023
6119,2017-05-05,19.309999465942386,19.8700008392334,19.040000915527344,19.26000022888184,2944700.0,0.007303045857655954,-2.3877695601400832,0.0793639740721342,76.2031845568069,83.2401304249483,-0.5759108104835491,-1.3987243247375964,-2.455830426906097,-1.9203633803630957,25.020636417119356,0.8299999237060547,1.1043125529981026,1.1704997062683127,-0.4402727736907224,2.7812721862273477,0.36511346628879693,1.9758859462478284,-1.3099994659423864,70.05341593747183,-9.11129264514878,0.805386239979517,5,-0.37499904632568715,-1.3449993133544957,-3.1649994850158727,-2.279999732971195,-1.649999618530277,4,-0.008285854574688556,1.857149226779216,19.170000076293945,-1.9795913600959125,18.479999542236328,-1.2666652134502463,19.1299991607666,-0.008285854574688556
6120,2017-05-08,19.020000457763672,19.399999618530273,19.0,19.309999465942386,1002900.0,-0.015018074375931167,-1.4242406727740369,-5.800068665598606,69.82097760598097,81.37422104849773,-0.18636701105352316,-0.9777076939670479,-2.129246594878758,-1.6295119587546054,27.494398579237945,0.39999961853027344,1.1054237151563377,0.765500640869142,-0.7437754222216384,2.2747767039599225,0.010862609323751826,1.5201386724145323,-0.9826004409790023,54.54545454545454,-24.147735086096752,0.7546380315453904,5,-0.08500003814697266,-0.9525003433227539,-2.875000476837158,-1.9900007247924805,-1.489999771118164,0,0.017875927676390013,-2.3877695601400832,19.309999465942386,1.857149226779216,19.170000076293945,-1.9795913600959125,18.479999542236328,0.017875927676390013
6121,2017-05-09,19.11000061035156,19.559999465942386,18.799999237060547,19.559999465942386,787500.0,0.0047318691073505725,2.377787385187879,1.551725498707608,65.89595471316181,78.34824306733884,-0.19672337767747194,-0.9527369827333914,-2.1776380097588763,-1.7221194847271057,29.632453516901545,0.7600002288818395,1.0867322796411223,0.7515007972717243,-0.687523442159371,2.1905250367028195,0.0319886775561784,1.47101291698727,-1.0359485771179138,59.35829476988901,-17.879045458090253,0.719512119715547,5,-0.17500019073485973,-1.042500495910641,-3.0100007057189906,-2.0800008773803675,-2.110000610351559,1,0.009419167944886508,-1.4242406727740369,19.020000457763672,-2.3877695601400832,19.309999465942386,1.857149226779216,19.170000076293945,0.009419167944886508
6122,2017-05-10,19.09000015258789,19.170000076293945,18.75,18.950000762939453,1960100.0,-0.001046596395859578,1.8000076294139338,-0.3111105459693333,65.31790696661648,75.2759280801927,-0.13091862581242353,-0.8287348786942523,-2.1076662456332045,-1.6991209893181711,31.578856231279907,0.4200000762939453,1.0728805351697375,0.6385003089904799,-0.7322356354695465,2.0092362534505064,-0.04686766323953151,1.3238682812204914,-0.9800291432342512,54.91329288581597,-20.717227910875742,0.685367972230013,5,-0.1549997329711914,-1.005000114440918,-2.9750003814697266,-2.060000419616699,-2.059999465942383,2,0.0010476929074805241,2.377787385187879,19.11000061035156,-1.4242406727740369,19.020000457763672,-2.3877695601400832,19.309999465942386,0.0010476929074805241
6123,2017-05-11,19.979999542236328,20.0,18.9950008392334,19.01000022888184,2625500.0,0.04662123533444751,-1.010002155308066,6.928596730245206,71.4964256476263,73.69022417087143,-0.9394262510875109,-1.5974381984040953,-2.9450264116216935,-2.577563515004748,33.32765260793848,1.0049991607666016,1.0600084271107733,1.399499702453614,-0.038532177357119224,2.837531582264347,0.6804837625482456,2.1185156423589824,-1.8348279362850946,98.39996337890625,24.151891616955254,0.7190159399053672,5,-0.9799995422363281,-1.8299999237060547,-3.852499485015869,-3.044999122619629,-2.299999237060547,3,-0.07557558876264259,1.8000076294139338,19.09000015258789,2.377787385187879,19.11000061035156,-1.4242406727740369,19.020000457763672,-0.07557558876264259
6124,2017-05-12,19.25,19.899999618530273,19.18000030517578,19.809999465942386,1897000.0,-0.036536514462533365,-1.057144258462511,-0.5773194457280334,60.20618240465124,70.72463090614694,-0.12542003475140717,-0.7457956814005087,-2.1578569395627625,-1.8402943681085802,35.28841796893369,0.7999992370605469,0.989284020300758,0.5680001258850105,-0.7470078314775499,1.8830080832475709,-0.08950385279626971,1.2255041045662907,-1.0306352582868143,40.0,-30.34867873053726,0.657503978681281,5,-0.25,-1.1000003814697266,-3.0975003242492676,-2.314999580383301,-1.75,4,-0.08935061368075281,-1.010002155308066,19.979999542236328,1.8000076294139338,19.09000015258789,2.377787385187879,19.11000061035156,-0.08935061368075281
6125,2017-05-15,19.690000534057614,19.8700008392334,19.34000015258789,19.34000015258789,1146500.0,0.022857170600395493,-2.0285720513784664,-0.6250012772435958,62.00788170237564,68.20645326070999,-0.5407690863211236,-1.0556230837136447,-2.5395540414988496,-2.2727879796209294,37.355145526468036,0.6200008392333984,0.9240165709722028,0.8910006523132274,-0.33863179632076523,2.12063310094722,0.2761844279962311,1.5058168766302238,-1.399410382012956,75.20004272460909,6.506547780866811,0.6148162243169959,5,-0.6900005340576136,-1.4200000762939418,-3.537500858306881,-2.8150005340576136,-2.1800003051757777,0,-0.10309805137558181,-1.057144258462511,19.25,-1.010002155308066,19.979999542236328,1.8000076294139338,19.09000015258789,-0.10309805137558181
6126,2017-05-16,19.57999992370605,19.8799991607666,19.25,19.5,1616900.0,-0.005586623025291226,-1.1724111849569367,0.22857096146614223,58.78788252434178,67.31953255681191,-0.4025560919804434,-0.8215634582944276,-2.374227543077371,-2.1548858322957756,38.93297344827397,0.6299991607666016,0.8908856421178513,0.6755000114440897,-0.4298072075740045,1.7808072304621838,0.12284640193504259,1.2281536209531367,-1.2210333777431792,66.39999389648409,1.4422418101314065,0.5526536095090463,5,-0.5100002288818324,-1.1999998092651332,-3.3699998855590785,-2.715000152587887,-1.9999999999999964,1,-0.10469863355712028,-2.0285720513784664,19.690000534057614,-1.057144258462511,19.25,-1.010002155308066,19.979999542236328,-0.10469863355712028
6127,2017-05-17,18.6200008392334,19.479999542236328,18.450000762939453,19.3700008392334,1693600.0,-0.04902957549608333,1.1237145025739443,-9.375008940705658,48.18653669026642,64.21365920131416,0.6474800821029163,0.19655603925507137,-1.3779437838532402,-1.189613279541156,38.96851676556488,1.129999160766598,0.7786712361587291,-0.3149991035461426,-1.3476552833200337,0.7176570762277485,-0.8313271934330864,0.2013289863408012,-0.19539295510904253,10.967752256209963,-48.216022983557835,0.5163280898869449,5,0.6049995422363281,-0.16500091552734375,-2.2775003910064697,-1.7800006866455078,-0.7900009155273438,2,-0.08700326349180199,-1.1724111849569367,19.57999992370605,-2.0285720513784664,19.690000534057614,-1.057144258462511,19.25,-0.08700326349180199
6128,2017-05-18,19.049999237060547,19.32999992370605,18.420000076293945,18.489999771118164,1451900.0,0.023093360818819963,-1.600003814703492,-0.7466659545898438,53.488373566676266,61.68979131352187,0.22201691279619595,-0.16138272890258065,-1.7668799363555934,-1.6092295107293495,38.91802154015951,0.9099998474121058,0.6899686810222718,0.0639993667602532,-0.8771623525117427,1.005161086032249,-0.40658149287574474,0.5345802263962511,0.9500007629394531,42.56752402873396,-15.85957772794687,0.4705808596359978,5,0.16000080108642578,-0.4949989318847656,-2.564999580383301,-2.294999122619629,-1.2599983215332031,3,-0.1060366735598216,1.1237145025739443,18.6200008392334,-1.1724111849569367,19.57999992370605,-2.0285720513784664,19.690000534057614,-0.1060366735598216
6129,2017-05-19,19.149999618530273,19.38999938964844,19.1200008392334,19.170000076293945,605000.0,0.00524936406691201,-5.750131133470119,-0.035715137210023125,49.8207843649313,59.46754762007191,0.10832533457995908,-0.19415394994587842,-1.827033187702959,-1.6970431004213324,38.96261043817415,0.3400001525878942,0.7040448145323097,0.11499977111816406,-0.7459056105795412,0.9759051528158693,-0.31545291973068856,0.5454524619670167,0.8184003829956055,50.0,-5.021913591470479,0.4304526908488527,5,0.06000041961669922,-0.5949993133544922,-2.4787497520446777,-2.3949995040893555,-1.6549987792968714,4,-0.07676236776172385,-1.600003814703492,19.049999237060547,1.1237145025739443,18.6200008392334,-1.1724111849569367,19.57999992370605,-0.07676236776172385
6130,2017-05-22,19.649999618530273,19.65999984741211,19.149999618530273,19.190000534057614,930400.0,0.026109661094519288,1.125002980235081,-22.99942780850676,54.30464161723032,58.17962394274619,-0.32733398971971894,-0.6162761401279191,-2.2824887719305416,-2.183741181565413,38.990800376424374,0.5100002288818359,0.6266188750212578,0.5454998016357422,-0.2754747484811979,1.3664743517526823,0.13501252657727392,0.9559870766942105,0.2874323844909661,84.24659681759988,27.736187690920517,0.4104872750584696,5,-0.4399995803833008,-1.0649995803833008,-2.9787497520446777,-2.8949995040893555,-2.090000152587887,0,-0.10941474098059467,-5.750131133470119,19.149999618530273,-1.600003814703492,19.049999237060547,1.1237145025739443,18.6200008392334,-0.10941474098059467
6131,2017-05-23,19.65999984741211,19.809999465942386,19.56999969482422,19.6299991607666,862600.0,0.0005089175102275245,-2.200005086276003,0.06521901381586535,60.92593338264186,57.69162687786012,-0.2806227371356549,-0.5613332685350159,-2.2459428123796528,-2.1756158092929354,38.56451651757424,0.23999977111816762,0.5361213819968071,0.49600000381469656,-0.3035631121658291,1.2955631197952222,0.09621844582443373,0.8957815618049594,0.24708351707458576,89.20865579889103,27.675409608125406,0.3997815579902629,5,-0.4499998092651367,-0.9799995422363281,-2.9800000190734863,-2.9049997329711914,-2.2800006866455114,1,-0.10935908622671142,1.125002980235081,19.649999618530273,-5.750131133470119,19.149999618530273,-1.600003814703492,19.049999237060547,-0.10935908622671142
6132,2017-05-24,19.71999931335449,19.82999992370605,19.63999938964844,19.75,543500.0,0.0030518548529021583,1.0,-1.0000000000001183,55.76519522146849,55.94371238606481,-0.2702818895463004,-0.5710651930315684,-2.2506468887733213,-2.2195115372448377,37.98769788206416,0.19000053405761008,0.49339738067040884,0.5054994583129861,-0.3008822308641257,1.311881147490098,0.10230861372442845,0.9086903029015438,0.1573423853683522,92.19853742867731,29.689726741465478,0.4031908445885559,5,-0.5599994659423793,-0.9624996185302699,-2.959999561309811,-2.9649991989135707,-2.3400001525878906,2,-0.10851924260459866,-2.200005086276003,19.65999984741211,1.125002980235081,19.649999618530273,-5.750131133470119,19.149999618530273,-0.10851924260459866
6133,2017-05-25,19.440000534057614,19.81999969482422,19.420000076293945,19.799999237060547,516400.0,-0.0141987215540752,1.0,11.999682115835686,51.323840867172215,54.95678554856714,-0.08374392921945173,-0.25615682459045885,-1.9245585795644438,-1.9218399440862903,36.949678703167024,0.39999961853027344,0.46615967611127473,0.1950006484985316,-0.5961476984728655,0.9861489954699287,-0.20057352498716696,0.5905748219842302,0.4081943322166488,45.07043766991516,-15.803092868649692,0.39557417348569796,5,-0.2900009155273402,-0.47000026702880504,-2.4200005531311,-2.6400003433227504,-2.1400012969970668,3,-0.08281895916262672,1.0,19.71999931335449,-2.200005086276003,19.65999984741211,1.125002980235081,19.649999618530273,-0.08281895916262672
6134,2017-05-26,19.61000061035156,19.6200008392334,19.31999969482422,19.43000030517578,850400.0,0.00874485965142413,2.0,-0.5000026491048527,56.158669203428595,54.30687304868413,-0.22049504943743514,-0.36783216250532647,-2.0390958351272808,-2.0766716833683674,36.39828928479824,0.3000011444091797,0.4484816680779531,0.31600065231322816,-0.4351499182528613,1.0671512228793176,-0.05957463296981658,0.6915759375962729,0.2199993133544922,67.64717432036694,5.726438627890417,0.3755752852830445,5,-0.4600009918212855,-0.6400003433227504,-2.5100007057189906,-2.79000091552734,-2.230001449584961,4,-0.092809772472087,1.0,19.440000534057614,1.0,19.71999931335449,-2.200005086276003,19.65999984741211,-0.092809772472087
6135,2017-05-30,20.040000915527344,20.7450008392334,19.6200008392334,19.6200008392334,2413800.0,0.02192760284509121,-4.357141884005976,2.33332980121227,59.06433531281284,54.33759002518091,-0.6656241934916771,-0.7687252356813765,-2.4010456079145968,-2.4882105586693584,35.75947147592377,1.1350002288818395,0.32543829359496,0.7025009155273452,-0.11614694119893088,1.5211487722536212,0.2931769871642089,1.1118248438904814,-1.6200008392333984,50.52636087542547,-11.234426950463693,0.40932392836313747,5,-0.4575004577636719,-0.6675004959106445,-2.882500648498535,-3.217500686645508,-2.5900001525878906,1,-0.12699600598930272,2.0,19.61000061035156,1.0,19.440000534057614,1.0,19.71999931335449,-0.12699600598930272
6136,2017-05-31,19.479999542236328,20.299999237060547,19.40999984741211,20.13999938964844,1620000.0,-0.027944179027313165,-1.2250005960470163,-1.5714279226706593,53.4391491674942,54.92121363376178,-0.1355546403803487,-0.19094828956740884,-1.7745517215602113,-1.9239936979204373,34.33704973884827,0.8899993896484375,0.2906361656909837,0.1249995231628418,-0.689927014848319,0.9399260611740026,-0.2824637458427368,0.5324627921684204,-1.013499450683593,11.22805045033469,-49.275663916805875,0.4074632690055801,5,0.10250091552734375,-0.1074991226196289,-2.242499828338623,-2.614999771118164,-1.9300003051757812,2,-0.09856263456942171,-4.357141884005976,20.040000915527344,2.0,19.61000061035156,1.0,19.440000534057614,-0.09856263456942171
6137,2017-06-01,19.3799991607666,19.709999084472656,19.18000030517578,19.520000457763672,905000.0,-0.0051334899291402,1.0384625259968676,0.2121232263098564,43.852454050673714,53.8505559097615,0.093411983543362,-0.021149408491098143,-1.6026918461613917,-1.8209552304386136,34.56097220971088,0.529998779296875,0.20343816234536405,-0.020000839233397016,-0.7232263631606379,0.6832246846938439,-0.3716136011970157,0.33161192273022166,-0.8679290542602516,12.779475229460665,-41.15719893853163,0.35161276196362024,6,0.5525016784667969,-0.007498741149902344,-1.9324994087219238,-2.354999542236328,-1.4299983978271484,3,-0.10319917887555219,-1.2250005960470163,19.479999542236328,-4.357141884005976,20.040000915527344,2.0,19.61000061035156,-0.10319917887555219
6138,2017-06-02,19.399999618530273,19.61000061035156,19.290000915527344,19.459999084472656,688400.0,0.0010320154091729705,-1.285737641264561,0.42856364354709064,51.79855654419538,54.07030837412417,0.1433555493408356,-0.02428025202204509,-1.55427687828832,-1.8396864980466994,34.128988595746804,0.3199996948242152,0.14196342825691488,-0.011500358581542969,-0.7063618288741864,0.6833611117111005,-0.3589310937278647,0.33593037656477875,-0.8432708973693828,14.057459314987856,-39.921917779422316,0.34743073514632106,6,0.5475006103515625,-0.02749919891357422,-1.9074997901916504,-2.3299999237060547,-1.3099994659423828,4,-0.10412373698369737,1.0384625259968676,19.3799991607666,-1.2250005960470163,19.479999542236328,-4.357141884005976,20.040000915527344,-0.10412373698369737
6139,2017-06-05,19.149999618530273,19.3700008392334,18.934999465942386,19.3700008392334,763300.0,-0.012886598191538479,2.954535996670796,3.666719649044728,43.2160681201496,52.838244652226315,0.43958232718382106,0.22463554177189593,-1.2289740297590903,-1.5919339070146101,32.742007649724144,0.4650001525878871,0.2152302522547025,-0.2535003662109361,-0.9569137409657742,0.44991300854390204,-0.6052070535883551,0.09820632116648298,-0.5495054550079317,11.87845245647332,-37.78839187054606,0.3517066873774198,6,0.6900005340576172,0.22250080108642578,-1.5599994659423828,-1.9974994659423828,-0.8699989318847656,0,-0.09660576596981207,-1.285737641264561,19.399999618530273,1.0384625259968676,19.3799991607666,-1.2250005960470163,19.479999542236328,-0.09660576596981207
6140,2017-06-06,19.36000061035156,19.549999237060547,19.01000022888184,19.1200008392334,711900.0,0.010966109451933326,-1.34781671248442,-1.090901997503105,47.303929932985675,51.32468871337563,0.20575642599505173,0.043650520260971604,-1.3564555879049998,-1.8023452778535471,31.470816864442575,0.5399990081787074,0.22790847834126282,-0.06049938201904581,-0.7409473131514552,0.6199485491133636,-0.4007233475852523,0.2797245835471607,-0.7166163133149972,31.135620195820717,-15.736523332724506,0.34022396556620527,6,0.4799995422363317,0.012499809265140271,-1.680000782012936,-2.16500091552734,-1.2300014495849574,1,-0.1022727989236879,2.954535996670796,19.149999618530273,-1.285737641264561,19.399999618530273,1.0384625259968676,19.3799991607666,-0.1022727989236879
6141,2017-06-07,19.290000915527344,19.459999084472656,19.06999969482422,19.32999992370605,557300.0,-0.0036156866021371803,1.600019073656102,-0.16666269301987974,60.5015668358168,51.85095222608099,0.2433423962984662,0.134734733111177,-1.2094960680829843,-1.7302930814635324,30.63734664477382,0.3899993896484375,0.2619936798941467,-0.13949909210204936,-0.8072990504091173,0.5283008662050186,-0.47339907125558156,0.19440088705148284,-0.6045842876468441,45.8066612030328,-5.375520918238891,0.3338999791535335,6,0.5499992370605469,0.08249950408935547,-1.3812508583068848,-1.9050006866455078,-1.2000007629394531,2,-0.09538621385480583,-1.34781671248442,19.36000061035156,2.954535996670796,19.149999618530273,-1.285737641264561,19.399999618530273,-0.09538621385480583
6142,2017-06-08,19.11000061035156,19.424999237060547,18.90999984741211,19.290000915527344,581500.0,-0.009331275097602232,1.28890169882337,4.500119212245971,51.0204306711785,51.817239982081695,0.3662275156521666,0.3334040481608227,-0.9407903985993542,-1.5515015518445843,29.764415089457184,0.5149993896484375,0.22090254240624674,-0.3204994201660192,-0.9862154079515548,0.34521656761951647,-0.6533574140587852,0.012358573726746869,-0.3833922982440008,28.571506422307962,-22.721334090329478,0.3328579938927674,6,0.717499732971195,0.26249980926514027,-0.855000495910641,-1.485000610351559,-1.3299999237060511,3,-0.08163272231639729,1.600019073656102,19.290000915527344,-1.34781671248442,19.36000061035156,2.954535996670796,19.149999618530273,-0.08163272231639729
6143,2017-06-09,18.46999931335449,19.32999992370605,17.8799991607666,19.26000022888184,1225100.0,-0.03349038600503196,2.1182801873713215,4.388886534141435,40.22989009736232,50.047375636963224,0.9545448103427567,0.9006567621652231,-0.23638971835202582,-0.9114930404211883,27.74801862394476,1.4500007629394496,0.1172522395208091,-0.8850007057189977,-1.6265071833282718,-0.14349422810972357,-1.2557539445236365,-0.5142474669143589,2.27500152587891,35.32934884034329,-15.460836439790363,0.3707532388046372,6,0.8425006866455114,0.8425006866455114,-0.21499919891357067,-0.8449993133544886,0.28000068664551137,4,-0.028153685422124375,1.28890169882337,19.11000061035156,1.600019073656102,19.290000915527344,-1.34781671248442,19.36000061035156,-0.028153685422124375
6144,2017-06-12,17.530000686645508,18.243000030517575,17.399999618530273,18.21999931335449,2717600.0,-0.050893268091749544,1.2907617991271931,0.8734149709793497,22.959210980872953,46.035695155636574,1.752792026887267,1.797341009061789,0.7529327521677516,0.01841634005124604,25.853882878018965,1.0699996948242152,0.016225980015462937,-1.738999366760254,-2.842427421797776,-0.6355713117227317,-2.290713394279013,-1.1872853392414946,3.1577001190185534,6.046562380513458,-38.83811895104129,0.551714027518761,6,1.3199987411499023,1.5424995422363281,0.8124992847442627,0.09499931335449219,1.4799995422363317,0,0.031945205020385226,2.1182801873713215,18.46999931335449,1.28890169882337,19.11000061035156,1.600019073656102,19.290000915527344,0.031945205020385226
6145,2017-06-13,17.65999984741211,18.1200008392334,17.450000762939453,17.889999389648438,1434300.0,0.007415810363637698,-1.061545955526342,0.33333333333333504,25.24753036177293,42.903293066111985,1.3965482077948508,1.588926635983647,0.6786535652155976,-0.12548933834554177,23.857385682745786,0.6700000762939453,-0.0437160964025054,-1.507500171661377,-2.804376914889449,-0.21062342843330484,-2.155938543275415,-0.8590618000473391,2.896192910766601,12.621373606176848,-25.55546545033026,0.6484383716140364,6,0.8949995040893555,1.4125003814697266,0.7900004386901855,-0.0149993896484375,0.8800010681152344,1,0.0351076355940203,1.2907617991271931,17.530000686645508,2.1182801873713215,18.46999931335449,1.28890169882337,19.11000061035156,0.0351076355940203
6146,2017-06-14,17.530000686645508,18.049999237060547,17.370000839233402,17.729999542236328,1110900.0,-0.007361220945064306,-1.615385743996442,0.8695619723682683,23.35768489677116,40.626096493456146,1.3643243654975414,1.6416380661318364,0.856918602840409,-0.004066637444537946,22.035220468199636,0.6799983978271449,-0.1573988492553582,-1.5349993705749512,-3.00684727194394,-0.06315146920596248,-2.2709233212594455,-0.7990754198904568,2.899944345947265,7.785886722893889,-22.584431857164603,0.7359239506844949,6,0.9600000381469727,1.5275001525878906,0.9712495803833008,0.11499977111816406,0.8799991607666016,2,0.034226950976572246,-1.061545955526342,17.65999984741211,1.2907617991271931,17.530000686645508,2.1182801873713215,18.46999931335449,0.034226950976572246
6147,2017-06-15,17.0,17.381999969482422,16.930000305175778,17.270000457763672,988100.0,-0.030233922754450693,-1.2048772318313137,1.3500100136376207,22.01835865745484,37.31718561715164,1.699990937601541,2.1545124951388033,1.428087330345491,0.5116338499245003,22.19691071037058,0.6000003814697301,-0.35278693297638597,-1.9840000152587898,-3.7145355550623904,-0.25346447545518913,-2.849267785160592,-1.1187322453569877,3.2463483809912113,2.9166544145989968,-24.536928047812626,0.8652677699018009,6,1.239999771118164,1.8375005722045898,1.5012502670288086,0.6450004577636719,1.6700000762939453,3,0.06411765603458175,-1.615385743996442,17.530000686645508,-1.061545955526342,17.65999984741211,1.2907617991271931,17.530000686645508,0.06411765603458175
6148,2017-06-16,17.030000686645508,17.200000762939453,16.850000381469727,16.979999542236328,1715700.0,0.001764746273265061,-1.258070867352903,-0.1851891097641956,19.431303183687945,34.67443395754479,1.451044465378768,2.071632955903816,1.445610153437677,0.4673622380843696,22.46417041466497,0.35000038146972656,-0.48926309396590284,-1.8529994010925286,-3.7907037254355878,0.08470492325053058,-2.821851563264058,-0.884147238920999,2.9510398482804696,12.92177677853804,-9.057316573453397,0.96885216217153,6,1.169999122619629,1.7674999237060547,1.4799995422363281,0.6149997711181641,1.8599987030029332,4,0.04403992776043353,-1.2048772318313137,17.0,-1.615385743996442,17.530000686645508,-1.061545955526342,17.65999984741211,0.04403992776043353
6149,2017-06-19,17.68000030517578,17.729999542236328,17.149999618530273,17.260000228881836,1256100.0,0.038167914992510044,1.2307751559812052,8.399809269502194,23.423431163653817,32.02104520539681,0.6376528607002996,1.3764282266799484,0.8458641546772583,-0.19375249624506097,22.30589161626242,0.6999988555908203,-0.5536759296635125,-1.1294998168945298,-3.1348972999561973,0.8758976661671376,-2.1321985584253653,-0.12680107536369434,1.98793621440457,65.35430114470914,45.04529182311415,1.0026987415308342,6,0.47499942779541016,1.1175003051757812,0.8949995040893555,0.029999732971191406,1.029998779296875,0,0.060520343685230626,-1.258070867352903,17.030000686645508,-1.2048772318313137,17.0,-1.615385743996442,17.530000686645508,0.060520343685230626
6150,2017-06-20,17.5,17.895000457763672,17.440000534057614,17.5,719700.0,-0.010181012560451563,-6.583399561305519,0.0,25.61577743222098,28.14484638277505,0.5878884209522504,1.4620577188748385,1.0721611633089836,-0.018362618635205052,21.658982383906412,0.45499992370605824,-0.6824153315925408,-1.2020001411437988,-3.2477874330272627,0.843787150739665,-2.2248937870855308,-0.1791064952020669,1.8861429057692902,54.16668653490054,31.357822063580514,1.0228936459417317,6,0.6374998092651367,1.2975006103515625,1.0749998092651367,0.21000003814697266,1.0699996948242188,1,0.08628572736467643,1.2307751559812052,17.68000030517578,-1.258070867352903,17.030000686645508,-1.2048772318313137,17.0,0.08628572736467643
6151,2017-06-21,17.510000228881836,17.600000381469727,17.25,17.489999771118164,765600.0,0.0005714416503905806,2.4999904632932157,100.0,26.448383414431618,25.414618909803174,0.33396172364757604,1.3520463362192494,1.0995345793377602,-0.02849111760506773,20.87146157455785,0.35000038146972656,-0.762051990942183,-1.0844999313354506,-3.1442338049419476,0.9752339422710463,-2.114366868138699,-0.05463299453220216,1.6225284244574993,63.157875524064536,37.46599137431854,1.0298669368032485,6,0.5799999237060547,1.2875003814697266,1.125,0.19999980926513672,1.0599994659423828,2,0.05882356785733078,-6.583399561305519,17.5,1.2307751559812052,17.68000030517578,-1.258070867352903,17.030000686645508,0.05882356785733078
6152,2017-06-22,17.579999923706055,17.809999465942386,17.309999465942386,17.5,883600.0,0.003997698110178138,-1.1739083562422332,3.999904634751097,27.363190453009437,23.984985615986187,0.026940894746800836,1.1736780587677842,1.062044948264031,-0.09757463936279365,19.882149156202804,0.5,-0.8886016501561116,-0.9075002670288086,-2.9432530572980866,1.1282525232404694,-1.9253766621634476,0.11037612810583042,1.3242759024463204,69.85641042489154,40.929252193899,1.017876395134639,6,-0.033499717712402344,1.2175006866455078,1.1449999809265137,0.13000011444091797,0.6700000762939453,3,0.047212737617070566,2.4999904632932157,17.510000228881836,-6.583399561305519,17.5,1.2307751559812052,17.68000030517578,0.047212737617070566
6153,2017-06-23,17.829999923706055,17.854999542236328,17.40999984741211,17.600000381469727,1181600.0,0.014220705408700463,2.17858310626703,2.874997019764919,33.58209521748988,25.165306086721397,-0.3613946670933501,0.839940623178066,0.842649871899372,-0.3437584119559247,19.343736482657057,0.44499969482421875,-1.075111630676414,-0.5770002365112319,-2.5812493731690545,1.4272489001465907,-1.579124804840145,0.42512433181768117,0.8688483579780559,91.27510592813528,57.70495638630102,1.0021245683289115,6,-0.3449993133544922,0.9675006866455078,1.010000228881836,-0.11999988555908203,0.4099998474121094,4,0.04711161840618172,-1.1739083562422332,17.579999923706055,2.4999904632932157,17.510000228881836,-6.583399561305519,17.5,0.04711161840618172
6154,2017-06-26,17.790000915527344,17.989999771118164,17.579999923706055,17.940000534057614,743600.0,-0.0022433543662291333,2.2800238038925467,-0.6521735524853477,29.610385492651034,25.65006776793008,-0.3136161868570504,0.7764054499807926,0.9192228546065948,-0.2865649430522019,18.926594004863688,0.4099998474121094,-1.227834388369363,-0.5259992599487298,-2.4644564543493246,1.412457934451865,-1.495227857149029,0.44322933725156943,0.7239625761353281,72.9731192634539,37.48004326082636,0.9692285972002982,6,-0.34000110626220703,1.0074996948242188,1.0924992561340332,-0.0800008773803711,1.2199993133544957,0,0.06183240120920974,2.17858310626703,17.829999923706055,-1.1739083562422332,17.579999923706055,2.4999904632932157,17.510000228881836,0.06183240120920974
6155,2017-06-27,17.495000839233402,17.799999237060547,17.479999542236328,17.700000762939453,668500.0,-0.0165823530698338,-1.7233724809064273,1.366669633660983,27.975453001278296,26.163153112875314,-0.04971013028749027,0.9180325178860578,1.2439320907175926,0.016424520398153675,17.084857658629808,0.31999969482421875,-1.3065875179138189,-0.6937493324279735,-2.4841734214422857,1.0966747565863386,-1.5889613769351278,0.20146271207918076,0.8525663414099753,33.10823175839604,-1.0356212694337685,0.8952120445071553,6,-0.07500076293945668,1.3024997711181605,1.387499332427975,0.21499919891357067,1.394998550415039,1,0.0694483102003951,2.2800238038925467,17.790000915527344,2.17858310626703,17.829999923706055,-1.1739083562422332,17.579999923706055,0.0694483102003951
6156,2017-06-28,17.559999465942386,17.649999618530273,17.25,17.649999618530273,825400.0,0.0037152685676482555,7.888865341414826,0.4390252979651742,30.429264528732887,27.097698209683983,-0.12293371978634937,0.7397441619191163,1.2061419359661834,-0.04810921983583327,15.740814993419688,0.39999961853027344,-1.2275713068585965,-0.5327507019042947,-2.2354031210041505,1.169901717195561,-1.3840769114542226,0.31857550764563314,0.6378110347836277,41.89183267907866,6.752171454738942,0.8513262095499283,6,-0.13999938964844105,1.2375011444091761,1.3375005722045863,0.1500005722045863,1.2600002288818324,2,0.057517099066018096,-1.7233724809064273,17.495000839233402,2.2800238038925467,17.790000915527344,2.17858310626703,17.829999923706055,0.057517099066018096
6157,2017-06-29,17.379999160766598,17.559999465942386,16.569999694824222,17.450000762939453,1317700.0,-0.010250587166867442,5.827607979321472,0.7777942610096916,34.42855227721326,28.764059220075687,0.13034527028616694,0.8034186693214131,1.3944115666696213,0.12971727747759942,15.157356878769734,0.9899997711181641,-1.1681141115095848,-0.6127510070800817,-2.2298552425374005,1.0043532283772372,-1.421303124808741,0.19580111064857775,0.6830303280337873,57.042212846663595,21.020782839486664,0.8085521177286596,6,-0.0999994277954066,1.2775011062622106,1.565001010894779,0.33000087738037465,1.4100017547607457,3,0.06846953921286225,7.888865341414826,17.559999465942386,-1.7233724809064273,17.495000839233402,2.2800238038925467,17.790000915527344,0.06846953921286225
6158,2017-06-30,17.379999160766598,17.530000686645508,17.204999923706055,17.389999389648438,886900.0,0.0,1.2413627544476964,0.14285714285718637,47.07027990367873,31.391486857856233,0.20697976033219234,0.6791461435730959,1.4022066145967251,0.1284794210844531,14.54236796260383,0.3250007629394531,-1.0854457764590109,-0.5117509841918988,-2.0064762152238345,0.9829742468400369,-1.2591135997078666,0.23561163132406904,0.5038667527566467,57.042212846663595,16.51744469841543,0.7473626155159672,6,-0.0999994277954066,1.2775011062622106,1.578750610351566,0.33000087738037465,1.510000228881843,4,0.05005758810376304,5.827607979321472,17.379999160766598,7.888865341414826,17.559999465942386,-1.7233724809064273,17.495000839233402,0.05005758810376304
6159,2017-07-03,17.299999237060547,17.579999923706055,17.190000534057614,17.450000762939453,377600.0,-0.004602987777274636,-1.10811089460062,14.999809269496865,42.82866830501185,33.30403028816633,0.2541326621792557,0.6465935456268284,1.4847194078515713,0.20133492323405733,14.598240803088409,0.38999938964844105,-0.9439655750425757,-0.4992508888244629,-1.8915847138163713,0.8930829361674455,-1.195417801320417,0.1969160236714913,0.42620273021881516,59.349578367246814,14.66338877322903,0.6961669124959545,7,-0.01999950408935547,1.3575010299682617,1.7600007057189941,0.4100008010864258,1.4600009918212926,0,0.05433529338220566,1.2413627544476964,17.379999160766598,5.827607979321472,17.379999160766598,7.888865341414826,17.559999465942386,0.05433529338220566
6160,2017-07-05,17.379999160766598,17.489999771118164,17.110000610351562,17.299999237060547,990200.0,0.004624273250525501,1.5333180746024784,-0.5333273994201483,46.95118736373299,35.58211961586648,0.17357363925196623,0.4328432926309027,1.4053123519058097,0.11426389176284246,14.441494335952948,0.37999916076660156,-0.7851435264110798,-0.3202508926391623,-1.5125179098004722,0.8720161245221476,-0.9163844012198155,0.2758826159414909,0.20745853381814783,74.99995584840775,24.586711095394918,0.5961335085806546,7,-0.0999994277954066,1.2775011062622106,1.680000782012943,0.33000087738037465,0.7900009155273473,2,0.0937860268598163,-1.10811089460062,17.299999237060547,1.2413627544476964,17.379999160766598,5.827607979321472,17.379999160766598,0.0937860268598163
6161,2017-07-06,17.450000762939453,17.579999923706055,17.069999694824222,17.280000686645508,1074400.0,0.004027710331015122,1.372102926238545,2.1250029802351755,61.250019073486335,39.347322795919474,0.10523238525706091,0.22970255649657645,1.3299593319592873,0.0437536287000313,14.203810678095733,0.5100002288818324,-0.680701711289867,-0.15824928283691264,-1.089368011959909,0.7728694462860837,-0.6238086473984126,0.3073100817245873,-0.8800010681152308,87.12879888051876,29.43905746653958,0.46555936456149893,7,-0.17000102996826172,0.9849987030029297,2.0274996757507324,0.6324996948242188,1.3099994659423864,3,0.08252140766476512,1.5333180746024784,17.379999160766598,-1.10811089460062,17.299999237060547,1.2413627544476964,17.379999160766598,0.08252140766476512
6162,2017-07-07,17.549999237060547,17.829999923706055,17.350000381469727,17.510000228881836,807700.0,0.005730571332321688,-1.6666737309463133,0.23528817780969158,62.560364884476286,42.56713053669574,0.0005931578401465742,0.007209991471633259,1.2179240027436116,-0.05553848352091251,14.102984213455699,0.4799995422363281,-0.580191652391342,0.01974925994873189,-0.5862945288058015,0.6257930487032652,-0.2832726344285348,0.32277115432599857,-0.9597995376586894,63.15781548415252,-0.18672652789192767,0.3030218943772669,7,-0.26999950408935547,0.5900001525878906,1.9275012016296387,0.532501220703125,1.810001373291012,4,0.07236470159393482,1.372102926238545,17.450000762939453,1.5333180746024784,17.379999160766598,-1.10811089460062,17.299999237060547,0.07236470159393482
6163,2017-07-10,17.950000762939453,18.06999969482422,17.549999237060547,17.579999923706055,758300.0,0.02279211072751597,-1.4185943356472754,9.250250345715513,57.417596237282595,45.65682061943258,-0.4253234510143038,-0.45718613889592064,0.8064169229846314,-0.45010542079750593,14.480354477225097,0.5200004577636719,-0.47267067247400973,0.44575071334838867,-0.018591511531496963,0.9100929382282743,0.21357960090844585,0.6779218257883315,-1.3102090545654264,88.0001068115234,23.880788256356,0.23217111243994315,7,-0.6300010681152344,0.1399993896484375,1.7024998664855957,0.13249969482421875,1.439998626708988,0,0.0467966638933075,-1.6666737309463133,17.549999237060547,1.372102926238545,17.450000762939453,1.5333180746024784,17.379999160766598,0.0467966638933075
6164,2017-07-11,18.09000015258789,18.1299991607666,17.670000076293945,17.950000762939453,741100.0,0.007799408562560561,3.1818591666522167,0.3783758705480264,66.57304935964476,49.945442437028845,-0.5792020144499972,-0.5829698400396879,0.6627491738139852,-0.5828429388097511,14.172244516905105,0.45999908447265625,-0.3645923351618485,0.5577501296997056,0.0244534903467013,1.09104676905271,0.29110181002320346,0.8243984493762078,-1.3643959650268513,96.22650676119441,29.57393792006684,0.26664831967650254,7,-0.7400007247924805,-0.030000686645507812,1.570000171661377,-0.00749969482421875,1.1700000762939489,1,0.044223285257745326,-1.4185943356472754,17.950000762939453,-1.6666737309463133,17.549999237060547,1.372102926238545,17.450000762939453,0.044223285257745326
6165,2017-07-12,18.280000686645508,18.524999618530273,18.13999938964844,18.170000076293945,1000100.0,0.010503069787450192,-3.529361606642131,0.7857220708446866,69.64287799580383,54.302510600036726,-0.7220739380410421,-0.7632733051221479,0.45380396250521926,-0.7608902716843744,13.806972837857018,0.4349994659423828,-0.29753385314072744,0.7167506217956543,0.08855082340916809,1.3449504201821405,0.40265072260241297,1.0308505209888956,-1.442044901228023,83.16158455453899,15.403250946676138,0.31409989919324294,7,-0.7325010299682617,-0.220001220703125,1.326249599456787,-0.19750022888183594,0.34999847412109375,2,0.026258179661174497,3.1818591666522167,18.09000015258789,-1.4185943356472754,17.950000762939453,-1.6666737309463133,17.549999237060547,0.026258179661174497
6166,2017-07-13,18.1299991607666,18.38599967956543,17.959999084472656,18.350000381469727,1070300.0,-0.00820577244225651,1.9178141248399656,-2.0,63.480367407540385,57.530490058961966,-0.5394432528293613,-0.596604895418146,0.5840167284497859,-0.6016024857104476,13.204931303656611,0.42600059509277344,-0.21268536523950132,0.5367491722106941,-0.1401812517838863,1.2136795962052744,0.19828396021340566,0.8752143842079825,-1.1233389920378372,66.38291793688052,-1.0641691562714328,0.3384652119972895,7,-0.33249950408935547,-0.11499977111816406,1.4762511253356934,-0.04749870300292969,0.6700000762939453,3,0.00220633852062746,-3.529361606642131,18.280000686645508,3.1818591666522167,18.09000015258789,-1.4185943356472754,17.950000762939453,0.00220633852062746
6167,2017-07-14,18.09000015258789,18.38999938964844,17.920000076293945,18.15999984741211,656900.0,-0.0022062333166164017,-1.2926804305957615,0.3181786655569427,57.10383168637767,58.645329145928514,-0.4337529824511499,-0.49619923560766566,0.6243088197789852,-0.5506991376663422,12.022123934547466,0.46999931335449574,-0.08769656267652692,0.44225015640258647,-0.2085833908884389,1.0930837036936119,0.116833382757072,0.7676669300481009,-0.9315060388789753,55.38468761554126,-8.674538774451428,0.3254167736455127,7,-0.29250049591064453,-0.09250068664550781,1.5162501335144043,-0.00749969482421875,0.600000381469723,4,0.03703704094209748,1.9178141248399656,18.1299991607666,-3.529361606642131,18.280000686645508,3.1818591666522167,18.09000015258789,0.03703704094209748
6168,2017-07-17,17.780000686645508,18.38500022888184,17.760000228881836,18.190000534057614,1480400.0,-0.017136509857797577,-1.777773068282981,5.857166212534009,49.76189935558875,59.41568815154817,-0.06822041567514958,-0.13400101222246263,0.9087610079576329,-0.23212596118522555,10.7852951522748,0.6250000000000036,0.015742317960288688,0.09475069046020579,-0.4892061375254535,0.6787075184458651,-0.19722772353262386,0.38672910445303543,-0.48485602245445847,12.865575350350014,-47.99792444763942,0.2919784139928301,7,0.01749897003173828,0.1699991226196289,1.8199996948242188,0.30249977111816406,1.019998550415039,0,0.08886388429066727,-1.2926804305957615,18.09000015258789,1.9178141248399656,18.1299991607666,-3.529361606642131,18.280000686645508,0.08886388429066727
6169,2017-07-18,18.75,19.06999969482422,17.850000381469727,17.850000381469727,2659000.0,0.05455563981406675,-1.7111107343507277,-2.195121837754371,72.61260059976664,62.26695628888524,-0.9062038717870919,-1.0748358868984518,-0.08055412519399141,-1.183033890876903,10.653869752679258,1.289999008178711,0.13476242493426227,1.0112500190734863,0.2578442034197437,1.764655834727229,0.634547111246615,1.3879529269003577,-1.3318698403750275,75.5725324213,10.735592704454703,0.37670290782687094,7,-0.6800003051757812,-0.9300003051757812,0.5625,-0.6674995422363281,-0.13999938964844105,1,0.0341333007812501,-1.777773068282981,17.780000686645508,-1.2926804305957615,18.09000015258789,1.9178141248399656,18.1299991607666,0.0341333007812501
6170,2017-07-19,19.01000022888184,19.18000030517578,18.75,18.81999969482422,1214600.0,0.01386667887369808,-1.6060630581163482,0.21111179398931007,74.4107772217712,63.72926274980579,-1.0176944899435796,-1.2816197007429615,-0.3478982337138241,-1.4176065402033977,10.868647645537328,0.43000030517578125,0.21095675484783172,1.195750236511234,0.2620234490720428,2.1294770239504253,0.7288868427916384,1.6626136302308296,-1.3936457250329575,88.02816428449606,19.450712499132806,0.4668633937195951,7,-0.7449998855590856,-1.1350002288818395,-0.04875040054321644,-0.7824997901916539,-0.2700004577636754,2,0.01315097301367607,-1.7111107343507277,18.75,-1.777773068282981,17.780000686645508,-1.2926804305957615,18.09000015258789,0.01315097301367607
6171,2017-07-20,18.540000915527344,19.09000015258789,18.459999084472656,19.01000022888184,951300.0,-0.024723793145484896,1.000006055083091,-2.4736736435275537,67.79143670733146,64.31049295234524,-0.4211020460514341,-0.7699758898381752,0.1062429342107194,-0.9230578035992139,10.613735245476716,0.6300010681152344,0.3038772613781262,0.6742508888244636,-0.3014937447940298,1.649995522442957,0.18637857201521868,1.1621232056337085,-0.7047359994926943,54.929622868840234,-14.482906167424424,0.48787231680924653,7,-0.1750011444091797,-0.6650009155273438,0.27374887466430664,-0.13750076293945312,0.37999916076660156,3,0.004854274045039686,-1.6060630581163482,19.01000022888184,-1.7111107343507277,18.75,-1.777773068282981,17.780000686645508,0.004854274045039686
6172,2017-07-21,18.40999984741211,18.520000457763672,18.13999938964844,18.5,800200.0,-0.007011923500303441,4.846122245370995,0.1914899661140744,65.19174472820859,65.17428722911481,-0.17464688906080994,-0.6056574410183231,0.21919304570001685,-0.7651819194711038,10.612196397187205,0.4000015258789027,0.3836198863561471,0.5027498245239244,-0.4922353173888787,1.4977349664367274,0.0052572535675210474,1.0002423954803277,-0.3864719768977025,45.774618563874014,-24.161575880464255,0.4974925709564018,7,0.015000343322753906,-0.5349998474121094,0.3637509346008301,0.0950002670288086,0.899999618530277,4,0.021184106077179576,1.000006055083091,18.540000915527344,-1.6060630581163482,19.01000022888184,-1.7111107343507277,18.75,0.021184106077179576
6173,2017-07-24,18.670000076293945,18.729999542236328,18.40999984741211,18.440000534057614,523100.0,0.014122771919435007,-1.2068874799400173,-2.55554613656597,69.18767821279906,65.46480154613195,-0.3595893460186552,-0.8427063020838723,-0.08388019832249327,-0.9998235905196111,10.72662120653776,0.31999969482421875,0.4355172860192198,0.7207500457763665,-0.3298656492288785,1.7713657407816115,0.19544219827374576,1.2460578932789872,-0.5300006866455043,61.654115929517005,-9.22377181319338,0.5253078475026217,7,-0.19999980926513672,-0.7950000762939453,-0.13124990463256836,-0.16499996185302734,1.0900001525878942,0,0.0010712617933550383,4.846122245370995,18.40999984741211,1.000006055083091,18.540000915527344,-1.6060630581163482,19.01000022888184,0.0010712617933550383
6174,2017-07-25,18.88999938964844,19.149999618530273,18.540000915527344,18.81999969482422,1065500.0,0.011783573243464351,1.0677916787896422,0.304347104970737,70.35040195690834,65.54341531958802,-0.5075490494805273,-1.0288192116734969,-0.3217505201947901,-1.1870197572510435,11.337201427941014,0.6099987030029297,0.4891238954433774,0.8857494354248097,-0.24209598158993373,2.013594852439553,0.32182672691743974,1.4496721439321796,-0.75,72.11532113120371,1.6861911144049344,0.5639227085073715,7,-0.41999912261963246,-1.014999389648441,-0.39124917984009144,-0.3674993515014684,2.319999694824215,1,-0.004764433853672534,-1.2068874799400173,18.670000076293945,4.846122245370995,18.40999984741211,1.000006055083091,18.540000915527344,-0.004764433853672534
6175,2017-07-26,18.709999084472656,18.979999542236328,18.670000076293945,18.940000534057614,813200.0,-0.009528867707344846,1.0,-3.2857493188008724,66.49212594493648,65.87805515707646,-0.2907102994963644,-0.7938270971390082,-0.1762660067921189,-0.9774847157814648,11.81044430590155,0.3099994659423828,0.5307210093748225,0.6449992179870598,-0.4981362428967593,1.788134678870879,0.07343148754515028,1.2165669484289694,-0.42439956665038636,56.43560055974045,-11.390336281993413,0.571567730441909,7,-0.23999881744384766,-0.8349990844726562,-0.2337489128112793,-0.1874990463256836,3.0400009155273438,2,-0.0053446541429328365,1.0677916787896422,18.88999938964844,-1.2068874799400173,18.670000076293945,4.846122245370995,18.40999984741211,-0.0053446541429328365
6176,2017-07-27,18.56999969482422,19.155000686645508,18.21500015258789,18.88999938964844,1518400.0,-0.0074825973543003466,1.211760006821558,1.3912942522826213,63.21243907356232,66.55678931120809,-0.09133836738021373,-0.6053162347643593,-0.06957466391460443,-0.8099018828055478,11.622115903282607,0.9400005340576172,0.5427764750868995,0.45449981689453267,-0.683929214998841,1.5929288487879063,-0.11471469905215415,1.0237143328412195,0.6100006103515625,42.36450795166032,-24.97573711760996,0.5692145159466876,7,-0.09999942779541016,-0.6949996948242188,-0.10249948501586914,-0.047499656677246094,3.780000686645508,3,0.009154554608922671,1.0,18.709999084472656,1.0677916787896422,18.88999938964844,-1.2068874799400173,18.670000076293945,0.009154554608922671
6177,2017-07-28,18.56999969482422,18.9060001373291,18.3700008392334,18.489999771118164,956300.0,0.0,-2.3500187755929214,-0.24999999999999722,58.95952450778261,67.57874766145186,-0.017980969617845233,-0.5392404225901153,-0.0726210757153325,-0.7865092195195338,10.437869111424543,0.5359992980957031,0.53143297359318,0.3949997901916511,-0.7053256978422517,1.495325278225554,-0.15516295382530032,0.9451625342086025,0.5907006072998051,37.76588729199259,-25.84729211336409,0.5501627440169515,7,-0.054999351501464844,-0.6949996948242188,-0.1262493133544922,0.07250118255615234,4.829999923706055,4,0.018847624513816053,1.211760006821558,18.56999969482422,1.0,18.709999084472656,1.0677916787896422,18.88999938964844,0.018847624513816053
6178,2017-07-31,18.25,18.850000381469727,18.239999771118164,18.61000061035156,1808100.0,-0.017232078625903702,-2.21052050394017,-4.500011920940279,52.19780047033966,65.31043653595997,0.41985113628640036,-0.15886567918779093,0.22668871806235558,-0.4452191825113587,9.226473090550986,0.6100006103515625,0.5387603317301703,0.03150005340576101,-1.003330785729986,1.066330892541508,-0.48591536616211073,0.5489154729736327,0.9050006866455078,3.7233859071365236,-53.460855971292915,0.5174154195678735,7,0.4099998474121094,-0.375,-0.07799959182739258,0.5025005340576172,5.020000457763672,0,0.05808216251739107,-2.3500187755929214,18.56999969482422,1.211760006821558,18.56999969482422,1.0,18.709999084472656,0.05808216251739107
6179,2017-08-01,18.239999771118164,18.540000915527344,18.0,18.280000686645508,2539800.0,-0.0005479577469499342,-1.0769247698345743,0.11111346585851846,49.42195193480173,62.53390039296336,0.39101986200453354,-0.078876212012851,0.2122324570169738,-0.4153673090381318,8.208643675430169,0.5400009155273438,0.5695972431326943,-0.025500202178953657,-0.9657458868206312,0.9147454824627239,-0.4956230444997942,0.4446226401418869,0.896200904846193,20.77918860941982,-31.75097851310955,0.4701228423208391,8,0.33750057220458984,-0.36499977111816406,-0.09874916076660156,0.5575008392333984,4.729999542236325,1,0.08333335947572196,-2.21052050394017,18.25,-2.3500187755929214,18.56999969482422,1.211760006821558,18.56999969482422,0.08333335947572196
6180,2017-08-02,19.01000022888184,19.75,18.100000381469727,18.13999938964844,3767000.0,0.04221493790712216,-2.4736875919794628,-21.749523173755485,60.78433205833871,61.75533320974195,-0.4235180424439946,-0.7594365368604663,-0.5899002184728808,-1.1617951201464933,7.281219500590508,1.6499996185302734,0.6659090333570497,0.66300020217896,-0.23572615018226273,1.5617265545401828,0.21363702599834866,1.1123633783595714,-1.0100002288818395,57.71429879324798,6.649875480119256,0.44936317618061156,8,-0.1350002288818395,-0.8500003814697301,-0.8862500190734899,-0.212499618530277,3.159999847412106,2,0.1157285023199719,-1.0769247698345743,18.239999771118164,-2.21052050394017,18.25,-2.3500187755929214,18.56999969482422,0.1157285023199719
6181,2017-08-03,18.88999938964844,19.229999542236328,18.76000022888184,19.059999465942386,1598400.0,-0.0063125111935076195,-1.1860514631192642,-0.19540219805275238,59.61537579812914,61.13573666195534,-0.2778698270119513,-0.5544501605056844,-0.504410900514042,-1.0182010936937438,6.511305582993103,0.46999931335448863,0.6125110500817001,0.47099943161011026,-0.352750510615774,1.2947493738359945,0.05912446049716635,0.8828744027230542,-0.889999389648441,50.85710797991092,0.32515832212093443,0.41187497111294274,8,-0.014999389648441053,-0.7299995422363317,-0.7812490463256871,-0.09249877929687855,4.04000091552734,3,0.15140289585815525,-2.4736875919794628,19.01000022888184,-1.0769247698345743,18.239999771118164,-2.21052050394017,18.25,0.15140289585815525
6182,2017-08-04,18.81999969482422,18.8700008392334,18.239999771118164,18.8700008392334,1469900.0,-0.0037056483370021542,24.19946595460614,0.2941242468781205,63.265293213488185,60.47769388425413,-0.1604707259577971,-0.40520172622700557,-0.4723819403904912,-0.9212629720090817,5.941038150338396,0.649999618530277,0.5218615627952978,0.3374997138977065,-0.39493276151885937,1.0699321893142724,-0.028716523810576433,0.7037159516059894,-0.7849996948242186,46.857125418526785,-8.090745711278046,0.3662162377082834,8,0.05500030517578125,-0.6599998474121094,-0.7112493515014648,-0.02249908447265625,4.819999694824222,4,0.18756645822987505,-1.1860514631192642,18.88999938964844,-2.4736875919794628,19.01000022888184,-1.0769247698345743,18.239999771118164,0.18756645822987505
6183,2017-08-07,18.790000915527344,19.200000762939453,18.770000457763672,18.809999465942386,1078700.0,-0.0015939840479979317,-13.333471087516292,0.39996185390050976,50.671156403892006,58.29111104503009,-0.12478187184537148,-0.32574679644952553,-0.4724587799705411,-0.8677394848150719,6.009670280116502,0.43000030517578125,0.4804050149771406,0.2655009269714341,-0.4339565646483159,0.9649584185911841,-0.0842278188384391,0.6152296727813074,-0.7207009155273454,45.142909458705354,-6.898818054909377,0.34972874580987423,8,0.08499908447265625,-0.3800010681152344,-0.8212509155273438,-0.13250064849853516,4.259998321533207,0,0.24534318671551536,24.19946595460614,18.81999969482422,-1.1860514631192642,18.88999938964844,-2.4736875919794628,19.01000022888184,0.24534318671551536
6184,2017-08-08,18.88999938964844,18.96999931335449,18.3700008392334,18.799999237060547,877900.0,0.00532189831020502,3.799987792968858,-4.500333810204433,47.87232387616836,56.2222441485003,-0.2511963228959253,-0.38234116469834234,-0.60747142511822,-0.9401994953830588,5.979047643887375,0.5999984741210902,0.45950539333265894,0.3254994392395041,-0.3607095949011452,1.0117084733801534,-0.01760507783081877,0.6686039563098269,-0.7870853896484427,47.878738837673254,0.3729821514597944,0.343104517070324,8,-0.014999389648441053,-0.4799995422363317,-0.921249389648441,-0.23249912261963246,3.970001220703118,1,0.2318687776409052,-13.333471087516292,18.790000915527344,24.19946595460614,18.81999969482422,-1.1860514631192642,18.88999938964844,0.2318687776409052
6185,2017-08-09,18.76000022888184,18.90999984741211,18.51000022888184,18.780000686645508,723500.0,-0.0068819039156687856,1.8571525885558329,-0.22222693171698646,54.43547425730624,55.24702583558296,-0.12668041032625155,-0.22613173378941198,-0.5285812692514611,-0.7799448224487513,6.062841687090599,0.3999996185302699,0.39449405036899776,0.17150030136108896,-0.5063374424313736,0.8493380451535515,-0.16741857053514408,0.510419173257322,-0.6241445088818409,52.525310907532464,5.7124787801929315,0.33891887189623154,8,0.11499977111816051,-0.3500003814697301,-0.7912502288818395,-0.1024999618530309,4.789999008178711,2,0.224413594515376,3.799987792968858,18.88999938964844,-13.333471087516292,18.790000915527344,24.19946595460614,18.81999969482422,0.224413594515376
6186,2017-08-10,18.170000076293945,18.71999931335449,18.059999465942386,18.6200008392334,1297800.0,-0.031449901140169656,1.030775912156016,22.49952317375948,45.918366684940075,53.79800829971156,0.4476924822042001,0.386852994925583,0.020453548238094754,-0.16105642375758578,6.5203550526265905,0.7000007629394531,0.28538521455909205,-0.42049989700317525,-1.092855254411809,0.2518554604054586,-0.7566775757074922,-0.08432221829885833,1.5799999237060547,9.649165368611154,-35.75437606913833,0.336177678704317,8,0.7049999237060547,0.23999977111816406,-0.2012500762939453,0.4875001907348633,5.299999237060543,3,0.22014309208609872,1.8571525885558329,18.76000022888184,3.799987792968858,18.88999938964844,-13.333471087516292,18.790000915527344,0.22014309208609872
6187,2017-08-11,18.76000022888184,18.790000915527344,18.11000061035156,18.170000076293945,1089200.0,0.032471114480492336,1.0923037196145513,-1.311109227313194,51.37615053487481,53.70671386243769,-0.12574523174451357,-0.1585054490576887,-0.6012768981873045,-0.7158894875983073,6.884591356682096,0.6800003051757848,0.21431700736939518,0.1360002517700245,-0.49696743885350614,0.7689679423935551,-0.18048359354174082,0.4524840970817898,0.9561997604370092,61.403505836647675,17.309696519819887,0.3164838453117645,8,0.11499977111816051,-0.2100000381469762,-0.9025006294250524,-0.1024999618530309,4.69000053405761,4,0.22228145124828114,1.030775912156016,18.170000076293945,1.8571525885558329,18.76000022888184,3.799987792968858,18.88999938964844,0.22228145124828114
6188,2017-08-14,19.36000061035156,19.450000762939453,18.729999542236328,18.75,1518600.0,0.03198296237470144,-1.2153831707689238,1.0338990721882657,56.43837692367976,54.486316638979694,-0.6165729124055837,-0.6683327884584038,-1.2273344997422093,-1.2794315255016109,7.076342550442213,0.720001220703125,0.1819256230564612,0.6570006370544412,0.07523913692622486,1.2387621371826576,0.36611988699033304,0.9478813871185494,0.3230753684997616,93.52517492017246,50.78751867518777,0.2908807500641082,8,-0.45500087738036754,-0.7100009918212855,-1.6500010490417445,-0.7025003433227504,4.269998550415043,0,0.2210743101427599,1.0923037196145513,18.76000022888184,1.030775912156016,18.170000076293945,1.8571525885558329,18.76000022888184,0.2210743101427599
6189,2017-08-15,19.38999938964844,19.670000076293945,19.209999084472656,19.459999084472656,1261300.0,0.0015495236751614794,-1.1395379783893118,-0.11475348325286525,59.71430066168721,54.36742426157397,-0.5210870959740923,-0.6829407459606642,-1.2755196738442969,-1.268275925166865,6.929427435801963,0.46000099182128906,0.17657342245645324,0.6549994468688993,-0.0030518771603063044,1.313050770898105,0.32597378485429473,0.9840251088835039,-1.3299999237060547,82.608659596448,39.88509520235884,0.32902566201460287,8,-0.524999618530277,-0.6799993515014684,-1.6849994659423864,-0.7324991226196325,4.45000076293945,1,0.18875708935638436,-1.2153831707689238,19.36000061035156,1.0923037196145513,18.76000022888184,1.030775912156016,18.170000076293945,0.18875708935638436
6190,2017-08-16,19.26000022888184,19.770000457763672,19.15999984741211,19.209999084472656,1964400.0,-0.00670444377816759,-7.13336215556375,-0.7143051771118036,59.88540592415521,54.3974276089102,-0.39325058044447303,-0.5620694940833495,-1.172362468958223,-1.0958638104205498,6.64109017485624,0.6100006103515625,0.22497932347647875,0.5125002861022985,-0.1763240337309071,1.201324605935504,0.16808812618569746,0.8569124460188995,-1.1678007507324217,70.17544251020334,26.27432730320062,0.3444121599166027,8,-0.34500026702881215,-0.4949998855590856,-1.555000782012943,-0.6024999618530309,4.889999389648434,2,0.1869159054355174,-1.1395379783893118,19.38999938964844,-1.2153831707689238,19.36000061035156,1.0923037196145513,18.76000022888184,0.1869159054355174
6191,2017-08-17,18.6299991607666,19.200000762939453,18.56999969482422,19.190000534057614,1504500.0,-0.03271033544280566,1.1724106179790061,-11.199771123401765,50.72814938439352,53.004411627899685,0.21902359391509663,0.07907388195628684,-0.5748208025222894,-0.42987605581598487,6.592614806029262,0.6900005340576207,0.27755744298922735,-0.12200069427490234,-0.8062783518819217,0.562276963332117,-0.464139523078412,0.2201381345286073,-0.47068764343261194,31.325216759851145,-12.800407676506524,0.34213882880351004,8,0.2850008010864258,0.13500118255615234,-0.8262495994567871,0.02750110626220703,4.7600002288818395,3,0.2640901931254567,-7.13336215556375,19.26000022888184,-1.1395379783893118,19.38999938964844,-1.2153831707689238,19.36000061035156,0.2640901931254567
6192,2017-08-18,18.799999237060547,18.959999084472656,18.3799991607666,18.6299991607666,673800.0,0.009125071602362311,1.3673477331734794,-0.303570820362261,56.92694705830914,53.69949947839048,0.05128082398617906,-0.0634641728618881,-0.7701712716669817,-0.5564680411796061,6.8572463739635925,0.5799999237060547,0.22080803800499638,0.028499412536621804,-0.6367042435892181,0.6937030686624617,-0.30410241552629813,0.36110124059954174,-0.5762601621093708,30.215804632794562,-18.23471686107811,0.3326018280629205,8,0.11500072479248047,-0.03499889373779297,-0.8937497138977051,-0.14249897003173828,4.650001525878903,4,0.24840426945805105,1.1724106179790061,18.6299991607666,-7.13336215556375,19.26000022888184,-1.1395379783893118,19.38999938964844,0.24840426945805105
6193,2017-08-21,18.690000534057614,18.88999938964844,18.530000686645508,18.82999992370605,702700.0,-0.005850995078026,1.7692386695422562,-0.8235254518731278,55.52827049698894,54.550160214037206,0.16271382209618324,0.050709651290951285,-0.6666915149230839,-0.4125211570938667,7.035948769427466,0.35999870300293324,0.17234809472861912,-0.08249931335449645,-0.7471203734331517,0.5821217467241588,-0.41480984339382587,0.24981121668483297,-0.404411003793939,22.302236261270586,-28.423772850328888,0.3323105300393278,8,0.2249994277954137,0.07499980926514027,-0.7925009727477992,-0.03250026702880504,5.25,0,0.2546816529088902,1.3673477331734794,18.799999237060547,1.1724106179790061,18.6299991607666,-7.13336215556375,19.26000022888184,0.2546816529088902
6194,2017-08-22,18.799999237060547,18.979999542236328,18.65999984741211,18.8700008392334,770200.0,0.005885430704107852,1.2069019948304098,0.5000136239782016,46.92080126679487,53.715196548424835,0.04314297197201711,-0.06996446532956924,-0.7517617746346765,-0.4903018097838938,6.481435733716038,0.31999969482421875,0.1145200315412076,0.03199939727783274,-0.6304872344454608,0.6944860290011263,-0.2992439185838123,0.36324271313947776,-0.4550332696968731,30.215804632794562,-18.815493399663392,0.3312433158616465,8,0.11500072479248047,0.010001182556152344,-0.9262495040893555,-0.14249897003173828,4.600000381469727,1,0.2569148999849238,1.7692386695422562,18.690000534057614,1.3673477331734794,18.799999237060547,1.1724106179790061,18.6299991607666,0.2569148999849238
6195,2017-08-23,18.61000061035156,18.825000762939453,18.51000022888184,18.700000762939453,444800.0,-0.010106310341462255,-1.1724106179790348,1.285687038500364,45.9770196841028,53.7217135483318,0.2342616622500202,0.11821958670250154,-0.5427194374655322,-0.2669468102504844,5.976750166621148,0.31500053405761363,0.11502277138809447,-0.1529993057250998,-0.8188300469642051,0.5128314355140056,-0.48591467634465246,0.1799160648944529,-0.20803326337188466,28.04890246256792,-19.894222190576766,0.33291537061955195,8,0.32999992370605824,0.274999618530277,-0.6650009155273402,0.047499656677249646,4.579999923706055,2,0.281031669570565,1.2069019948304098,18.799999237060547,1.7692386695422562,18.690000534057614,1.3673477331734794,18.799999237060547,0.281031669570565
6196,2017-08-24,18.739999771118164,18.790000915527344,18.40999984741211,18.6299991607666,717300.0,0.00698544634621312,2.619007829103922,-1.2222269317169865,48.87005482293674,53.443258469227565,0.21637391002542472,0.0016963936393992185,-0.6475807434223562,-0.3660077806848463,6.370451802207546,0.3800010681152344,0.12079941412816808,-0.03150014877319407,-0.6912696708701063,0.6282693733237181,-0.36138490982165195,0.2983846122752638,1.0300006866455078,60.00006357824734,11.427182294767015,0.329884761048457,8,0.33500003814697266,0.14500045776367188,-0.6699995994567871,-0.08249950408935547,5.159999847412109,3,0.28868729527680825,-1.1724106179790348,18.61000061035156,1.2069019948304098,18.799999237060547,1.7692386695422562,18.690000534057614,0.28868729527680825
6197,2017-08-25,18.920000076293945,19.290000915527344,18.780000686645508,18.809999465942386,1033800.0,0.009605139134163387,-5.0000673189121265,0.9999999999999677,51.761509630578416,52.92360654777186,0.0686786628974616,-0.15888440676969395,-0.7827471660864269,-0.5146671627670862,6.798234697685293,0.5500011444091797,0.11978224165085294,0.13100013732910298,-0.5248207782562133,0.7868210529144193,-0.19691032046355517,0.45891059512176113,0.8228003692626942,57.95450112056596,8.578129085789513,0.32791045779265765,8,0.1549997329711914,-0.034999847412109375,-0.8000001907348633,-0.2624998092651367,5.829999923706055,4,0.23625789087364946,2.619007829103922,18.739999771118164,-1.1724106179790348,18.61000061035156,1.2069019948304098,18.799999237060547,0.23625789087364946
6198,2017-08-28,19.309999465942386,19.415000915527344,18.780000686645508,18.950000762939453,760900.0,0.020613075479692933,1.2280647158225837,3.272697322791094,55.276391060751024,52.43050548100117,-0.3678417687568789,-0.490550339379471,-1.1234236284754324,-0.8681848812964965,7.2110289139042605,0.6350002288818359,0.20592363213896547,0.4679995536804249,-0.17562827728744068,1.1116273846482905,0.1461856381964921,0.7898134691643577,0.4061449676513611,89.55210567269589,38.33450058898438,0.3218139154839326,8,-0.23499965667724965,-0.4249992370605504,-1.1599993705749547,-0.6524991989135778,5.890001296997063,0,0.21439675875180142,-5.0000673189121265,18.920000076293945,2.619007829103922,18.739999771118164,-1.1724106179790348,18.61000061035156,0.21439675875180142
6199,2017-08-29,19.76000022888184,19.920000076293945,19.040000915527344,19.11000061035156,1751800.0,0.023304027725797427,-1.2278487736215766,1.805561000937785,61.6279193554396,52.62411808447722,-0.849133963209912,-0.8651968665599874,-1.5388101204771978,-1.2815909326906514,7.467087676478765,0.8799991607666016,0.24553491562103602,0.8420002937316937,0.14124580266247833,1.542754784800909,0.4916230481970878,1.1923775392662996,-1.3500003814697301,89.40398522120844,36.767522991960625,0.3503772455346068,8,-0.610000610351566,-0.8000001907348668,-1.5875000953674352,-1.102499961853031,5.459999084472649,1,0.21153847453231078,1.2280647158225837,19.309999465942386,-5.0000673189121265,18.920000076293945,2.619007829103922,18.739999771118164,0.21153847453231078
6200,2017-08-30,21.209999084472656,21.3799991607666,19.799999237060547,19.799999237060547,4795700.0,0.073380508036202,-1.2411348860866342,2.169231807551321,79.45738826750065,55.81625573815579,-2.2277033383724536,-2.257678946015691,-2.9308290848242677,-2.687628933209954,7.530174638649556,1.619998931884762,0.25578474223644676,2.1819992065429688,0.9393097320310027,3.424688681054935,1.560654469286984,2.8033439437989536,-2.76979923248291,94.2760903839423,34.70655593169808,0.6213447372559834,8,-1.3299999237060547,-1.5199995040893555,-3.037498950958252,-2.5524988174438477,4.170000076293945,2,0.1032532120975369,-1.2278487736215766,19.76000022888184,1.2280647158225837,19.309999465942386,-5.0000673189121265,18.920000076293945,0.1032532120975369
6201,2017-08-31,21.75,22.59000015258789,21.209999084472656,21.299999237060547,3692100.0,0.025459733089883363,-3.3809483442425416,0.31914951179986095,79.25638710481718,58.297304632212246,-2.5463675274295205,-2.711447104718168,-3.405702218122343,-3.1850324534337204,7.903934268343124,1.3800010681152344,0.2678780711160478,2.579000091552736,0.8429078842620754,4.315092298843396,1.7109539879074056,3.447046195198066,-3.1922081756591787,77.9527488101597,17.846224718455147,0.8680461036453309,8,-1.25,-1.4549999237060547,-3.5774998664855957,-3.0924997329711914,3.5599994659423864,3,0.06620692110609716,-1.2411348860866342,21.209999084472656,-1.2278487736215766,19.76000022888184,1.2280647158225837,19.309999465942386,0.06620692110609716
6202,2017-09-01,22.350000381469727,22.93000030517578,21.709999084472656,21.850000381469727,2392400.0,0.027586224435389717,-2.1281978549735174,1.1111092273131862,79.25638710481721,60.933762033082054,-2.894199380174765,-3.197359336768585,-3.934516611362106,-3.741707420953265,9.286863543292709,1.220001220703125,0.31037183798866863,3.002500438690184,0.7699010880087087,5.2350997893716595,1.8862007633494464,4.118800114030922,-3.5502760574340826,86.02409693927967,28.89955652392741,1.1162996753407386,9,-1.6800003051757812,-1.885000228881836,-4.177500247955322,-3.692500114440918,2.799999237060547,4,0.06935119510537646,-3.3809483442425416,21.75,-1.2411348860866342,21.209999084472656,-1.2278487736215766,19.76000022888184,0.06935119510537646
6203,2017-09-05,23.399999618530273,23.5,22.36000061035156,22.5,3765200.0,0.04697983083396706,1.0727254441953398,1.7999992370605469,82.70802017372742,64.91011968940789,-3.5825696998194125,-4.0941922241266155,-4.907720556726048,-4.744550118064961,10.388734315671972,1.1499996185302734,0.4796429036010039,3.8219997406005852,0.9666919078961946,6.677307573304976,2.39434582424839,5.2496536569527805,-4.269853216003419,97.75783852023928,42.04518582127683,1.427653916352195,9,-2.4449996948242188,-2.6499996185302734,-5.2049994468688965,-4.742499351501465,2.649999618530277,1,0.057692324934940364,-2.1281978549735174,22.350000381469727,-3.3809483442425416,21.75,-1.2411348860866342,21.209999084472656,0.057692324934940364
6204,2017-09-06,23.270000457763672,23.989999771118164,23.209999084472656,23.56999969482422,3052800.0,-0.0055555197814471935,-2.714271441676279,-0.33333262690761434,82.70802017372742,68.99134196603285,-3.075211312390696,-3.8148173434117396,-4.699563868443718,-4.564797521977361,12.289621880077405,0.7800006866455078,0.6239245680773493,3.4730005264282227,0.19873012848821858,6.747270924368227,1.8358653274582188,5.1101357253982265,-3.702868695489503,82.81624769490801,27.73784657527372,1.6371351989700025,9,-2.070000648498535,-2.27500057220459,-5.002500534057617,-4.612500190734863,2.469999313354492,2,0.08293941844474118,1.0727254441953398,23.399999618530273,-2.1281978549735174,22.350000381469727,-3.3809483442425416,21.75,0.08293941844474118
6205,2017-09-07,22.96999931335449,24.04999923706055,22.79999923706055,23.729999542236328,3575200.0,-0.012892184723146127,-1.2727264845669686,2.5333405388909496,87.41382394763586,73.2739829798883,-2.337519586055919,-3.3552683037740145,-4.313769607936852,-4.218358073953286,14.054601229030967,1.25,0.7973600958178579,2.9624994277954073,-0.5627590133544196,6.487757868945234,1.199870207220492,4.7251286483703225,-2.8721233900190413,61.971835715503985,3.7281735248140677,1.762629220574914,9,-1.5549993515014613,-1.9149999618530202,-4.743749141693112,-4.31249904632568,2.820001602172855,3,0.09795385577969418,-2.714271441676279,23.270000457763672,1.0727254441953398,23.399999618530273,-2.1281978549735174,22.350000381469727,0.09795385577969418
6206,2017-09-08,22.170000076293945,22.709999084472656,22.020000457763672,22.520000457763672,2782000.0,-0.034828004395952794,-1.1230739435483161,0.46052667903096467,76.20531631609089,75.98996150050078,-1.117304569767441,-2.361299118950587,-3.4375998682050337,-3.3780170797758444,15.325974937664427,0.9499988555908168,1.0075156914681997,1.9625001907348647,-1.5776566639864882,5.502657045456218,0.19242176337418826,3.732578618095541,-1.5188268890369834,19.658160761765618,-40.39045549749294,1.770078427360676,9,-0.755000114440918,-1.115000724792477,-3.6525001525878906,-3.5124998092651367,3.450000762939453,4,0.14479021531015057,-1.2727264845669686,22.96999931335449,-2.714271441676279,23.270000457763672,1.0727254441953398,23.399999618530273,0.14479021531015057
6207,2017-09-11,22.93000030517578,23.15999984741211,22.63999938964844,22.75,1687000.0,0.034280569520362514,-1.5999923706346009,-0.5142860256892333,79.9435176646712,78.73075334538082,-1.3954096491685206,-2.9438058292826668,-4.105225018960155,-4.101468904728243,16.887910400503564,0.9899997711181641,1.2817079589728912,2.514000415802002,-1.156011297589984,6.184012129193988,0.6789945591060089,4.349006272497995,-1.802991470946317,44.82760564650693,-19.16967316332996,1.835005856695993,9,-1.385000228881836,-1.8750009536743129,-4.412500381469727,-4.272500038146973,3.14999961853027,0,0.10379411814614725,-1.1230739435483161,22.170000076293945,-1.2727264845669686,22.96999931335449,-2.714271441676279,23.270000457763672,0.10379411814614725
6208,2017-09-12,23.63999938964844,23.670000076293945,23.0,23.15999984741211,1203300.0,0.030963762539174322,1.4814775569024712,2.6666596024244678,81.51043205936622,80.9399214235949,-1.5942592144188303,-3.4959571191049363,-4.712694199910921,-4.770739278900333,18.300974996433407,0.7399997711181641,1.5835650239697898,3.0099995613098187,-0.8925179044726086,6.912517027092246,1.0587408284186033,4.961258294201034,-2.1037718990226253,79.80295103654599,11.056145484568376,1.951258732891214,9,-1.7150001525878942,-2.5850000381469727,-5.122499465942386,-4.9824991226196325,1.8800010681152308,1,0.06387479982520805,-1.5999923706346009,22.93000030517578,-1.1230739435483161,22.170000076293945,-1.2727264845669686,22.96999931335449,0.06387479982520805
6209,2017-09-13,23.04999923706055,23.68000030517578,22.649999618530273,23.51000022888184,1593500.0,-0.024957705914588235,1.574998033049559,-0.9583363135684072,77.47524577184613,80.71968336852217,-0.5459018209957023,-2.7591637296677156,-4.022327021390485,-4.145263143280932,19.320858727264984,1.0300006866455078,1.878859846112558,2.2369994163513205,-1.762732635650753,6.236731468353394,0.2371333903502837,4.236865442352357,-1.161843701933872,50.73888663389417,-22.199382368850735,1.9998660260010361,9,-0.42000007629394887,-1.994999885559082,-4.407499313354496,-4.392498970031742,2.5300006866455007,2,0.13015184812572578,1.4814775569024712,23.63999938964844,-1.5999923706346009,22.93000030517578,-1.1230739435483161,22.170000076293945,0.13015184812572578
6210,2017-09-14,22.86000061035156,23.03000068664551,22.70000076293945,22.88999938964844,1045700.0,-0.008242890802508396,1.129022334338273,0.06521459699055751,75.30713828961382,80.2808779446107,-0.10866388387036707,-2.409152068922385,-3.7346788499670502,-3.921970252920751,20.262244961029197,0.34999847412110086,2.1551093611883445,1.8670007705688434,-2.162370936504157,5.896372477641844,-0.14768508296765503,3.881686624105342,-0.6691869569541389,50.60242348199142,-22.982164662383383,2.0146858535364998,9,0.019998550415042615,-1.8050012588500906,-4.217500686645504,-4.20250034332275,2.8299999237060547,3,0.12598421189291087,1.574998033049559,23.04999923706055,1.4814775569024712,23.63999938964844,-1.5999923706346009,22.93000030517578,0.12598421189291087
6211,2017-09-15,23.54999923706055,23.54999923706055,22.78000068664551,22.940000534057614,1532800.0,0.03018366615425827,1.5245907790441056,-20.334117497452187,76.76301391218558,80.00383647876271,-0.5771776768470538,-2.8581990120291003,-4.319253471685585,-4.577677384298148,22.334560971672094,0.7699985504150391,2.4098393274001353,2.3109993934631383,-1.7116830410240027,6.333681827950279,0.29965817621956603,4.322340610706711,-1.0988996019502935,87.49990830062752,11.445063742965516,2.011341217243571,9,-0.514999389648441,-2.494999885559082,-4.907499313354496,-4.892498970031742,1.5799999237060511,4,0.09511684717771507,1.129022334338273,22.86000061035156,1.574998033049559,23.04999923706055,1.4814775569024712,23.63999938964844,0.09511684717771507
6212,2017-09-18,23.46999931335449,23.8799991607666,23.309999465942386,23.68000030517578,1053400.0,-0.0033970244712435704,-1.1509394579538288,-0.3442646530025189,74.94005799806052,79.14072957035529,-0.35939235853559737,-2.5406565225052624,-4.135809277404761,-4.4673351389195055,24.59924771020133,0.5699996948242152,2.450341253830892,1.9974994659423793,-1.9708640040196848,5.965862935904443,0.013317730961347252,3.9816812009234113,-0.7950537339711907,66.66666666666637,-7.363576518698011,1.9841817349810322,9,-0.43499946594237926,-2.389999389648434,-4.827499389648434,-4.81249904632568,2.0100002288818395,0,0.09160637361653245,1.5245907790441056,23.54999923706055,1.129022334338273,22.86000061035156,1.574998033049559,23.04999923706055,0.09160637361653245
6213,2017-09-19,23.45000076293945,23.770000457763672,23.209999084472656,23.459999084472656,1412600.0,-0.0008520899446153862,-1.2857120614086306,0.04761083005605557,73.32492588220957,78.09816353796442,-0.37051932295697654,-2.261726204741773,-4.023361262177797,-4.418718587431361,26.932180500252613,0.5600013732910156,2.464950015813958,1.739500904083247,-2.094910965301139,5.573912773467633,-0.17770503060894427,3.6567068387754382,-0.6700000762939382,65.04076765383596,-6.753787114347915,1.9172059346921924,9,-0.4150009155273402,-2.2350015640258754,-4.737500667572018,-5.015001296997067,1.75,1,0.11215347868657943,-1.1509394579538288,23.46999931335449,1.5245907790441056,23.54999923706055,1.129022334338273,22.86000061035156,0.11215347868657943
6214,2017-09-20,23.6299991607666,24.31999969482422,23.31999969482422,23.65999984741211,1939100.0,0.0076758376107015636,-2.0769248826979902,3.000572300647541,68.22290951948835,75.9658397126147,-0.5521456695033535,-2.172716155576257,-4.11142577966746,-4.565568324757525,29.646635852184254,1.0,2.4467965118817645,1.6779993057250984,-1.9893505781691871,5.345349189619384,-0.1556756362220426,3.5116742476722393,-0.6721986770629833,57.407346358256916,-11.066597531679918,1.833674941947142,9,-0.45999908447265625,-2.2799997329711914,-4.852499485015869,-5.469999313354492,1.5799999237060547,2,0.07998313009401548,-1.2857120614086306,23.45000076293945,-1.1509394579538288,23.46999931335449,1.5245907790441056,23.54999923706055,0.07998313009401548
6215,2017-09-21,23.84000015258789,23.8799991607666,22.79999923706055,23.61000061035156,1758800.0,0.008887050329225543,5.967796318172846,-7.666475936168978,66.56103189174705,74.89425255435427,-0.6992974766098108,-2.0773139095444932,-4.231282406045473,-4.749485253735077,32.0038832924572,1.0799999237060511,2.2916094577768185,1.6265003204345696,-1.77358802124159,5.026588662110729,-0.07354385040351019,3.3265444912726494,0.4799995422363281,68.831178482121,1.491953010536264,1.7000441708380793,9,-0.3600006103515625,-2.4900007247924805,-5.052500247955322,-5.680000305175781,2.170000076293949,3,0.07298656711330942,-2.0769248826979902,23.6299991607666,-1.2857120614086306,23.45000076293945,-1.1509394579538288,23.46999931335449,0.07298656711330942
6216,2017-09-22,24.149999618530273,24.399999618530273,23.60000038146973,23.75,1994500.0,0.013003333219724578,-1.2857158427361364,1.7391322375731575,64.95017758640896,73.2283258789918,-0.7810313134589428,-2.067215804329038,-4.440840966771521,-5.030694513937302,34.45031821773456,0.7999992370605433,2.148406597238786,1.6659997940063462,-1.4165240285639058,4.748523616576598,0.12473788272122022,3.2072617052914723,-1.350000381469723,84.37500372528937,18.597924220300783,1.5412619112851256,9,-0.625,-2.760000228881836,-5.309999465942383,-5.979999542236328,2.059999465942383,4,0.06376815485933585,5.967796318172846,23.84000015258789,-2.0769248826979902,23.6299991607666,-1.2857120614086306,23.45000076293945,0.06376815485933585
6217,2017-09-25,23.38999938964844,24.11000061035156,23.059999465942386,24.11000061035156,2362600.0,-0.03146998927067002,1.916664900606121,-1.8000047683761118,49.91273787376005,69.71747096948,0.05708486781378852,-1.006782289261185,-3.5858707429803935,-4.235652519136803,36.72584181668744,1.090000152587887,1.9846557544577124,0.68249959945679,-1.923322772723612,3.288321971637192,-0.6204115866334128,1.9854107855469927,-0.5900001525878906,36.87500074505796,-23.82992204157577,1.3029111860902016,9,0.13500022888183238,-2.0000000000000036,-4.54999923706055,-5.219999313354496,3.350000381469723,0,0.07439075744004597,-1.2857158427361364,24.149999618530273,5.967796318172846,23.84000015258789,-2.0769248826979902,23.6299991607666,0.07439075744004597
6218,2017-09-26,23.45000076293945,23.6299991607666,22.899999618530273,23.290000915527344,2060300.0,0.00256525758258741,1.8077086726235017,-0.22222163353536792,51.5901098175279,66.84134475233354,-0.036545219872870405,-0.780751911083545,-3.538253086274036,-4.270924811667822,38.85501207773704,0.7299995422363281,1.9433585905927018,0.5355009078979442,-1.537142576932176,2.6081443927280645,-0.5008208345171141,1.5718226503130026,-0.6180015182495033,40.62508568165608,-16.568964307600417,1.03632174241506,9,0.09999942779541371,-2.045001029968258,-4.610000610351559,-5.280000686645504,3.349998474121101,1,0.08656710930709655,1.916664900606121,23.38999938964844,-1.2857158427361364,24.149999618530273,5.967796318172846,23.84000015258789,0.08656710930709655
6219,2017-09-27,23.940000534057614,24.34000015258789,23.61000061035156,23.690000534057614,1824000.0,0.020895511947810474,-2.5609747020348332,1.562501490117575,58.290616292619475,64.95062008600082,-0.43250422561230195,-0.9924220996670847,-3.943991877306967,-4.735330513824689,40.55715322448156,0.889999389648441,1.8059833034307538,0.8165006637573207,-0.67963160916646,2.3126329366811014,0.06843452729543031,1.564566800219211,-1.0766412818908613,71.25006407497757,14.05476700903553,0.7480661364618906,9,-0.350000381469723,-2.5350008010864222,-5.100000381469723,-5.770000457763668,3.629999160766605,2,0.05263158733389872,1.8077086726235017,23.45000076293945,1.916664900606121,23.38999938964844,-1.2857158427361364,24.149999618530273,0.05263158733389872
6220,2017-09-28,23.399999618530273,23.96999931335449,23.209999084472656,23.770000457763672,1513400.0,-0.022556428716829946,-1.0266621229499138,-1.4800033569335938,61.00179202174991,63.19937320928576,0.21473233961127036,-0.2950677676224842,-3.332649427499348,-4.1679853149803385,40.609864417549936,0.7600002288818324,1.55925791770634,0.1669997215270982,-1.0301563543327887,1.3641557973869851,-0.4315783164028453,0.7655777594570417,-0.505907559036249,33.33333333333333,-27.42830286558815,0.5985780379299434,9,0.19999980926513672,-1.994999885559082,-4.53749942779541,-5.229999542236328,3.610000610351566,3,0.07735040578842822,-2.5609747020348332,23.940000534057614,1.8077086726235017,23.45000076293945,1.916664900606121,23.38999938964844,0.07735040578842822
6221,2017-09-29,23.190000534057614,23.57999992370605,23.15999984741211,23.520000457763672,1179100.0,-0.008974319995559421,-1.1538393822167048,0.8918896627093664,52.5793698098969,60.7148522994898,0.41157708435445883,0.029875694624294624,-3.037126307783069,-3.933022522878751,39.76165655192819,0.42000007629394176,1.3681402962908251,-0.11499938964844247,-1.0890303905759495,0.8590316112790646,-0.6020148901121942,0.3720161108153093,-0.2657903233828627,20.138944998178502,-40.87689723607205,0.48701550046375347,9,0.4099988937377965,-1.7850008010864222,-4.277500152587887,-5.020000457763668,4.559999465942386,4,0.12160412375509355,-1.0266621229499138,23.399999618530273,-2.5609747020348332,23.940000534057614,1.8077086726235017,23.45000076293945,0.12160412375509355
6222,2017-10-02,23.899999618530273,24.11000061035156,23.229999542236328,23.229999542236328,2683100.0,0.03061660492115692,-1.6268685609198437,-2.0303037308903633,52.5793698098969,58.40979051367728,-0.2581602733080288,-0.5882049692641758,-3.6473968211032712,-4.613356502908996,38.802883657891115,0.9200000762939453,1.225444811779699,0.5174997329711921,-0.38026046072400277,1.415259926666387,0.06861963612359645,0.9663798298187878,-0.9462736196984132,69.44441868936057,10.358675163304284,0.44888009684759705,10,-0.3000001907348633,-2.309999465942383,-4.919999599456787,-5.729999542236328,3.0,0,0.0966526988624461,-1.1538393822167048,23.190000534057614,-1.0266621229499138,23.399999618530273,-2.5609747020348332,23.940000534057614,0.0966526988624461
6223,2017-10-03,24.75,25.26000022888184,24.00900077819824,24.10000038146973,2700200.0,0.03556487008521536,-2.0072144646922134,0.9701485739012055,66.03775689849002,58.166995778010794,-1.010643044138547,-1.4038575194635357,-4.394117232490345,-5.442658655802607,37.73361623259003,1.360000610351566,1.0173799960066212,1.3000000953674302,0.2135283788352531,2.3864718118996073,0.7567642371013399,1.8432359536335206,-1.7673485287741713,75.71427922670638,14.9294216698259,0.5432358582660887,10,-0.720000267028805,-2.729999542236328,-5.769999980926514,-6.579999923706055,4.840000152587891,1,0.08040403115628947,-1.6268685609198437,23.899999618530273,-1.1538393822167048,23.190000534057614,-1.0266621229499138,23.399999618530273,0.08040403115628947
6224,2017-10-04,25.20000076293945,25.51000022888184,24.71999931335449,24.96999931335449,2844200.0,0.018181849007654627,-1.1643817720540208,0.35384859164228877,71.04317607991655,58.66501179891852,-1.3572478176177505,-1.7938241782042326,-4.740571888420572,-5.857478313919632,36.40406721173754,0.7900009155273509,0.8519714488919625,1.6535008430480929,0.3196613592374078,2.987340326858778,0.9865811011427503,2.3204205849534354,-2.1262553414073793,86.80853550549166,23.71386356792887,0.6669197419053433,10,-0.9950008392333949,-2.9250001907348597,-6.220000743865963,-7.030000686645504,3.359998703002937,2,0.06349200101906938,-2.0072144646922134,24.75,-1.6268685609198437,23.899999618530273,-1.1538393822167048,23.190000534057614,0.06349200101906938
6225,2017-10-05,25.21999931335449,25.520000457763672,24.96999931335449,25.34000015258789,1446200.0,0.0007935932464118167,1.2916645142832315,-0.5217394909899231,67.07567419348163,58.901178088593255,-1.2973362268875093,-1.7250602896175913,-4.648854214869559,-5.848847857357779,35.68848460590412,0.5500011444091832,0.7171708559672041,1.5609993934631312,0.06251038809082843,3.059488398835434,0.811754890776978,2.3102438961492844,-2.000078603381432,87.2880903889049,26.153586711179713,0.7492445026861516,10,-1.009999275207516,-2.5599994659423793,-6.164999485015866,-6.974999427795407,3.2399997711181676,3,0.09318003352305237,-1.1643817720540208,25.20000076293945,-2.0072144646922134,24.75,-1.6268685609198437,23.899999618530273,0.09318003352305237
6226,2017-10-06,25.3799991607666,25.56999969482422,24.899999618530273,25.15999984741211,850500.0,0.006344165415079539,1.233332167732132,-1.8333147897957018,69.21530024446318,61.0459072408936,-1.4131165208435874,-1.7204531649117456,-4.6884619903015725,-5.9772412630474605,36.06919147097793,0.6700000762939453,0.6530416400004739,1.5604992866516127,0.04597366572899375,3.0750249075742317,0.8032364761903033,2.3177620971129222,-1.9760720709702966,91.88031958683897,30.1466121326739,0.7572628104613087,10,-1.1449995040893555,-1.989999771118164,-5.59499979019165,-6.404999732971191,3.310001373291012,4,0.06422384247494217,1.2916645142832315,25.21999931335449,-1.1643817720540208,25.20000076293945,-2.0072144646922134,24.75,0.06422384247494217
6227,2017-10-09,25.309999465942386,25.76000022888184,25.21999931335449,25.56999969482422,1277200.0,-0.002758065293099965,-1.4545466367849003,-1.1818229107964777,68.5258888456169,62.92766046623683,-1.1645927399259897,-1.542070477465682,-4.49640140234445,-5.860392848317364,36.205748441877176,0.5400009155273509,0.5944045636530646,1.3714996337890675,-0.2207613913526032,2.963760658930738,0.5753691212182339,2.167630146359901,-1.6894651156432907,74.30034813752968,12.448566189653299,0.7961305125708348,10,-0.8499994277954137,-1.5749998092651403,-4.912499427795414,-5.729999542236332,4.079999923706055,0,0.09640460630356484,1.233332167732132,25.3799991607666,1.2916645142832315,25.21999931335449,-1.1643817720540208,25.20000076293945,0.09640460630356484
6228,2017-10-10,25.149999618530273,25.690000534057614,25.1299991607666,25.559999465942386,828100.0,-0.0063216061156939896,-1.4888907726867981,1.5769211018596985,65.20000457763675,63.695370275683196,-0.8248279302039876,-1.3314068268607926,-4.203367117892402,-5.6608649032177,35.973219093419395,0.5600013732910121,0.5273607920448704,1.1359997749328627,-0.537777941022366,2.8097774908880915,0.29911091695525016,1.9728886329104753,-1.2727293628012468,41.346146792355995,-20.197536191693395,0.8368888579776144,10,-0.6899995803833008,-1.2599992752075195,-4.5824995040893555,-5.399999618530273,4.0,1,0.06958250602559124,-1.4545466367849003,25.309999465942386,1.233332167732132,25.3799991607666,1.2916645142832315,25.21999931335449,0.06958250602559124
6229,2017-10-11,26.04999923706055,26.239999771118164,25.149999618530273,25.290000915527344,1721800.0,0.03578527364537876,-1.0961522943183069,-1.853655132630553,69.42003179138634,64.63073025008725,-1.5578757819151363,-2.102949524964,-4.956808956690324,-6.517298394092819,36.353257815257244,1.0900001525878906,0.6583005234560133,1.8859993934631376,0.04647585032752488,3.7255229365987503,0.9662376218953312,2.805761165030944,-1.9468013845531864,85.82085728194338,24.15804904025414,0.9197617715678069,10,-1.3499994277954137,-1.9199991226196325,-5.197499275207523,-6.014999389648441,2.5900001525878906,2,0.13589255352035057,-1.4888907726867981,25.149999618530273,-1.4545466367849003,25.309999465942386,1.233332167732132,25.3799991607666,0.13589255352035057
6230,2017-10-12,25.739999771118164,26.170000076293945,25.68000030517578,26.10000038146973,1315700.0,-0.011900171785854008,-1.0416676600783603,-0.4736860597603787,63.97188520507188,65.89656529399556,-0.9845795973621669,-1.6507602762202964,-4.525655441963487,-6.173076714695323,36.75383430185622,0.48999977111816406,0.7805481239915295,1.4319999694824226,-0.4284988105707832,3.2924987495356284,0.5017505794558197,2.3622493595090255,-1.3376496500052895,62.686571413117434,3.735734363847577,0.9302493900266037,10,-1.005000114440918,-1.609999656677246,-4.642499923706055,-5.460000038146973,3.0799999237060547,3,0.10955709867520791,-1.0961522943183069,26.04999923706055,-1.4888907726867981,25.149999618530273,-1.4545466367849003,25.309999465942386,0.10955709867520791
6231,2017-10-13,25.790000915527344,26.209999084472656,25.690000534057614,26.149999618530273,1065300.0,0.0019425464201163756,1.16667130260634,0.9999947018183261,74.09640307718936,68.28734676813917,-0.7006681353229425,-1.6067190183753226,-4.447555008301062,-6.188377135905618,36.82774883187312,0.5199985504150426,0.8304408696656154,1.370001029968261,-0.5665067707121061,3.306508830648628,0.40174712962807746,2.3382549303084446,-1.1303798434137278,59.459584851192524,-2.1893598534447065,0.9682539003401837,10,-0.6655006408691406,-1.6600008010864258,-4.555001258850098,-5.480001449584957,2.9699993133544957,4,0.10352842474456025,-1.0416676600783603,25.739999771118164,-1.0961522943183069,26.04999923706055,-1.4888907726867981,25.149999618530273,0.10352842474456025
6232,2017-10-16,25.6200008392334,26.01000022888184,25.479999542236328,25.82999992370605,2019000.0,-0.006591704934434284,-1.1632606986321778,0.5833328918158456,71.31631458147922,68.8738531773602,-0.29170366571255,-1.3358787157804457,-4.146530947998883,-5.985270610363571,36.5594372207023,0.5300006866455114,0.9127058317569308,1.0925008773803704,-0.86058965969276,3.045591414453501,0.11595560884380518,2.0690461459169356,-0.739126749259146,44.14427108392329,-19.331094271163302,0.9765452685365646,10,-0.1400012969970703,-1.1800012588500977,-4.385001182556152,-5.310001373291012,4.149999618530273,0,0.11982824333568898,1.16667130260634,25.790000915527344,-1.0416676600783603,25.739999771118164,-1.0961522943183069,26.04999923706055,0.11982824333568898
6233,2017-10-17,26.07999992370605,26.184999465942386,25.60000038146973,25.690000534057614,877400.0,0.017954686549745524,-1.0526294655406008,-1.8571480472298225,71.146249231029,68.88530574970602,-0.6070387008942042,-1.674599977681197,-4.466492289915056,-6.4046814879899365,36.47832356581648,0.5849990844726562,1.1006207945345068,1.4210000038146937,-0.580188032650522,3.4221880402799094,0.42040598558208586,2.4215940220473016,-1.0088482383716517,85.32111697120047,21.886148066061452,1.0005940182326076,10,-0.5100002288818324,-1.6350002288818324,-4.780000209808346,-5.770000457763665,3.879999160766605,1,0.1269171578077224,-1.1632606986321778,25.6200008392334,1.16667130260634,25.790000915527344,-1.0416676600783603,25.739999771118164,0.1269171578077224
6234,2017-10-18,25.520000457763672,26.13999938964844,25.40999984741211,26.13999938964844,957900.0,-0.021472372223182212,1.3548412898621014,-1.5897433389412823,70.86616597475161,69.30647150318046,0.0034936897205071205,-1.0179365153145596,-3.7732987921639207,-5.809652541785297,35.912258654708815,0.7299995422363317,1.2411675836736364,0.7665004730224609,-1.208418766682204,2.741419712727126,-0.22095914682986972,1.7539600928747916,-0.2852100404195461,13.75008940705243,-51.28281255350099,0.9874596198523321,10,0.049999237060546875,-1.0750007629394531,-4.030001163482666,-5.2100009918212855,5.3899993896484375,2,0.1422413438735768,-1.0526294655406008,26.07999992370605,-1.1632606986321778,25.6200008392334,1.16667130260634,25.790000915527344,0.1422413438735768
6235,2017-10-19,25.57999992370605,25.70000076293945,25.0,25.420000076293945,989500.0,0.0023510762094882676,2.49999046329326,-0.25806471460477104,74.23936197788711,69.86470058467202,-7.756711927342508e-05,-0.9917429595903471,-3.6924699521718054,-5.840783886119237,35.851191096551446,0.7000007629394496,1.2408662194390132,0.7394999504089306,-1.21921572770529,2.698215628523151,-0.23985788864817792,1.718857789466039,0.6599998474121129,47.933914260672985,-21.836845088091486,0.9793578390571099,10,0.039999961853030896,-1.1099996566772425,-3.737500667572018,-5.020000457763665,5.030000686645508,3,0.11962468628104106,1.3548412898621014,25.520000457763672,-1.0526294655406008,26.07999992370605,-1.1632606986321778,25.6200008392334,0.11962468628104106
6236,2017-10-20,25.690000534057614,25.959999084472656,25.5,25.65999984741211,718300.0,0.004300258431573445,-1.6285633320799342,0.18750447035260337,70.66976599949076,70.10290915732467,-0.06870514235443537,-1.0334400381121078,-3.638440086922156,-5.912042026595149,35.51514513564296,0.45999908447265625,1.1724065958002896,0.7725005149841273,-1.1929898662178324,2.737990896186087,-0.21024467561685256,1.7552457055851072,0.5251992416381874,58.227919411666704,-11.105591794594176,0.9827451906009792,10,-0.0700006484985316,-1.1800003051757777,-3.7225012779235804,-5.130001068115227,4.809999465942386,4,0.12183725557409453,2.49999046329326,25.57999992370605,1.3548412898621014,25.520000457763672,-1.0526294655406008,26.07999992370605,0.12183725557409453
6237,2017-10-23,25.1299991607666,25.959999084472656,25.06999969482422,25.84000015258789,955600.0,-0.021798418125706487,-1.1445770396567692,-23.66615805200865,54.702961065056186,68.93657098926016,0.5174985488212691,-0.35457785703090394,-2.936553928209385,-5.314564521925696,35.671956409010676,0.8899993896484375,1.1301767827658402,0.1254991531372056,-1.7046858726249852,1.9556841788993964,-0.7895933597438898,1.040591666018301,1.060896619415285,10.970398257793141,-55.17841018384377,0.9150925128810947,10,0.49000072479248047,-0.6099996566772461,-3.0849995613098145,-4.569999694824215,3.940000534057617,0,0.14444891322489406,-1.6285633320799342,25.690000534057614,2.49999046329326,25.57999992370605,1.3548412898621014,25.520000457763672,0.14444891322489406
6238,2017-10-24,25.479999542236328,25.67300033569336,24.940000534057614,25.26000022888184,744800.0,0.013927592246646414,1.419137665673138,-0.3098577549731981,53.55328523973061,67.1735991501873,0.24499527363899531,-0.5741342427321001,-3.1570198972880306,-5.6249924220692975,35.981554496792526,0.7329998016357457,1.0687296848852093,0.37399959564208984,-1.312733714882775,2.0607329061669546,-0.46936705962034253,1.2173662509045222,0.6870783223419217,44.99996026353229,-17.769847956814935,0.8433666552624323,10,0.0950002670288086,-0.9600000381469727,-3.422499656677246,-4.920000076293942,3.9200000762939453,1,0.16836738589481226,-1.1445770396567692,25.1299991607666,-1.6285633320799342,25.690000534057614,2.49999046329326,25.57999992370605,0.16836738589481226
6239,2017-10-25,25.20000076293945,25.68000030517578,24.399999618530273,25.5,987700.0,-0.010988963278148578,2.8787908562841373,-1.3636371517994539,49.76192195399746,65.59471434451235,0.437779140455266,-0.20543203343435223,-2.7490366951818146,-5.3026558058615585,35.492259268997664,1.2800006866455078,1.0075644220509758,0.031000804901118784,-1.563990070080937,1.6259916798831746,-0.7664946325899074,0.8284962423921449,0.9179940084179741,51.28214219777967,-8.03984013380316,0.797495437491027,10,0.10499858856201527,-0.6800012588500941,-3.0750012397766078,-4.500000953674313,3.20999908447266,2,0.18888881656438405,1.419137665673138,25.479999542236328,-1.1445770396567692,25.1299991607666,-1.6285633320799342,25.690000534057614,0.18888881656438405
6240,2017-10-26,25.209999084472656,25.36000061035156,24.78499984741211,25.21999931335449,1032200.0,0.0003967587789881488,2.9654839027920095,0.03333418104598041,47.9012322422193,62.68413980729347,0.3852020953194426,-0.07681543524054746,-2.6241047482986843,-5.273181445717896,35.51573357772922,0.5750007629394496,0.9796362440209556,-0.04950084686279155,-1.4100343573431005,1.3110326636175174,-0.729767602102946,0.6307659083773629,0.8049159777151367,51.92306046419502,-3.1449966398243276,0.680266755240154,10,0.08250045776367188,-0.6899995803833008,-2.9499993324279785,-4.274999618530273,3.0100002288818324,3,0.22610079214363,2.8787908562841373,25.20000076293945,1.419137665673138,25.479999542236328,-1.1445770396567692,25.1299991607666,0.22610079214363
6241,2017-10-27,26.01000022888184,26.28000068664551,24.979999542236328,25.29999923706055,1720600.0,0.03173348565894707,1.079998657228617,-70.99847415604278,57.322185582675196,61.129236585204126,-0.4250040400073871,-0.6900986588576998,-3.25678764653253,-6.02753951082455,35.95707225160734,1.3000011444091832,0.8580783913391699,0.6095003128051779,-0.38260508638734336,1.6016057119976992,0.1134476132089155,1.1055530124014403,-1.610000610351566,85.63828168276754,31.639660987066904,0.49605269959626147,10,-0.6700000762939489,-1.4200000762939489,-3.5950007438659703,-5.0150003433227575,2.3199996948242116,4,0.1768550688577779,2.9654839027920095,25.209999084472656,2.8787908562841373,25.20000076293945,1.419137665673138,25.479999542236328,0.1768550688577779
6242,2017-10-30,26.209999084472656,26.420000076293945,25.75,26.0,1573500.0,0.007689306183424671,1.126980763059261,0.2957729452376795,60.99585012981453,60.00141446284697,-0.5950905197641347,-0.7464349634451786,-3.2891749610390875,-6.1773948343256535,36.05956375908972,0.6700000762939453,0.7986145069833519,0.6939991950988755,-0.07545450294689715,1.4634528931446482,0.3092723460759892,1.0787260441217619,-1.7723994445800777,89.60391365189196,32.600135232541405,0.3847268490228869,10,-0.7999992370605469,-1.5499992370605469,-3.752499580383301,-5.129999160766602,2.470001220703125,0,0.16367802614952498,1.079998657228617,26.01000022888184,2.9654839027920095,25.209999084472656,2.8787908562841373,25.20000076293945,0.16367802614952498
6243,2017-10-31,26.739999771118164,27.020000457763672,26.059999465942386,26.38999938964844,1306900.0,0.020221316488312713,1.1098882212017034,1.6666757493187843,57.752816983208014,58.54437568600879,-1.1416851219479014,-1.1802160557266532,-3.638403535922123,-6.643441997811095,35.599606874216974,0.9600009918212855,0.6959092982139552,1.124499893188478,0.26295963914407494,1.986040147232881,0.6937297661662782,1.5552700202106777,-2.22310411376953,89.3129543146469,34.46910576134432,0.4307701270222015,10,-1.0299997329711914,-1.7799997329711914,-4.282500267028809,-5.659999847412109,3.110000610351566,1,0.08713537560395501,1.126980763059261,26.209999084472656,1.079998657228617,26.01000022888184,2.9654839027920095,25.209999084472656,0.08713537560395501
6244,2017-11-01,26.79999923706055,26.959999084472656,26.32999992370605,26.959999084472656,1457900.0,0.002243809515929396,6.8749970197649635,-0.4571419229322946,62.61904469963571,57.25322932175864,-1.1186617145478124,-1.1744144908986698,-3.51675269123076,-6.6234806799561134,34.968405832271834,0.6299991607666051,0.6204040001744389,1.1044994354248097,0.11741498793906757,2.0915838829105518,0.6109572116819386,1.5980416591676807,-2.132917291687015,90.15654762311158,34.805038961106376,0.4935422237428718,11,-1.0899991989135778,-1.7099990844726598,-4.322499275207523,-5.719999313354496,2.579999923706051,2,0.09701494236888997,1.1098882212017034,26.739999771118164,1.126980763059261,26.209999084472656,1.079998657228617,26.01000022888184,0.09701494236888997
6245,2017-11-02,27.56999969482422,27.63999938964844,26.3700008392334,26.84000015258789,1693900.0,0.02873136118223729,1.91954048188015,-4.562501490117642,68.08942522105096,56.966524790820884,-1.7619867802173808,-1.8544083472548039,-4.086284969128791,-7.310306777088186,34.49460519777527,1.2699985504150426,0.5300470863062827,1.7569998741149888,0.48879611734246,3.0252036308875176,1.1228979957287244,2.3911017525012532,-2.7617426387072754,97.36843237444828,40.77942598670779,0.6341018783862648,11,-1.5500001907348633,-2.1700000762939453,-5.072499752044678,-6.489999771118164,1.3600006103515625,3,0.030467905763001735,6.8749970197649635,26.79999923706055,1.1098882212017034,26.739999771118164,1.126980763059261,26.209999084472656,0.030467905763001735
6246,2017-11-03,27.01000022888184,27.920000076293945,26.86000061035156,27.54999923706055,2212100.0,-0.020311914114656604,-1.523813524492417,-0.7397251326000053,63.08851251163812,57.89825272932998,-1.1119922335107972,-1.2290458627224332,-3.3323822491288198,-6.667469201619209,34.174940764492035,1.0599994659423864,0.4697888676060096,1.1155003547668478,-0.24190381518314297,2.4729045247168386,0.4367982697918542,1.7942024397418415,-1.9752037860823748,58.06452463512086,-0.09458165082174474,0.6787020849749952,11,-0.8500003814697301,-1.4700002670288121,-4.507500648498539,-5.8850002288818395,1.360000610351559,4,0.04479818860493001,1.91954048188015,27.56999969482422,6.8749970197649635,26.79999923706055,1.1098882212017034,26.739999771118164,0.04479818860493001
6247,2017-11-06,27.75,27.790000915527344,27.06999969482422,27.21999931335449,2465200.0,0.02739725156784245,1.3606499967168724,-0.9814845557459049,64.93739356462422,59.163153654318165,-1.6106369167984376,-1.872898745675002,-3.871684874780069,-7.311024212006352,33.71395035710364,0.7800006866455043,0.4095089237471541,1.7335000991821303,0.17376640109307573,3.293233797271185,0.953633250137603,2.5133669482266576,-2.426683193851087,90.86021395112265,34.64414047948757,0.779866849044527,11,-1.5900001525878906,-2.1750001907348633,-5.247500419616699,-6.550000190734863,0.8500003814697301,0,0.02090089815156948,-1.523813524492417,27.01000022888184,1.91954048188015,27.56999969482422,6.8749970197649635,26.79999923706055,0.02090089815156948
6248,2017-11-07,26.899999618530273,27.989999771118164,26.68000030517578,27.76000022888184,3864300.0,-0.030630644377287464,-1.0153849765395981,-1.6226405588164337,61.734688416066774,60.493461038992535,-0.601255197322434,-0.932900872665094,-2.8392992557167673,-6.369021679723353,33.13154201649372,1.3099994659423828,0.36100708355716193,0.7959997177124016,-0.7553852495805877,2.347384685005391,0.020307234065906954,1.5716922013588963,-1.3170144853668582,34.33733416980934,-26.124714742328614,0.7756924836464942,11,-0.5124998092651367,-0.9004993438720703,-4.304999828338623,-5.699999809265137,1.9400005340576172,1,0.0661710301817009,1.3606499967168724,27.75,-1.523813524492417,27.01000022888184,1.91954048188015,27.56999969482422,0.0661710301817009
6249,2017-11-08,29.59000015258789,32.86999893188477,29.399999618530273,31.0,8148300.0,0.10000002127154639,-2.877092221857573,1.639533542697958,73.56051774988455,63.34449276206645,-2.908954505835016,-3.524814445520363,-5.32640321153869,-8.960822457663994,33.01882608316296,5.969999313354499,0.5186484806801808,3.3090002059936516,1.1106764850842978,5.507323926903005,2.209838345538973,4.40816206644833,-3.718173262869904,49.53846551116513,-11.991602869434402,1.0991618604546778,11,-0.6650009155273402,-0.9550008773803675,-6.565000057220459,-7.960000038146973,-0.15999984741210938,2,0.00878675997097278,-1.0153849765395981,26.899999618530273,1.3606499967168724,27.75,-1.523813524492417,27.01000022888184,0.00878675997097278
6250,2017-11-09,28.559999465942386,29.739999771118164,28.170000076293945,29.13999938964844,3916700.0,-0.0348090801397114,-1.308825282491212,0.411347508136669,65.21738514849007,64.22173715826811,-1.5128782163556451,-2.3955344161581813,-4.148036305412393,-7.834740383684654,32.41050963819498,1.5699996948242188,0.650957900185066,2.137999534606937,-0.2663174958709824,4.542316565084857,0.9358410193679774,3.340158049845897,-1.8799991607666051,30.371560223853162,-30.27182722064767,1.20215851523896,11,0.75,0.07499980926513672,-5.319999217987064,-6.804999351501468,1.9400005340576136,3,0.028711474445300977,-2.877092221857573,29.59000015258789,-1.0153849765395981,26.899999618530273,1.3606499967168724,27.75,0.028711474445300977
6251,2017-11-10,28.459999084472656,28.95000076293945,28.020000457763672,28.540000915527344,2676700.0,-0.003501413982482049,1.0666638409697875,0.13793420961764233,68.56187390532108,65.06240646665772,-1.1497012046705706,-2.197937739597343,-3.915181234495293,-7.6384243501418005,31.686648591439692,0.9300003051757777,0.8402208152760977,1.9044992446899407,-0.6442296480211525,4.453228137401034,0.6301347983343959,3.1788636910454855,-0.9133989715576156,28.756044817464506,-36.593851854117226,1.2743644463555457,11,1.005000114440925,0.17500019073486683,-5.024999141693115,-6.69999885559082,2.370000839233395,4,0.016514449607257786,-1.308825282491212,28.559999465942386,-2.877092221857573,29.59000015258789,-1.0153849765395981,26.899999618530273,0.016514449607257786
6252,2017-11-13,28.690000534057614,29.20000076293945,28.149999618530273,28.25,2422100.0,0.008081569113979503,-2.281246926641721,-5.499880793438827,68.13559804213364,66.21604880653834,-1.1073711358992462,-2.3042921201663695,-4.026258946753625,-7.770912580459683,31.340162618094723,1.0500011444091761,1.0676957789556525,1.9810007095336886,-0.69701033671085,4.659011755778227,0.6419951864114211,3.320006232655956,4.179998397827159,32.47173949617627,-33.98778985224894,1.339005523122269,11,0.9099988937377965,-0.05500125885009055,-4.877501010894772,-6.905000686645504,3.0,0,-0.01115370125017412,1.0666638409697875,28.459999084472656,-1.308825282491212,28.559999465942386,-2.877092221857573,29.59000015258789,-0.01115370125017412
6253,2017-11-14,29.38999938964844,29.56999969482422,28.51000022888184,28.899999618530273,2606600.0,0.02439870486443052,1.4941152711238683,1.1136344917572465,72.59977572708665,67.32501892069956,-1.5555154627211856,-2.8918671006613224,-4.630597859873241,-8.372329571306118,30.896561856733,1.0599994659423793,1.221385049762084,2.515499591827396,-0.3976319479359596,5.428631131590752,1.0589338219457183,3.972065361709074,3.3855995559692396,28.24740954445425,-38.47414744938205,1.4565657698816783,11,0.23000049591064453,-0.755000114440918,-5.292499542236332,-7.509999275207523,2.5200004577636683,1,-0.026879857930754425,-2.281246926641721,28.690000534057614,1.0666638409697875,28.459999084472656,-1.308825282491212,28.559999465942386,-0.026879857930754425
6254,2017-11-15,29.149999618530273,29.459999084472656,28.78000068664551,29.21999931335449,1542600.0,-0.008166035253566517,1.4727248767157362,-0.14285658677855623,70.73684075268379,67.6191762019921,-1.058415943540659,-2.4938332789585473,-4.291563761116613,-8.033504029730647,30.780404626210384,0.6799983978271449,1.3516079372843421,2.0939998626708984,-0.9145661281137265,5.102565853455523,0.589716867278586,3.598282858063211,3.5330873405456558,65.69765185328934,-2.7761922775959675,1.5042829953923131,11,0.6250000000000036,-0.5150003433227504,-4.97499942779541,-7.2699995040893555,2.760000228881836,2,-0.010634630188650851,1.4941152711238683,29.38999938964844,-2.281246926641721,28.690000534057614,1.0666638409697875,28.459999084472656,-0.010634630188650851
6255,2017-11-16,28.63999938964844,29.65999984741211,28.59000015258789,29.1299991607666,1484200.0,-0.01749571991615506,-2.6271283972728066,7.000027247956708,64.27795264681355,67.75133621701158,-0.4254111528563911,-1.8370161021196907,-3.6767421652903174,-7.4219300480108075,31.41443971791937,1.0699996948242188,1.4693122147640807,1.4309996604919455,-1.5727446265097207,4.434743947493612,-0.0708724830088876,2.9328718039927786,3.952425822616572,37.804826989458626,-27.32061521688312,1.501872143500834,11,1.135000228881836,-0.005000114440917969,-4.224999427795414,-6.519999504089359,3.04000091552734,3,0.02758383143726162,1.4727248767157362,29.149999618530273,1.4941152711238683,29.38999938964844,-2.281246926641721,28.690000534057614,0.02758383143726162
6256,2017-11-17,28.81999969482422,29.09000015258789,28.459999084472656,28.6299991607666,1689400.0,0.00628492699063532,-1.3773594411835623,-0.38775637307756966,64.20021717617837,67.6694277294065,-0.3594639946850009,-1.8661817069226032,-3.7218779824503585,-7.499316553294268,31.785149295605912,0.6300010681152344,1.5787020076770233,1.4545000076293952,-1.542161164949622,4.451161180208413,-0.04383057866011342,2.952830593918904,3.6835770055661,44.370859254113114,-16.928778049603267,1.498330586289509,11,0.9549999237060582,-0.18500041961669567,-4.387499809265137,-6.699999809265137,2.770000457763672,4,0.058292863392274574,-2.6271283972728066,28.63999938964844,1.4727248767157362,29.149999618530273,1.4941152711238683,29.38999938964844,0.058292863392274574
6257,2017-11-20,28.76000022888184,29.290000915527344,28.6200008392334,28.82999992370605,1040300.0,-0.002081869069316955,-2.828588555858311,-0.3684184108818579,61.58256981070008,67.65252566214352,-0.15771479657641407,-1.6024461590298245,-3.5494314413525707,-7.333136334220782,32.932888030853604,0.6700000762939453,1.5952071738310742,1.2130004882812528,-1.650314489328899,4.076315465891405,-0.2186570005238231,2.6446579770863288,3.6565049298712786,25.000079472809468,-31.402942512439985,1.4316574888050762,11,1.6849994659423828,-0.1250009536743164,-4.132750034332279,-6.610000610351566,2.579999923706051,0,0.07197495404556498,-1.3773594411835623,28.81999969482422,-2.6271283972728066,28.63999938964844,1.4727248767157362,29.149999618530273,0.07197495404556498
6258,2017-11-21,29.770000457763672,30.170000076293945,28.8799991607666,28.88999938964844,1454100.0,0.035118227428508675,-1.866663840969779,-12.571498637603405,65.35677668798348,66.74099887748785,-0.802146699569299,-2.3974919575438065,-4.455818783543187,-8.230004739935367,34.49311733815154,1.4099998474121058,1.7143153384394374,2.00850067138672,-0.8455733185622449,4.862574661335685,0.5814636764122376,3.4355376663612027,2.56117459018499,76.60822301019594,23.46376647649609,1.4270369949744823,11,-0.6750001907348633,-1.1350011825561488,-4.810000896453857,-7.620000839233398,1.5399990081787145,1,0.06449445907862694,-2.828588555858311,28.76000022888184,-1.3773594411835623,28.81999969482422,-2.6271283972728066,28.63999938964844,0.06449445907862694
6259,2017-11-22,29.959999084472656,30.26000022888184,29.790000915527344,29.920000076293945,1009300.0,0.006382217796017331,-2.133356645579704,0.045453363215092496,63.146311053515305,66.51087953360177,-1.0439209940397518,-2.3321706926497328,-4.518840071280955,-8.303340803439049,36.978076520673454,0.4899997711181676,1.7801072023178754,1.9604993820190444,-0.7860391028108893,4.707037866848978,0.5872301396040776,3.3337686244340112,2.2875524548876385,83.33328035146039,34.30470632923276,1.3732692424149668,11,-0.8199987411499023,-1.3249998092651332,-4.9524993896484375,-7.809999465942383,2.420001983642578,2,0.06508680983071446,-1.866663840969779,29.770000457763672,-2.828588555858311,28.76000022888184,-1.3773594411835623,28.81999969482422,0.06508680983071446
6260,2017-11-24,30.90999984741211,30.989999771118164,30.020000457763672,30.040000915527344,723600.0,0.03170897169458886,-1.1318669802264505,21.750512612655573,70.56961509589757,66.73396188811027,-1.8165476579486892,-2.9863587109328016,-5.322081244983938,-9.13124778437799,39.70343404775657,1.0300006866455078,1.9695710279809475,2.625500106811522,-0.08497457650634388,5.335974790129388,1.2702627651525873,3.9807374484704567,1.2556006535315873,96.83794853778774,46.93018993964768,1.3552373416589332,11,-1.3400001525878906,-2.2750005722045863,-5.902500152587891,-8.760000228881836,1.0999984741210866,4,0.03235198980706966,-2.133356645579704,29.959999084472656,-1.866663840969779,29.770000457763672,-2.828588555858311,28.76000022888184,0.03235198980706966
6261,2017-11-27,30.61000061035156,31.040000915527344,30.28000068664551,31.0,1196800.0,-0.00970557225951163,2.2340351275891024,-0.44827571087190465,65.8185858446051,66.47651608838487,-1.3181117672321143,-2.4496648034437243,-4.898026692509379,-8.710777452048742,41.581598525368136,0.7600002288818324,1.7973501726212504,2.0955008506774853,-0.5828058761158914,4.773807577470862,0.7563474872807987,3.434654214074172,1.4752878729438699,82.2313929082887,35.95459936076635,1.3391533633966877,11,-0.860000610351559,-1.9750013351440359,-5.565000534057614,-8.460000991821286,1.5200004577636754,0,0.034955886098949396,-1.1318669802264505,30.90999984741211,-2.133356645579704,29.959999084472656,-1.866663840969779,29.770000457763672,0.034955886098949396
6262,2017-11-28,30.5,31.1200008392334,30.3799991607666,30.739999771118164,946600.0,-0.0035936167317278667,-2.0833310153819253,0.6153849915880847,71.68674629578011,66.37506837379526,-1.0329924008730487,-2.109968273959346,-4.6601122003518824,-8.481319038766706,43.43708924752089,0.7400016784667969,1.7700216658259365,1.7710001945495613,-0.8157915730675782,4.357791962166701,0.4776043107409933,3.064396078358129,1.506582706000124,72.32141184564793,23.520868005171025,1.2933958838085695,11,-0.7100000381469727,-1.865000724792477,-5.434999942779541,-8.350000381469727,1.2999992370605504,1,0.03573770992091441,2.2340351275891024,30.61000061035156,-1.1318669802264505,30.90999984741211,-2.133356645579704,29.959999084472656,0.03573770992091441
6263,2017-11-29,29.06999969482422,30.479999542236328,28.559999465942386,30.420000076293945,1976200.0,-0.04688525590740267,1.612246221955794,5.625006953881855,46.30681541094146,63.66062111360167,0.38760297174134095,-0.5232894187095809,-3.1155327230170045,-6.945350437317558,44.03714773473359,1.9400005340576136,1.691593197658399,0.22449989318847585,-2.1892022267732543,2.638202013150206,-0.982351166792391,1.4313509531693427,2.8594513494265072,19.921873253770997,-27.596236232257652,1.2068510599808653,11,0.7200002670288086,-0.43500041961669567,-4.0,-6.920000076293945,3.020000457763672,2,0.07808739186770053,-2.0833310153819253,30.5,2.2340351275891024,30.61000061035156,-1.1318669802264505,30.90999984741211,0.07808739186770053
6264,2017-11-30,29.399999618530273,29.82999992370605,29.104999542236328,29.13999938964844,1339900.0,0.011351906679407664,-3.3939427217293083,-0.1925927077137369,56.624606722170284,62.810249344196855,0.10817014930187341,-0.6835632159675171,-3.330559246445304,-7.168622711295022,44.66963412822301,0.7600002288818324,1.6133809003429782,0.42449979782104563,-1.7978127732415459,2.646812368883637,-0.6866564877102519,1.5356560833523432,2.453862397206045,32.81248835847397,-16.177474273575875,1.1111562855312966,11,0.3900003433227539,-0.7650003433227504,-4.352499961853027,-7.22499942779541,2.8400020599365305,3,0.06496598204743775,1.612246221955794,29.06999969482422,-2.0833310153819253,30.5,2.2340351275891024,30.61000061035156,0.06496598204743775
6265,2017-12-01,28.40999984741211,29.520000457763672,28.06999969482422,29.25,2203300.0,-0.03367346203957722,1.1014487545575922,-3.230766973553945,49.6542237882004,61.19402785664376,1.1869320738556084,0.3927293513233536,-2.241489451839982,-6.079602337426216,44.39458355245853,1.4500007629394531,1.3937995706548563,-0.6074999809265123,-2.7482218035961914,1.533221841743167,-1.67786089226135,0.46286093040832554,3.369784920380088,11.147541803750784,-38.732915555316985,1.070360911334839,12,1.1850004196166992,0.4174995422363317,-3.497500419616699,-6.100000381469727,3.5300006866455043,4,0.13973957205299858,-3.3939427217293083,29.399999618530273,1.612246221955794,29.06999969482422,-2.0833310153819253,30.5,0.13973957205299858
6266,2017-12-04,28.21999931335449,29.20000076293945,27.59000015258789,28.739999771118164,3004300.0,-0.006687804824994648,1.2361081676768595,0.6190480515529037,46.7315625140929,59.54391593479851,1.4336340315941207,0.7146693651234308,-1.9625778461530565,-5.788285671065847,43.73550321714513,1.610000610351559,1.1932256285727938,-0.8580004692077665,-2.820840767299824,1.104839828884291,-1.8394206182537935,0.12341967983826052,3.4113940515189896,17.846998249886294,-32.82130979567549,0.9814201490460283,12,1.135001182556156,0.7049999237060618,-3.313749790191647,-5.909999847412106,4.079999923706065,0,0.13430188165827395,1.1014487545575922,28.40999984741211,-3.3939427217293083,29.399999618530273,1.612246221955794,29.06999969482422,0.13430188165827395
6267,2017-12-05,28.32999992370605,29.059999465942386,27.9950008392334,28.09000015258789,1011600.0,0.0038979664432348127,-3.9535004413532633,-0.46153761508270286,41.9697014797267,56.945352022769974,1.403853585906436,0.6854944794788871,-1.9560551870668164,-5.794663249433679,43.040805361543576,1.064998626708988,1.1099104969246554,-0.776999855041506,-2.673235740928991,1.119236030845979,-1.7251177979852486,0.17111808790223648,3.058909848430293,25.605533820136202,-26.746393674834906,0.9481179429437432,12,1.0250005722045934,0.9799995422363352,-3.3649997711181605,-5.9999999999999964,4.3099994659423935,1,0.13413346821894656,1.2361081676768595,28.21999931335449,1.1014487545575922,28.40999984741211,-3.3939427217293083,29.399999618530273,0.13413346821894656
6268,2017-12-06,28.68000030517578,29.11000061035156,28.34000015258789,28.34000015258789,1286000.0,0.01235440813315547,-3.529412424687791,1.416668653490075,46.49777016480797,55.09551414624694,0.9867432939679261,0.501391312111231,-2.184997126229895,-6.033003554712408,43.015477913614056,0.7800006866455078,1.0222500937876653,-0.515999507904052,-2.1207742100393787,1.0887751942312747,-1.3183868589717171,0.2863878431636131,2.4809748897876567,48.66072606979712,-1.9203128286762876,0.8023873510676636,12,0.6750001907348633,0.7849988937378001,-3.645000457763672,-6.280000686645508,2.719999313354492,2,0.10878657247858237,-3.9535004413532633,28.32999992370605,1.2361081676768595,28.21999931335449,1.1014487545575922,28.40999984741211,0.10878657247858237
6269,2017-12-07,29.85000038146973,29.95000076293945,28.729999542236328,28.78000068664551,1567800.0,0.04079498130558945,-1.08546863639474,3.147056513592658,58.20896101788742,53.72210813757914,-0.22406368517404474,-0.6831573024928126,-3.2336438682335285,-7.098894589599023,40.73201589470524,1.2700004577636683,1.0062872716597369,0.641000556945805,-0.981329426483498,2.263330540375108,-0.17016443476884646,1.4521655486604566,1.0967163109511766,95.76269679630198,41.76590496016473,0.8111649917146515,12,-0.4949998855590856,-0.25000095367431996,-4.5150003433227575,-7.150000572204593,1.6999988555908203,3,0.07504186742016605,-3.529412424687791,28.68000030517578,-3.9535004413532633,28.32999992370605,1.2361081676768595,28.21999931335449,0.07504186742016605
6270,2017-12-08,29.3799991607666,30.3700008392334,29.34000015258789,30.26000022888184,1084800.0,-0.015745434328198415,-1.145836810274261,-0.8224311393470125,53.655348157031035,52.37063728340424,0.0067981797860419135,-0.1566030546764452,-2.627840218711107,-6.5306118884301725,39.83185758576461,1.0300006866455078,0.8433975649375434,0.12999935150146413,-1.4644781946404564,1.7244768976433846,-0.6672394215694943,0.9272381245724226,1.3653145392643253,64.38843762799988,8.79506033997641,0.79723877307096,12,-0.02499866485595703,0.24000072479248402,-3.97999906539917,-6.664999008178711,2.2200012207031286,4,0.09734522121836497,-1.08546863639474,29.85000038146973,-3.529412424687791,28.68000030517578,-3.9535004413532633,28.32999992370605,0.09734522121836497
6271,2017-12-11,28.93000030517578,29.46999931335449,28.53000068664551,29.3700008392334,1038100.0,-0.015316503350746857,1.9375072643446696,0.499999999999998,51.05590094488377,50.07832113330466,0.21615917169833665,0.34826840983956586,-2.0376980745053643,-5.976445951829405,38.753640264197685,0.9399986267089773,0.6819816186701217,-0.3434995651245103,-1.9024099163187635,1.215410786069743,-1.1229547407216351,0.43595561047261455,1.6259945820085626,39.368398565995065,-19.26472864505203,0.7794551755971265,12,0.10499954223632812,0.8449993133544957,-3.220000743865967,-5.905000686645508,3.6699981689453054,0,0.10404425154269092,-1.145836810274261,29.3799991607666,-1.08546863639474,29.85000038146973,-3.529412424687791,28.68000030517578,0.10404425154269092
6272,2017-12-12,28.3700008392334,29.26000022888184,28.28000068664551,28.8799991607666,885300.0,-0.01935705012219424,-1.8405840368423383,1.1590856875333244,40.78947665618714,49.465283493887505,0.49421629207324713,0.9307870366668212,-1.3640620061115776,-5.312402503283678,37.4260476855669,0.9799995422363281,0.3235797050693776,-0.8874990463256829,-2.477876431400425,0.7028783387490591,-1.6826877388630521,-0.09231035378831365,2.008034363875158,4.306227082158189,-49.90290858343343,0.7951886925373707,12,0.6099996566772461,1.4049987792968786,-2.52000093460083,-5.205000877380371,5.460000991821296,1,0.13852655204691744,1.9375072643446696,28.93000030517578,-1.145836810274261,29.3799991607666,-1.08546863639474,29.85000038146973,0.13852655204691744
6273,2017-12-13,28.60000038146973,28.809999465942386,28.3799991607666,28.3799991607666,1171800.0,0.00810713907058691,-2.9090719933416884,-0.43137636226280307,41.09948643897826,47.7402701290884,0.21292780447258153,0.6730771807596376,-1.50281163577786,-5.440115814060558,35.86896047910307,0.4399986267089879,0.032461110248817704,-0.6179995536804164,-2.2335633715532452,0.9975642641924125,-1.425781462616829,0.1897823552559963,1.6107527186075856,15.310989065143735,-33.759478445576846,0.8077819089364139,12,0.3800001144409144,1.1749992370605469,-2.732500553131107,-5.435000419616703,5.9800014495849645,2,0.14125870469555224,-1.8405840368423383,28.3700008392334,1.9375072643446696,28.93000030517578,-1.145836810274261,29.3799991607666,0.14125870469555224
6274,2017-12-14,28.84000015258789,29.75,28.79999923706055,28.940000534057614,1680700.0,0.008391600276818956,-9.555434287349513,-0.4545446663892122,35.064937924474535,46.11923836645219,-0.12836006953162027,0.4307468559271683,-1.6613983895819224,-5.5789080984895705,34.484927344389796,1.1499996185302699,-0.3143292891420586,-0.36249980926513814,-1.986735690812722,1.2617360722824458,-1.17461775003893,0.4496181315086538,1.21350777064006,26.794230864001367,-15.563362933081041,0.8121179407737928,12,0.1400003433227539,1.389999389648441,-2.6465001106262207,-5.454999923706055,4.689998626708984,3,0.08876558434111748,-2.9090719933416884,28.60000038146973,-1.8405840368423383,28.3700008392334,1.9375072643446696,28.93000030517578,0.08876558434111748
6275,2017-12-15,29.43000030517578,29.65999984741211,28.8799991607666,29.190000534057614,1956600.0,0.020457702824767443,1.228577033850044,-2.3999885559519796,41.82825411585692,45.574426322203756,-0.6240867758528026,-0.10227764369795267,-2.1620958231707803,-6.060368372246842,32.936667884981155,0.8199996948242188,-0.29707399269373624,0.18800029754638814,-1.4169473084166917,1.792947903509468,-0.6144735054351536,0.9904741005279298,0.4756971518137654,78.23130310897966,39.22721797566096,0.8024738029815403,12,-0.2474994659423828,-0.07499980926513672,-0.6500010490417445,-3.605000495910641,4.5649986267089915,4,0.07203530104999456,-9.555434287349513,28.84000015258789,-2.9090719933416884,28.60000038146973,-1.8405840368423383,28.3700008392334,0.07203530104999456
6276,2017-12-18,30.5,30.59000015258789,29.5,29.68000030517578,1384700.0,0.036357447629249195,1.1800003051757812,3.4166686534900035,50.0,46.46668171334523,-1.493739295077738,-1.096163494644486,-3.1336761429019333,-7.012268882851259,31.6999618132753,1.1599998474121094,-0.3639885169512418,1.1739999771118157,-0.5117720341005878,2.859771988324219,0.3311139715056157,2.0168859827180157,-2.9099998474121094,96.103888597603,58.78139398933508,0.8428860056062017,12,-1.0649995803833008,-1.1449995040893555,-1.5275006294250453,-4.545000076293942,4.229999542236328,0,0.03606558627769596,1.228577033850044,29.43000030517578,-9.555434287349513,28.84000015258789,-2.9090719933416884,28.60000038146973,0.03606558627769596
6277,2017-12-19,30.82999992370605,31.65999984741211,30.6200008392334,31.649999618530273,1518300.0,0.010819669629706485,1.4761876649061538,-1.0000000000000044,62.429380281409316,48.23686061518982,-1.6000869063554468,-1.331394107701616,-3.357136224619474,-7.221051722636357,30.524444827140996,1.1599998474121094,-0.28954131855380183,1.400499916076658,-0.38988931232005797,3.190889144473374,0.5053053018783018,2.2956945302750142,-3.179999771118162,74.69512957465541,33.718671974624584,0.8951946141983579,12,-0.8599996566772425,-1.2049999237060511,-1.7800006866454972,-4.495000839233391,4.320001602172855,1,0.05741156518959434,1.1800003051757812,30.5,1.228577033850044,29.43000030517578,-9.555434287349513,28.84000015258789,0.05741156518959434
6278,2017-12-20,31.690000534057614,31.86000061035156,30.649999618530273,31.25,1355700.0,0.027894927423930405,2.102563914462844,-0.5365862168423532,65.04599692418122,48.99653127144469,-2.2218710283503817,-2.150431670915797,-4.093249027548264,-7.948494284976654,28.92316649793547,1.2100009918212855,-0.1395143861500543,2.1645005226135225,0.1107134374924783,4.218287607734567,1.1376069800530004,3.1913940651740447,-3.879600393676757,94.44444444444443,50.26925150126765,1.0268935425605217,12,-1.6199998855590785,-1.965000152587887,-2.572501182556149,-4.650001525878899,3.0399990081787145,2,0.06752922880822276,1.4761876649061538,30.82999992370605,1.1800003051757812,30.5,1.228577033850044,29.43000030517578,0.06752922880822276
6279,2017-12-21,31.90999984741211,32.060001373291016,31.32999992370605,31.85000038146973,1149200.0,0.006942231292109247,3.0555352459668,0.13636225708426739,75.5847947508874,51.43313644853984,-2.367944171444865,-2.336652773451789,-4.2132639407144055,-8.033150834418898,27.235725436498846,0.7300014495849645,0.06386812322897839,2.2869997978210463,-0.02282459658842484,4.5968241922305175,1.132087600616309,3.4419119950257837,-3.85662367883301,95.28297416624031,44.991375361098044,1.1549121972047358,12,-1.7399988174438477,-2.0849990844726562,-2.782500267028805,-4.620000839233395,3.029998779296875,3,0.08367289239768261,2.102563914462844,31.690000534057614,1.4761876649061538,30.82999992370605,1.1800003051757812,30.5,0.08367289239768261
6280,2017-12-22,31.90999984741211,32.029998779296875,31.40500068664551,31.81999969482422,1004200.0,0.0,2.787889997341234,1.5000158947135072,77.74436650925063,54.39852151124727,-2.202990480599567,-2.379913427013591,-4.101224340463585,-7.908728755861752,25.15307414197062,0.6249980926513636,0.2243419424275288,2.2369997978210456,-0.22819459303806156,4.702194188680156,1.0044026023914903,3.469596993250601,-3.5360936624560573,94.1405685385992,38.103123246036716,1.232597195429555,12,-1.7399988174438477,-2.0849990844726562,-2.7050004005432093,-4.465000152587887,3.3499984741210938,4,0.050767751163626196,3.0555352459668,31.90999984741211,2.102563914462844,31.690000534057614,1.4761876649061538,30.82999992370605,0.050767751163626196
6281,2017-12-26,31.68000030517578,31.90999984741211,31.38999938964844,31.76000022888184,859600.0,-0.007207757547356475,1.7368505589045584,-0.8888865341415221,74.74151476195183,58.17097018966557,-1.7230809043232185,-2.177271914481551,-3.761159731851272,-7.552465342423517,22.930926745549954,0.5200004577636683,0.19827512702639183,1.9535002708435059,-0.6403976732244843,4.5473982149114995,0.6565512988095108,3.250449242877501,-3.0112065051529306,73.61104672340144,13.157238019497555,1.2969489720339966,12,-1.4600000381469727,-1.8549995422363281,-2.475000858306881,-4.235000610351559,3.029998779296875,1,0.07307445089673092,2.787889997341234,31.90999984741211,3.0555352459668,31.90999984741211,2.102563914462844,31.690000534057614,0.07307445089673092
6282,2017-12-27,31.59000015258789,32.150001525878906,31.13999938964844,31.59000015258789,1124300.0,-0.002840913880079343,-1.2444453863434168,-0.0,72.35023500533528,61.643275585927455,-1.2608853373557558,-2.10958419612108,-3.5543905702392955,-7.334325113834275,20.43963709076263,1.0100021362304652,0.2517439208927925,1.8090001106262221,-0.8967202064392623,4.514720427691707,0.4561399520934799,3.1618602691589643,-2.6499097467035853,62.66662258577653,0.6912816565826958,1.3528601585327416,12,-1.114999771118164,-1.7199993133544922,-2.3850007057189906,-4.145000457763668,2.240001678466804,2,0.09939852404183047,1.7368505589045584,31.68000030517578,2.787889997341234,31.90999984741211,3.0555352459668,31.90999984741211,0.09939852404183047
6283,2017-12-28,31.34000015258789,31.690000534057614,30.809999465942386,31.57999992370605,1047800.0,-0.007913896764559558,2.8260833509555665,-100.0,63.32737244047548,64.78354608770533,-0.6496614949401405,-1.7716344263683652,-3.2029484732354945,-6.955858877306305,19.979273505086645,0.8800010681152273,0.369672315875043,1.4455000877380364,-1.3243259113475716,4.215326086823641,0.06058708819523417,2.8304130872808386,-2.0789186347041237,39.552229245872354,-17.399512082656507,1.3849129995428022,12,-0.8249998092651367,-1.4699993133544922,-1.800000667572018,-3.8950004577636683,1.9199981689453054,3,0.12156992197641725,-1.2444453863434168,31.59000015258789,1.7368505589045584,31.68000030517578,2.787889997341234,31.90999984741211,0.12156992197641725
6284,2017-12-29,31.309999465942386,31.61000061035156,31.149999618530273,31.3799991607666,856300.0,-0.0009572650446534325,-1.3589831370554222,0.2916656732549625,68.73787536822961,67.77350400463564,-0.2597621600318192,-1.6771952191060322,-3.0517095652983564,-6.79785888256426,19.49403129919671,0.4600009918212855,0.6472927657015966,1.3199994087219267,-1.509112380551489,4.149111197995339,-0.09455648591477939,2.7345553033586327,-1.7600259472591055,37.313375475235205,-17.92529216911251,1.4145558946367067,12,-0.48499870300293324,-1.439998626708988,-2.4449996948242223,-3.5550003051757777,4.719999313354496,4,0.10923028216637509,2.8260833509555665,31.34000015258789,-1.2444453863434168,31.59000015258789,1.7368505589045584,31.68000030517578,0.10923028216637509
6285,2018-01-02,32.380001068115234,32.650001525878906,31.5,31.5,2402700.0,0.034174436934652386,-1.613636659196227,-12.571498637602819,79.89601810427415,71.09528379399943,-0.9692240200094062,-2.5660892354985663,-3.987474022637926,-7.730263979332793,20.315121112489305,1.3400020599365199,0.9599532343699302,2.19150094985962,-0.7265394122739224,5.109541311993162,0.732480768792847,3.6505211309263927,-2.5700247487123917,85.32607850596716,26.91997567346931,1.4590201810667718,1,-0.744999885559082,-2.260000228881836,-3.4925012588500977,-4.620001792907711,1.2199974060058523,1,0.07906107085075398,-1.3589831370554222,31.309999465942386,2.8260833509555665,31.34000015258789,-1.2444453863434168,31.59000015258789,0.07906107085075398
6286,2018-01-03,32.009998321533196,33.080001831054695,31.67799949645996,32.970001220703125,2038500.0,-0.011426891117257587,1.3762668468404229,-1.0909110613081876,82.61644304329228,73.33829076754198,-0.4051037194855489,-2.0001390934906205,-3.4883121073295342,-7.2139987481858725,21.723847585688937,1.4020023345947337,1.3210601425875517,1.6319982528686445,-1.2396678158279002,4.503664321565193,0.1961652185203704,3.0678312872169187,-1.8592189773532262,52.86333063055817,-11.874387996018058,1.435833034348274,1,-0.144997596740712,-1.6749973297119034,-2.907498836517327,-4.249999046325673,3.7000007629394602,2,0.10153077695770207,-1.613636659196227,32.380001068115234,-1.3589831370554222,31.309999465942386,2.8260833509555665,31.34000015258789,0.10153077695770207
6287,2018-01-04,32.130001068115234,32.492000579833984,31.520000457763672,32.34000015258789,1325300.0,0.0037489144915485717,2.7821020914043135,0.21874838571241081,82.26687574249635,75.25172174735476,-0.3590685359956076,-1.919259974457713,-3.4570449804323857,-7.194976934637388,23.132733143696257,0.9720001220703125,1.6152214107973855,1.562000942230224,-1.2411520202086024,4.36515390466905,0.16042446101081254,2.9635774234496353,-1.5691305757728031,58.14978972973629,-12.309667403893478,1.4015764812194131,1,-0.1850004196166921,-1.7950000762939418,-2.9375014305114746,-4.345001220703125,5.8600006103515625,3,0.08029872177370478,1.3762668468404229,32.009998321533196,-1.613636659196227,32.380001068115234,-1.3589831370554222,31.309999465942386,0.08029872177370478
6288,2018-01-05,31.79999923706055,32.15999984741211,31.649999618530273,32.150001525878906,1020900.0,-0.01027083162415976,1.7567659521821162,1.6666848319709187,76.61865370220575,75.36659496416792,-0.013211860588537405,-1.4161370235793314,-2.9877723535900707,-6.736038378532633,24.577278531073055,0.5100002288818359,1.768785278914475,1.075999164581301,-1.630347171898034,3.7823455010606324,-0.277174003658363,2.429172332820965,-0.8864503572984006,33.67869810263506,-40.55657707347209,1.3531731682396657,1,0.14500141143799183,-1.4649982452392578,-2.587499618530277,-3.9749994277954066,7.799999237060543,4,0.06383656109111868,2.7821020914043135,32.130001068115234,1.3762668468404229,32.009998321533196,-1.613636659196227,32.380001068115234,0.06383656109111868
6289,2018-01-08,32.09000015258789,32.189998626708984,31.540000915527344,31.79999923706055,696700.0,0.009119525864307754,1.6530634488127676,-0.8285686259550287,75.28512270828497,75.09334565294951,-0.3073117015442861,-1.6123862489303207,-3.1232345966884374,-6.894586231705524,25.39338992634824,0.6499977111816406,1.8070987338584956,1.254000091552733,-1.4852535775243538,3.9932537606298233,-0.11562674298581044,2.6236269260912763,-0.873147859644785,37.34173853419204,-34.8849125125928,1.369626834538545,1,-0.14499950408934836,-1.754999160766598,-2.877500534057617,-4.255001068115227,9.819999694824219,0,0.03645989913935699,1.7567659521821162,31.79999923706055,2.7821020914043135,32.130001068115234,1.3762668468404229,32.009998321533196,0.03645989913935699
6290,2018-01-09,32.240001678466804,32.36999893188477,31.65099906921387,32.259998321533196,1181100.0,0.004674400908870613,4.991718854308732,-0.06895372392197441,70.04604872251937,74.5716272041237,-0.4532430402394674,-1.6202063888333313,-3.1140904917498915,-6.908852190289089,26.001180211345478,0.718999862670902,1.755983986831552,1.2610014915466365,-1.4567366102376909,3.978739593330964,-0.0978675593455236,2.6198705424388002,-0.7623084501880761,46.15388377410189,-22.100184074251466,1.358869050892163,1,-0.2950010299682617,-1.9050006866455114,-3.0275020599365305,-4.405002593994141,9.139999389648423,1,0.11755573522074059,1.6530634488127676,32.09000015258789,1.7567659521821162,31.79999923706055,2.7821020914043135,32.130001068115234,0.11755573522074059
6291,2018-01-10,31.940000534057614,32.240001678466804,31.79800033569336,31.979999542236328,671300.0,-0.009305245930230854,-1.728408361737618,2.000286150325903,62.876998948527344,73.51904542003392,-0.12570115012957217,-1.141675710186849,-2.680938891649692,-6.463422635566278,27.468496953116006,0.4420013427734446,1.6029775023293737,0.8105003356933551,-1.7587958175626035,3.37979648894931,-0.4741477409346224,2.0951484123213326,-0.3999996185302699,43.20987896579295,-23.228544806728408,1.284648076627978,1,0.005000114440928627,-1.604999542236321,-2.7287507057189906,-4.10500144958495,9.620000839233402,2,0.05197238297768392,4.991718854308732,32.240001678466804,1.6530634488127676,32.09000015258789,1.7567659521821162,31.79999923706055,0.05197238297768392
6292,2018-01-11,32.299999237060554,32.30500030517578,31.559999465942386,32.049999237060554,713900.0,0.011271092579321573,4.730728601191635,-6.250154975918571,58.00520939974766,72.92769397106416,-0.41839369699088635,-1.256578081774208,-2.907306195949893,-6.6771375519163065,29.12089444358629,0.7450008392333949,1.440680129154071,0.9739991188049402,-1.2896300051366936,3.2376282427465704,-0.15781544316587315,2.105813680775757,0.7800025939941406,91.56628167240412,27.486085226001265,1.1318145619708153,1,-0.1849985122680735,-1.7624979019165075,-3.1599993705749583,-4.465000152587891,9.79999923706054,3,0.10557275318754544,-1.728408361737618,31.940000534057614,4.991718854308732,32.240001678466804,1.6530634488127676,32.09000015258789,0.10557275318754544
6293,2018-01-12,32.639999389648445,32.700000762939446,32.167999267578125,32.389999389648445,876700.0,0.010526320762193064,1.875662412108148,1.0,59.28749821641599,71.87765206530709,-0.6197719697157709,-1.3474789264607452,-3.1240550487154124,-6.8656353660063765,30.97498713158232,0.532001495361321,1.321002027325921,1.1119993209838945,-0.8248195452068927,3.048818187174682,0.1435898878885027,2.0804087540792864,0.4096023941040059,94.8274671393396,33.26103010421108,0.9684094330953936,1,-0.34999847412110086,-1.9599981307983398,-3.307499408721931,-4.7550001144409215,9.270000457763665,4,0.16390938691362433,4.730728601191635,32.299999237060554,-1.728408361737618,31.940000534057614,4.991718854308732,32.240001678466804,0.16390938691362433
6294,2018-01-16,31.399999618530273,33.080001831054695,31.29999923706055,32.990001678466804,1679500.0,-0.0379901897765178,1.011299678552905,-6.360008239746122,45.06770703632996,68.0078397244244,0.7088835738567028,0.09923080571727994,-1.7746059666952902,-5.481562078554106,31.741357689940518,1.7800025939941442,1.2026942410457764,-0.25600042343139506,-1.7272605689622154,1.2152597220994252,-0.9916304961968052,0.4796296493340151,0.15999984741211293,5.617990771874796,-49.68707492638578,0.7356300727654095,1,0.7900009155273509,-0.7199983596801687,-1.9899997711181605,-3.5150003433227504,9.559999465942383,1,0.2611464635417291,1.875662412108148,32.639999389648445,4.730728601191635,32.299999237060554,-1.728408361737618,31.940000534057614,0.2611464635417291
6295,2018-01-17,31.54999923706055,31.70000076293945,31.01000022888184,31.51000022888184,885400.0,0.0047770579730122,3.058802080119505,-0.02515657632563546,48.72297866472414,64.24189923791683,0.47915497608775226,0.12247921632890169,-1.8359798719605394,-5.482119541163129,32.41428958765509,0.6900005340576101,1.194172309556503,-0.21200075149535635,-1.2495405586291461,0.8255390556384334,-0.7307706550622477,0.30676915207153854,1.5300025939941442,26.086888416505605,-25.791275397962732,0.5187699035668942,1,0.4950017929077184,-0.8699979782104457,-2.072499275207523,-3.6649999618530273,10.350002288818356,2,0.3283676976505936,1.011299678552905,31.399999618530273,1.875662412108148,32.639999389648445,4.730728601191635,32.299999237060554,0.3283676976505936
6296,2018-01-18,31.60000038146973,31.6200008392334,30.84600067138672,31.36000061035156,1018000.0,0.0015848223650809512,4.528559069761105,6.000143054694756,50.099011920332735,60.667692146565315,0.40775981389007754,0.16771137105785172,-1.7768937966192482,-5.382946325086614,32.389342128901376,0.7740001678466797,1.1647281604530804,-0.21699962615966584,-1.0737280304252756,0.639728778105944,-0.6453638282924707,0.21136457597313907,1.4800014495849645,33.75108857128226,-16.06996999131399,0.4283642021328053,1,0.36300086975097656,-0.9199991226196254,-2.112500190734867,-3.585000991821289,9.980001449584957,3,0.3094936888792097,3.058802080119505,31.54999923706055,1.011299678552905,31.399999618530273,1.875662412108148,32.639999389648445,0.3094936888792097
6297,2018-01-19,32.59999847412109,32.65999984741211,31.71999931335449,31.71999931335449,1650900.0,0.03164550887909967,-1.1363668875292046,3.6666666666665435,60.86203449269212,58.91695667884159,-0.57949845215294,-0.7303281610549384,-2.6777915163902932,-6.229314761199806,32.051871301025834,1.0599994659423793,0.9823657320844461,0.6944985389709402,-0.09606349869577002,1.485060576637654,0.2992175201375815,1.0897795578042953,0.39064331054689205,78.51373734269022,26.26213375278052,0.3952810188333565,1,-0.63699722290038,-1.9199972152709819,-3.1949987411498952,-4.584999084472646,7.470001220703132,4,0.274846727562968,4.528559069761105,31.60000038146973,3.058802080119505,31.54999923706055,1.011299678552905,31.399999618530273,0.274846727562968
6298,2018-01-22,33.830001831054695,33.950000762939446,32.139999389648445,32.650001525878906,1778100.0,0.03773016608911872,1.5493009961208295,1.3409107164918759,67.99998256141708,58.107496662522934,-1.6665154471309478,-1.8886181345851583,-3.7649562737290907,-7.303203551719463,31.908382273546987,1.8100013732910014,0.8408871663515178,1.8175018310546918,0.6570135607622305,2.9779901013471566,1.2372576959084611,2.3977459662009224,-2.984001159667976,96.13405514351246,40.258184178017856,0.5802441351462322,1,-1.4320011138916087,-2.665001869201671,-4.452501773834236,-5.8150024414062536,6.219997406005852,0,0.24445746956699388,-1.1363668875292046,32.59999847412109,4.528559069761105,31.60000038146973,3.058802080119505,31.54999923706055,0.24445746956699388
6299,2018-01-23,34.580001831054695,34.610000610351555,33.540000915527344,33.97999954223633,1343800.0,0.02216967068891873,2.242424067277452,0.5084763844438008,66.46704261546142,57.70982931729427,-2.2642772567669027,-2.559562213889002,-4.447177611084108,-7.898328095088775,31.782490713691015,1.0699996948242116,0.7152016629147511,2.434001731872563,0.8038841569966806,4.064119306748449,1.6189429444346217,3.249060519310504,-3.6719211578369197,99.20300797600143,45.10870449633834,0.8150587874379429,1,-1.852001190185554,-2.87500190734864,-5.202501773834236,-6.530002593994144,4.739997863769524,1,0.21197216969996457,1.5493009961208295,33.830001831054695,-1.1363668875292046,32.59999847412109,4.528559069761105,31.60000038146973,0.21197216969996457
6300,2018-01-24,33.529998779296875,34.75,33.330001831054695,34.669998168945305,2082200.0,-0.03036445911390495,1.18460743922907,-1.8999917348540858,60.32607315395645,57.426393117897504,-1.1309792400095944,-1.456653459057918,-3.3069944938157043,-6.721135324372646,31.55306924922793,1.4199981689453054,0.6260750403821973,1.3029987335205107,-0.43515710186333934,3.0411545689043606,0.43392081582858566,2.1720766512124356,-2.473841308593748,68.74996335779404,13.900972110233099,0.869077917691925,1,-0.7319984436035156,-1.7149991989135742,-3.9249987602233887,-5.090498924255371,7.290000915527344,2,0.22159262080747344,2.242424067277452,34.580001831054695,1.5493009961208295,33.830001831054695,-1.1363668875292046,32.59999847412109,0.22159262080747344
6301,2018-01-25,33.99499893188477,34.31999969482422,33.259998321533196,33.650001525878906,1087200.0,0.013868182806944018,1.1306583139403517,-0.3026294655405577,62.10250210167032,57.881647862555575,-1.4235210457590313,-1.8333226287779993,-3.671328116489139,-7.063572824580355,31.29788415358725,1.0600013732910227,0.5477992749184182,1.6522489547729577,-0.23450724381680743,3.5390051533627194,0.7088708554780752,2.5956270540678403,-2.7172109094238337,75.0824786461985,19.79794402987862,0.9433780992948813,1,-1.1969985961914134,-1.8699989318847727,-4.726248264312751,-5.35999965667725,7.7150001525878835,3,0.2325342798166654,1.18460743922907,33.529998779296875,2.242424067277452,34.580001831054695,1.5493009961208295,33.830001831054695,0.2325342798166654
6302,2018-01-26,34.72999954223633,34.740001678466804,33.93000030517578,34.18000030517578,772500.0,0.021620845225624574,1.8420925828017984,1.5942126737358555,68.0641019007614,58.85682604970507,-1.9864759510014522,-2.446451676339521,-4.302460668426015,-7.680072804929431,31.453889064794694,0.8100013732910227,0.5377565537467106,2.2302495956420927,0.10033084721048624,4.360168344073696,1.1652902214262895,3.295208969857896,-3.2438788011230457,99.23369911545814,39.51357395924306,1.0649593742158014,1,-1.9319992065429688,-2.044999122619629,-5.334999084472656,-6.095000267028805,7.689998626708984,4,0.19723588767940647,1.1306583139403517,33.99499893188477,1.18460743922907,33.529998779296875,2.242424067277452,34.580001831054695,0.19723588767940647
6303,2018-01-29,35.150001525878906,35.279998779296875,34.09999847412109,34.700000762939446,1173100.0,0.012093348378303226,2.3239666668457817,0.8181843402992243,68.56794852386648,61.46796399276468,-2.249556253387773,-2.705073243817189,-4.634139107426485,-7.994694319700205,32.16045694881262,1.1800003051757884,0.609738926221624,2.4597515106201158,0.09769891387735186,4.821804107362883,1.2787252122487303,3.6407778089914977,-3.4680480292324205,93.56449386343768,29.732511276433804,1.1810262983713835,1,-2.0870018005371094,-2.185002326965332,-5.352501392364502,-6.515002250671383,8.65999984741211,0,0.13997149232904027,1.8420925828017984,34.72999954223633,1.1306583139403517,33.99499893188477,1.18460743922907,33.529998779296875,0.13997149232904027
6304,2018-01-30,34.72999954223633,35.029998779296875,34.25299835205078,34.630001068115234,1693200.0,-0.011948846811097757,1.2200108991825613,0.22221845462636872,64.62981789884373,63.23539057433352,-1.4611771696366276,-2.1246481610434955,-4.121135905043985,-7.468608598964199,32.90520863925834,0.897003173828125,0.6884439188526699,1.8687495231628404,-0.5666173360177069,4.304116382343391,0.6510660935725667,3.086432952753114,-2.7602024229778124,72.77232116722165,6.427235296124081,1.2176834295902748,1,-1.6669998168945312,-1.6850004196166992,-4.832499027252197,-6.095000267028805,9.630001068115234,1,0.15318168053398296,2.3239666668457817,35.150001525878906,1.8420925828017984,34.72999954223633,1.1306583139403517,33.99499893188477,0.15318168053398296
6305,2018-01-31,34.939998626708984,35.404998779296875,34.509998321533196,35.09999847412109,1300300.0,0.0060466192698123145,1.3246751316565373,-1.600022888532774,67.81469921116931,65.20380027331537,-1.2736753759267287,-2.248296373848561,-4.217334732263858,-7.56543566597097,33.035480779695476,0.895000457763679,0.7501188039647175,1.9507487297058077,-0.6421249699086573,4.543622429320273,0.6543118798985788,3.24718557951304,-2.705385374647399,78.32167583438712,8.676289857506276,1.296436849807232,1,-1.3774995803833008,-1.8324995040893555,-4.942497730255127,-6.304999351501461,9.85000228881836,2,0.12535779165048555,1.2200108991825613,34.72999954223633,2.3239666668457817,35.150001525878906,1.8420925828017984,34.72999954223633,0.12535779165048555
6306,2018-02-01,35.2599983215332,35.5099983215332,34.52000045776367,34.799999237060554,1474300.0,0.009158549152878503,1.062497516470766,-2.874997019765002,67.66107405922052,65.95924911404074,-1.139765123346173,-2.437291340648869,-4.423272266276939,-7.756479909245332,32.92792077031747,0.9899978637695312,1.0082239029599762,2.108248424530032,-0.629536364392699,4.846033213452763,0.7393560300686701,3.4771408189913977,-2.7083465167480867,84.17719532481705,16.589817769337856,1.3688923944613653,2,-1.4349994659423828,-2.09999942779541,-5.262497425079346,-6.62499904632568,10.34000015258789,3,0.15768580935795273,1.3246751316565373,34.939998626708984,1.2200108991825613,34.72999954223633,2.3239666668457817,35.150001525878906,0.15768580935795273
6307,2018-02-02,34.709999084472656,35.50199890136719,34.650001525878906,35.0,1295800.0,-0.015598390903060921,-3.1561249744133684,-0.6304380276317414,62.04888137101599,65.29801564844063,-0.2894223957814219,-1.7751052668534584,-3.761315934877352,-7.0915492948371295,33.032216596709716,0.8519973754882812,1.2458420624457318,1.4292492866516113,-1.3486640437142015,4.207162617017424,0.04029262146870849,2.8182059518345177,-1.80334569767777,43.26245931665537,-20.01673064861918,1.3889566651829062,2,-0.3250007629394531,-1.5500001907348633,-4.687498569488525,-6.074999809265133,10.720001220703125,4,0.2016709935072114,1.062497516470766,35.2599983215332,1.3246751316565373,34.939998626708984,1.2200108991825613,34.72999954223633,0.2016709935072114
6308,2018-02-05,33.830001831054695,35.34000015258789,33.75,34.189998626708984,1979800.0,-0.02535284576863106,-5.115379818802039,1.241364341901004,64.76306596710512,65.10868490973436,0.6599786649283459,-0.7749601667782215,-2.8098392270224117,-6.111907660102247,32.662304786108855,1.5900001525878906,1.4760009103960101,0.44775190353394123,-2.249530228874711,3.1450340359425937,-0.9008891626703885,1.796392969738271,-0.6109470520912126,4.545562917639711,-63.2998579525423,1.3486410662043262,2,0.5549964904785085,-0.6700029373169016,-3.657501220703132,-5.1950025558471715,12.95999908447265,0,0.25391652004007037,-3.1561249744133684,34.709999084472656,1.062497516470766,35.2599983215332,1.3246751316565373,34.939998626708984,0.25391652004007037
6309,2018-02-06,33.259998321533196,34.34999847412109,32.400001525878906,33.009998321533196,2909200.0,-0.016849053463492747,-1.6530686388997176,-0.6944506257218986,59.884377309763586,65.05960759371294,1.1432763552839162,-0.1189054116865762,-2.1796311628753777,-5.4351420822424075,31.865383583000728,1.9499969482421804,1.5592214725625126,-0.1807515144348244,-2.809916399744381,2.448413370874732,-1.4953339570896063,1.1338309282199575,2.250000000000007,27.65265857688317,-43.596413116083994,1.3145824426547787,2,0.6950016021728587,-0.08199882507323508,-3.06749773025512,-4.624999046325673,13.45000076293946,1,0.31719794299952,-5.115379818802039,33.830001831054695,-3.1561249744133684,34.709999084472656,1.062497516470766,35.2599983215332,0.31719794299952
6310,2018-02-07,36.02999877929688,36.84000015258789,34.299999237060554,34.5,4831900.0,0.08328324105688045,-1.6321248848673278,6.119995117187528,69.48106903372309,65.87944836394102,-1.3799187570553073,-2.7303994525785598,-4.88662418082437,-8.07815544820425,31.491137585923028,3.5800018310546946,1.5490806008838618,2.399749088287358,-0.4054574628378518,5.204955639412571,0.997145812724753,3.8023523638499626,-3.629997253417976,81.75672018413668,5.526284157094821,1.402603275562606,2,-1.4099979400634837,-2.1869983673095774,-5.682497978210456,-7.394999504089359,10.44000244140625,2,0.231196284021002,-1.6530686388997176,33.259998321533196,-5.115379818802039,33.830001831054695,-3.1561249744133684,34.709999084472656,0.231196284021002
6311,2018-02-08,33.59999847412109,36.67900085449219,33.40999984741211,36.25,4155300.0,-0.06744380759102586,-1.1577573096175733,-1.732028522987929,53.90624674037369,64.30635334612018,1.1042857949291829,-0.17882841834443042,-2.410882823035095,-5.545026497109895,30.798708606153024,3.269001007080078,1.4442880928494972,-0.11325111389160725,-2.8037731250401734,2.5772708972569625,-1.4585121194658939,1.2320098916826794,-1.1999969482421804,27.0269666531776,-46.89403349779499,1.3452610055742846,2,1.0200023651123118,0.24300193786621804,-2.7224974632263113,-4.964999198913564,12.050003051757812,3,0.33303580207079064,-1.6321248848673278,36.02999877929688,-1.6530686388997176,33.259998321533196,-5.115379818802039,33.830001831054695,0.33303580207079064
6312,2018-02-09,35.709999084472656,35.939998626708984,33.060001373291016,34.0,4297100.0,0.06279764006467747,1.6543775885467573,-0.6452823018301882,56.87133100510517,63.0067291773689,-0.9522187969038569,-2.1294391727039823,-4.446134716917179,-7.537304557866733,30.344024703869454,2.8799972534179688,1.5139064933610058,1.826249504089354,-0.9188185456255056,4.57131755380421,0.45371547923192423,3.198783528946784,-3.221197586059567,74.54951762107157,3.2962861016849843,1.3725340248574283,2,-1.0899982452392578,-1.8669986724853516,-4.609998226165768,-6.969998359680172,10.930000305175781,4,0.27695322439671477,-1.1577573096175733,33.59999847412109,-1.6321248848673278,36.02999877929688,-1.6530686388997176,33.259998321533196,0.27695322439671477
6313,2018-02-12,37.9900016784668,38.5,35.45000076293945,35.91999816894531,4369500.0,0.06384773599687721,-1.0265786962346002,1.210529016253742,61.20972217937686,62.626718541872584,-3.114527768145578,-4.203603221757525,-6.5772533714801895,-9.684812036006853,30.01940313886808,3.049999237060547,1.5966839878066708,3.838751983642581,0.6048392852154407,7.072664682069721,2.2217956344290144,5.4557083328561475,-5.414176206970211,91.63936968678202,22.933420422780586,1.6169563492135692,2,-2.5400009155273438,-3.3170013427734375,-6.850000858306878,-9.250000953674313,7.709999084472656,0,0.19584096599095613,1.6543775885467573,35.709999084472656,-1.1577573096175733,33.59999847412109,-1.6321248848673278,36.02999877929688,0.19584096599095613
6314,2018-02-13,39.599998474121094,39.65999984741211,37.2599983215332,37.95000076293945,3564300.0,0.04237948735250674,1.7118654295843705,0.797098992147634,69.2453964816744,62.78568490526204,-4.426568359060262,-5.447051561554389,-8.027226771468698,-11.154480607585803,31.136571762859006,2.4000015258789062,1.6120967923739116,5.038748836517335,1.2430755078310582,8.834422165203616,3.140912172174197,6.936585500860474,-6.787206021484373,99.09088807328844,29.135105829504084,1.8978366643431397,2,-3.569997787475586,-4.34699821472168,-8.459997653961175,-10.85999774932861,4.600002288818359,1,0.1815657252134737,-1.0265786962346002,37.9900016784668,1.6543775885467573,35.709999084472656,-1.1577573096175733,33.59999847412109,0.1815657252134737
6315,2018-02-14,41.90999984741211,42.47999954223633,39.47200012207031,39.849998474121094,6087000.0,0.05833337026011809,-1.1363646831401375,1.2484874126375316,72.46664333598684,63.31963704712496,-6.307166585586806,-7.316218617719734,-10.115147461039335,-13.312649688728921,33.02144572190626,3.0079994201660156,1.6595569068035019,6.830750179290774,2.0623472440681354,11.599153114513413,4.446548711679455,9.214951646902094,-8.686374951088865,93.94904664946408,23.62383145744296,2.384201467611319,2,-4.469999313354492,-5.246999740600586,-10.76999902725219,-13.169999122619625,2.6300010681152344,2,0.1145311203659416,1.7118654295843705,39.599998474121094,-1.0265786962346002,37.9900016784668,1.6543775885467573,35.709999084472656,0.1145311203659416
6316,2018-02-15,41.38000106811523,42.5,40.43000030517578,42.27000045776367,2720500.0,-0.01264611742368238,2.0666696807518634,-0.43203825064766826,69.0982197791025,64.10289687024569,-5.383928363302232,-6.3410691682599705,-9.358522585305742,-12.637308910489025,35.22617712432121,2.0699996948242188,1.7826333314234049,5.811751365661614,0.5638788531825227,11.059623878140705,3.1878151094220684,8.43568762190116,-7.415866200118934,88.13560280913694,20.580331977109736,2.6239362562395447,2,-3.930000305175774,-4.707000732421868,-10.240000247955308,-12.640000343322743,5.079998016357429,3,0.12300628374101064,-1.1363646831401375,41.90999984741211,1.7118654295843705,39.599998474121094,-1.0265786962346002,37.9900016784668,0.12300628374101064
6317,2018-02-16,41.560001373291016,42.66999816894531,41.20000076293945,41.22999954223633,2101800.0,0.0043499347638848995,-6.538460033647639,-0.3707888285013772,68.66627579169395,64.53658685075555,-5.017740518253262,-6.1296618363759805,-9.308678826594388,-12.657309946365487,36.609363231768214,1.4699974060058594,1.887631431614949,5.543751525878903,-0.1482054623853415,11.235708514143148,2.6977730317467774,8.38973002001103,-6.742279992094353,84.62607763915592,19.519715010682134,2.8459784941321224,2,-4.025001525878906,-4.802001953125,-10.420000553131096,-12.627500534057614,2.6699981689453125,4,0.09841193497208023,2.0666696807518634,41.38000106811523,-1.1363646831401375,41.90999984741211,1.7118654295843705,39.599998474121094,0.09841193497208023
6318,2018-02-20,42.099998474121094,42.59400177001953,40.900001525878906,41.45000076293945,1826500.0,0.012993192564644929,1.0683709329215894,1.9696791048226754,71.31289811358879,65.80642249562501,-4.762052269658582,-6.343562105171273,-9.619101448036005,-13.03350142776626,37.04646039282261,1.694000244140625,2.009867965038886,5.670248794555661,-0.5317025610526969,11.87220015016402,2.569273116751482,8.77122447235984,-6.34000387839459,89.46396098149837,24.281046304497053,3.100975677804178,2,-4.23499870300293,-5.341999053955078,-10.773747444152832,-13.069997787475582,1.0600013732910156,1,0.10783850546498441,-6.538460033647639,41.560001373291016,2.0666696807518634,41.38000106811523,-1.1363646831401375,41.90999984741211,0.10783850546498441
6319,2018-02-21,41.90999984741211,43.52000045776367,40.849998474121094,40.95000076293945,2570500.0,-0.004513031676848578,-3.603437162926521,1.4769268690615225,70.17950948329059,65.88402699002143,-3.5939583552018064,-5.877610160409148,-9.234721184281725,-12.686962926591626,37.21274198983841,2.670001983642578,2.255634987783992,5.113750267028806,-1.4817838549989162,11.709284389056528,1.8159832060149483,8.411517328042663,-5.320804822899348,60.227260947699634,-3.1576299192386728,3.29776706101386,2,-3.6199989318847656,-4.726999282836914,-10.424998760223385,-12.494998931884762,2.529998779296868,2,0.09043190000778223,1.0683709329215894,42.099998474121094,-6.538460033647639,41.560001373291016,2.0666696807518634,41.38000106811523,0.09043190000778223
6320,2018-02-22,40.959999084472656,42.400001525878906,40.86000061035156,41.90999984741211,1533100.0,-0.022667639379581495,-1.6782677922810276,-0.9895850718037972,65.92179187648387,67.21908756070033,-2.090983419255778,-4.5771023109309255,-8.082218285620854,-11.575734998626366,37.665148791717186,1.5400009155273438,2.563896397189801,3.7922494888305636,-2.865365930583792,10.449864908244919,0.4634417791233858,7.121057198537741,-3.4004912993047682,17.15206320792568,-41.80155672886511,3.328807709707178,2,-2.6699981689453125,-3.776998519897461,-9.524998188018792,-11.389998435974114,1.7900009155273438,3,0.07910160524625187,-3.603437162926521,41.90999984741211,1.0683709329215894,42.099998474121094,-6.538460033647639,41.560001373291016,0.07910160524625187
6321,2018-02-23,41.900001525878906,42.060001373291016,41.1609992980957,41.31999969482422,2339400.0,0.02294927886760112,-1.0022259415647858,-0.6105277529041869,69.65555517086457,68.63955691245137,-1.9331021575387908,-5.159022428506333,-8.79011349784389,-12.34405431003114,38.23613728592464,1.1000022888183594,3.0364766177156355,4.337001800537109,-2.4645717457630454,11.138575346837264,0.9362150273870284,7.73778857368719,-3.506024766547611,39.32592777797621,-20.719727604621333,3.4007867731500783,2,-2.4150009155273438,-4.717000961303711,-10.53750038146972,-12.195000648498535,0.26999664306640625,4,0.06300714304313049,-1.6782677922810276,40.959999084472656,-3.603437162926521,41.90999984741211,1.0683709329215894,42.099998474121094,0.06300714304313049
6322,2018-02-26,41.58000183105469,42.209999084472656,41.02000045776367,41.959999084472656,1299700.0,-0.007637223942022375,1.7045507746460558,-0.655165609955013,71.85560781907355,69.82243309463989,-0.7743035830744205,-4.5318768292594385,-8.21888623139104,-11.863825967750163,38.587035534369896,1.1899986267089844,3.1729310099610615,3.674501991271974,-3.215703905341492,10.564707887885444,0.22939904296524105,7.119604939578707,-2.4683817539428574,27.34092938529128,-38.084110933846034,3.4451029483067344,2,-1.19000244140625,-3.9600019454956055,-10.25850057601928,-11.855000495910641,0.9799995422363281,0,0.11736404614040352,-1.0022259415647858,41.900001525878906,-1.6782677922810276,40.959999084472656,-3.603437162926521,41.90999984741211,0.11736404614040352
6323,2018-02-27,40.06999969482422,41.67499923706055,39.810001373291016,41.540000915527344,1918800.0,-0.036315586092704244,1.1436783373161161,3.8684522255907803,68.23781641602791,69.7104797540125,1.186553218425992,-2.7767470765620175,-6.477437819077764,-10.214321182450796,38.22335274301009,1.8649978637695312,3.7159992307731073,1.9184999465942383,-4.908504046522168,8.745503939710648,-1.495002049963965,5.3320019431524415,-0.34120636442113295,7.0080427410714465,-60.58443164338206,3.4135019965582045,2,1.4260005950927734,-2.239999771118164,-8.748498439788811,-10.18999862670898,2.700000762939453,1,0.1038183149262526,1.7045507746460558,41.58000183105469,-1.0022259415647858,41.900001525878906,-1.6782677922810276,40.959999084472656,0.1038183149262526
6324,2018-02-28,40.04999923706055,41.11999893188477,39.77000045776367,40.15999984741211,1690400.0,-0.0004991379564760479,-3.029857204673323,0.07483028503809504,62.62562800524181,68.61703360615194,1.4271826347309613,-2.46408503875476,-6.22918866514533,-10.060703347965436,37.82712487321346,1.3499984741211009,4.102366812108258,1.6324995040893526,-5.04614578150813,8.311144789686836,-1.7068231387093888,4.971822146888094,3.470001220703125,10.646337094362227,-52.8760817947385,3.339322642798741,2,1.595001220703125,-2.089998245239258,-8.26849889755249,-9.734998703002933,2.0600013732910156,2,0.07765295055171184,1.1436783373161161,40.06999969482422,1.7045507746460558,41.58000183105469,-1.0022259415647858,41.900001525878906,0.07765295055171184
6325,2018-03-01,39.31999969482422,40.31999969482422,38.7599983215332,39.95000076293945,2114600.0,-0.018227204897442784,1.2773760431256038,5.727250658898599,70.11252014653587,68.72973364697788,1.956948591637513,-1.46419199254467,-5.2937374699013375,-9.200294150563053,36.87286959307403,1.5600013732910156,4.240565444975303,0.683499908447267,-5.799395973238788,7.166395790133322,-2.557948032395757,3.924947849290291,4.12500076293945,16.23192027395049,-49.76270622900951,3.241447940843026,3,1.8199996948242188,-1.3599987030029297,-7.103499412536621,-8.67499923706055,4.099998474121094,3,0.13021360558552386,-3.029857204673323,40.04999923706055,1.1436783373161161,40.06999969482422,1.7045507746460558,41.58000183105469,0.13021360558552386
6326,2018-03-02,40.81999969482422,40.9900016784668,38.47999954223633,38.91999816894531,2423100.0,0.03814852521978662,1.2410678401373287,-3.015870324733123,68.77296245844754,68.7415877210616,0.4125417998633054,-2.662817287133322,-6.601114283556463,-10.562392865356394,35.91915428277548,2.5100021362304688,4.144057766738442,1.9054998397827134,-4.443208097647698,8.254207777213125,-1.268854128932496,5.079853808497923,2.437600677490231,62.73459624032392,-2.0879275137205937,3.1743539687152067,3,0.18000030517578125,-2.8599987030029297,-8.513499736785889,-9.649999618530273,3.8199996948242188,4,0.04728075256258513,1.2773760431256038,39.31999969482422,-3.029857204673323,40.04999923706055,1.1436783373161161,40.06999969482422,0.04728075256258513
6327,2018-03-05,41.709999084472656,41.81499862670898,40.2599983215332,41.0,1618500.0,0.021803022937339378,2.3804421740500925,0.37368342856683945,65.22094188079598,68.06470369519575,-0.5072897752569645,-3.163710543948085,-7.294815654868373,-11.306797970143606,35.044636693541186,1.5550003051757741,3.7759105900292127,2.4454992294311495,-3.695663500649033,8.586661959511332,-0.6250821356089418,5.516080594471241,1.2609452380371096,96.8515870746356,33.958000165414255,3.0705813650400904,3,-0.7099990844726562,-3.749998092651367,-9.248498916625977,-10.539999008178711,2.19000244140625,0,0.011028508620703814,1.2410678401373287,40.81999969482422,1.2773760431256038,39.31999969482422,-3.029857204673323,40.04999923706055,0.011028508620703814
6328,2018-03-06,42.41999816894531,42.68999862670898,41.09000015258789,42.0,1627600.0,0.017022275235123896,2.3333333333333677,0.5915474796101482,62.4558293765396,67.20651701666786,-1.3042825811566914,-3.369951457786911,-7.8239438615289885,-11.863041316420599,35.62523660173337,1.5999984741210866,3.529808268873076,2.7259984970092788,-3.0025069101514745,8.454503904170032,-0.13825420657109788,5.590251200589655,0.28148946674804876,93.58668606937512,33.814772050312705,2.8642527035803758,3,-1.8349990844726562,-4.459997177124023,-9.678497791290283,-11.249998092651367,2.3400001525878906,1,0.003300405714024679,2.3804421740500925,41.709999084472656,1.2410678401373287,40.81999969482422,1.2773760431256038,39.31999969482422,0.003300405714024679
6329,2018-03-07,43.810001373291016,44.14599990844727,41.650001525878906,42.11999893188477,2244600.0,0.032767639423504136,1.1134622341662508,4.02383287920071,59.13462138034799,66.45238696154165,-2.6780533748631186,-4.141380384000527,-9.020287384205218,-13.104015450884724,38.05536456631478,2.4959983825683665,3.312305507662799,3.5885015487670913,-1.558902413341002,8.735905510875185,1.0147995677130481,6.162203529821134,-5.3300018310546875,94.06991681186652,37.025779099526765,2.5737019810540454,3,-2.4970016479492188,-5.53700065612793,-10.79600191116333,-12.375001907348633,1.029998779296875,2,-0.023738892557108815,2.3333333333333677,42.41999816894531,2.3804421740500925,41.709999084472656,1.2410678401373287,40.81999969482422,-0.023738892557108815
6330,2018-03-08,44.36000061035156,44.5,43.70100021362305,44.36000061035156,2146100.0,0.012554193559004556,4.70716621253406,0.0,64.29941926553549,65.8572607498384,-3.011762113422023,-4.253392787958212,-9.366243057291847,-13.49532461920321,38.94605435665432,0.7989997863769531,3.000688885167918,3.7220006942749038,-1.3447943495214503,8.788795738071258,1.1886031723767303,6.255398216173077,-5.766681060791015,97.67442892021897,42.72229458063016,2.5333975218981757,3,-2.8700008392333984,-5.909999847412109,-11.30600118637085,-12.92500114440918,1.7999992370605469,3,-0.05072136990626985,1.1134622341662508,43.810001373291016,2.3333333333333677,42.41999816894531,2.3804421740500925,41.709999084472656,-0.05072136990626985
6331,2018-03-09,44.790000915527344,44.81999969482422,43.88000106811523,43.93999862670898,1549900.0,0.009693424239390902,1.0659313941253807,100.0,65.13589007381634,65.11062544480983,-3.3399344670027205,-4.00755180522124,-9.575581514007702,-13.763321747628396,40.776282570422225,0.9399986267089915,2.7300555831976396,3.592500877380374,-0.5974318527861513,7.782433607546899,1.4975345122971149,5.687467242463633,-5.960414147949216,99.34213223108694,46.15479167155313,2.094966365083262,3,-3.1400012969970703,-6.180000305175781,-11.455001831054688,-13.292501449584961,3.299999237060547,4,-0.03058724533553414,4.70716621253406,44.36000061035156,1.1134622341662508,43.810001373291016,2.3333333333333677,42.41999816894531,-0.03058724533553414
6332,2018-03-12,45.599998474121094,45.86000061035156,44.56999969482422,44.599998474121094,1525500.0,0.01808433896041617,-1.4339695975125237,1.1764674203291303,65.99634012307453,64.86157252337057,-3.9333626338368433,-4.256877756380355,-10.148053994621762,-14.402246928435304,43.1368278886002,1.2900009155273438,2.6305569865302516,3.907998466491698,0.13085059481060313,7.6851463381727925,2.0194245306511505,5.796572402332245,-6.4109869309082015,94.54922198576966,44.052456811281466,1.8885739358405487,3,-3.4299983978271484,-6.469997406005859,-12.107499599456787,-14.049999237060547,1.5400009155273438,0,-0.02105261220606125,1.0659313941253807,44.790000915527344,4.70716621253406,44.36000061035156,1.1134622341662508,43.810001373291016,-0.02105261220606125
6333,2018-03-13,45.43000030517578,46.0,44.22000122070313,45.77000045776367,1667000.0,-0.0037280301454788445,3.450001192094015,-0.3400001525878906,66.1172152854752,65.24952666561872,-3.266609942743429,-3.690108406957691,-9.729549408433286,-14.067773025989084,44.143559149237355,1.779998779296868,2.3680851437377655,3.3660003662109403,-0.34082674428187687,7.0728274767037576,1.5125868109645282,5.2194139214573525,-5.707309636591795,86.89655414328885,36.076148682804245,1.8534135552464097,3,-3.190000534057617,-6.229999542236328,-11.657501697540283,-13.880001068115234,1.259998321533196,1,-0.033678159124347684,-1.4339695975125237,45.599998474121094,1.0659313941253807,44.790000915527344,4.70716621253406,44.36000061035156,-0.033678159124347684
6334,2018-03-14,46.790000915527344,46.81000137329102,45.459999084472656,45.77999877929688,2787100.0,0.02993617876327903,1.5714254573990167,-2.9705931851585694,75.72815926240669,65.87348656738214,-3.9895407214335066,-4.726145376901606,-10.819149451866764,-15.244778180748305,44.817501310993194,1.3800010681152415,2.1288960556463152,4.3665008544921875,0.289694323446291,8.443307385538084,2.328097588969243,6.404904120015132,-6.439579313801758,99.3566918525751,42.448411019694944,2.038403265522947,3,-4.145000457763672,-7.184999465942383,-13.017502307891846,-15.240001678466797,-0.0800018310546875,2,-0.043385393337756484,3.450001192094015,45.43000030517578,-1.4339695975125237,45.599998474121094,1.0659313941253807,44.790000915527344,-0.043385393337756484
6335,2018-03-15,46.709999084472656,46.77999877929688,45.84000015258789,45.959999084472656,1899900.0,-0.0017098061442468726,1.112357913144838,0.7425726868253529,72.97037725784872,66.33986598953783,-3.074325989440716,-4.498755143718391,-10.498596235458066,-14.981346315234038,44.608283626335286,0.9500007629394531,2.0737173415867076,4.04649906158447,-0.446889329555475,8.539887452724415,1.7998048660144974,6.293193257154442,-5.584427910159221,96.58695295554358,35.907410880688886,2.246694195569972,3,-3.174999237060547,-6.774997711181641,-13.143499374389648,-15.15999984741211,-0.2999992370605469,3,-0.04003423182481691,1.5714254573990167,46.790000915527344,3.450001192094015,45.43000030517578,-1.4339695975125237,45.599998474121094,-0.04003423182481691
6336,2018-03-16,46.47000122070313,46.95000076293945,46.25,46.849998474121094,1467000.0,-0.005138040429748303,1.4137881139670097,-0.5066630045572822,73.53224098607916,67.26334366790263,-2.1775886898612455,-4.066359626557613,-10.003948014662463,-14.559208171041234,44.401906278618355,0.7000007629394531,2.2162433151962233,3.552001190185557,-1.204196718231458,8.308199098602572,1.173902235977053,5.930100144394061,-4.662298422512386,82.41759623728281,16.797171754552608,2.3780989542085065,3,-2.4500007629394602,-6.465000152587898,-12.23850059509278,-14.255001068115241,-1.210002899169929,4,-0.006670999895582397,1.112357913144838,46.709999084472656,1.5714254573990167,46.790000915527344,3.450001192094015,45.43000030517578,-0.006670999895582397
6337,2018-03-19,45.6500015258789,46.709999084472656,44.72999954223633,46.20000076293945,2567600.0,-0.0176457859540341,1.522299029314932,1.4473768747365285,78.7629050855829,69.07524096890744,-0.8268802812092275,-3.0822660334690397,-8.937444731264243,-13.551045704703306,43.629672188516636,1.9799995422363281,2.325314672400765,2.527501487731925,-2.333406048052403,7.388409023516253,0.09704771983976457,4.957955255624086,-3.122377012623332,52.38097234274114,-19.800348456851218,2.4304537678921636,3,-1.3500003814697195,-5.645000457763665,-11.418500900268548,-13.435001373291009,-0.3100013732910085,0,0.05345013242388963,1.4137881139670097,46.47000122070313,1.112357913144838,46.709999084472656,1.5714254573990167,46.790000915527344,0.05345013242388963
6338,2018-03-20,46.63999938964844,46.93999862670898,45.5,45.63999938964844,1612100.0,0.02168669946721269,-1.249999999999989,-1.818184340299188,80.88099175031056,71.49150434334773,-1.2910915161216963,-3.915446077576732,-9.653714201792397,-14.350802250201568,43.11812950964813,1.4399986267089773,2.419769204992555,3.290499305725099,-1.788491822091558,8.369490433541756,0.7510037418167741,5.829994869633424,-3.493242201437127,86.03598185442299,5.820116868925979,2.539495563908327,3,-1.3144989013671875,-5.439998626708984,-12.408498764038086,-14.424999237060547,0.020000457763671875,1,0.010720411804099994,1.522299029314932,45.6500015258789,1.4137881139670097,46.47000122070313,1.112357913144838,46.709999084472656,0.010720411804099994
6339,2018-03-21,45.70000076293945,46.4000015258789,45.18999862670898,46.13000106811523,2302000.0,-0.020154344747217445,1.4948481988359654,-0.43000030517577414,79.31987553140199,73.16044392844401,-0.061242911778073506,-2.8216175319147467,-8.454615388145683,-13.219626201790476,42.19297298320658,1.4500007629394602,2.5417506819405205,2.1610006332397447,-2.974350609341755,7.2963518758212444,-0.40667498805100166,4.728676254530491,-2.020789474266202,43.69372465461544,-42.77265134101107,2.567675621290748,3,-0.2849998474121094,-3.595001220703125,-10.638500213623047,-12.655000686645508,0.30999755859375,2,0.02166297258735206,-1.249999999999989,46.63999938964844,1.522299029314932,45.6500015258789,1.4137881139670097,46.47000122070313,0.02166297258735206
6340,2018-03-22,44.20000076293945,45.63000106811523,44.02999877929688,45.0,1419500.0,-0.03282275656363731,-1.8070136692934564,1.860462021610719,65.53310251128542,73.20457864371834,1.5798080154964254,-1.1240707569722375,-6.7124389850440025,-11.53538998065514,40.876638700696134,1.670001983642571,2.6550349160665903,0.49900054931640625,-4.496302480937082,5.494303579569895,-1.9986509658103344,2.996652064443147,2.75,5.821981786139104,-80.19096217685,2.4976515151267433,3,1.289999008178711,-1.4850006103515625,-8.558500289916992,-10.575000762939453,2.9199981689453196,3,0.05678729136217053,1.4948481988359654,45.70000076293945,-1.249999999999989,46.63999938964844,1.522299029314932,45.6500015258789,0.05678729136217053
6341,2018-03-23,44.540000915527344,45.86000061035156,44.0,44.060001373291016,1580200.0,0.0076923110117448346,-5.199978383464622,-0.6,63.697983637783004,72.94920570090818,1.3417112836716,-1.3240316616558303,-6.791647337016087,-11.700080162553071,39.53164152784138,1.8600006103515625,2.74646734965102,0.707000732421875,-4.227066550949203,5.641068015792953,-1.7600329092636642,3.174034374107414,2.3515998077392553,18.367386658674008,-63.53680888489913,2.4670336416855383,3,0.9349994659423828,-1.8250007629394531,-7.488500595092773,-9.505001068115234,-7.8300018310546875,4,0.041984707980391,-1.8070136692934564,44.20000076293945,1.4948481988359654,45.70000076293945,-1.249999999999989,46.63999938964844,0.041984707980391
6342,2018-03-26,46.459999084472656,46.59000015258789,45.1500015258789,45.5099983215332,1716100.0,0.04310727726716257,1.3801573164772576,1.9791701436075944,67.50434690625886,73.1033314365508,-0.49558261678442506,-3.014228428452057,-8.434771806673808,-13.43501729514567,38.19491987041152,2.049999237060547,2.7888670183083732,2.3829990386962905,-2.564584056294393,7.330582133686974,-0.09079250879904777,4.856790586191629,0.31593760986327624,83.67347733173499,3.1129064686990233,2.4737915474953405,3,-0.9849987030029297,-3.7449989318847656,-9.39849853515625,-11.414999008178711,-11.879997253417962,0,-0.025828686753902708,-5.199978383464622,44.540000915527344,-1.8070136692934564,44.20000076293945,1.4948481988359654,45.70000076293945,-0.025828686753902708
6343,2018-03-27,44.22999954223633,47.099998474121094,43.83000183105469,46.84000015258789,2636900.0,-0.047998269181662834,1.0894565575069164,-2.747366857133679,51.69627835604281,70.43312244695483,1.7280151590983834,-0.481267344554432,-5.959063716860513,-11.03950787870096,37.60016253939185,3.2699966430664062,2.73674201744565,-0.05500049591064737,-4.628961692570009,4.518960700748714,-2.3419810942403316,2.231980102419037,-0.22999954223632812,12.232358465253554,-63.86739349468053,2.286980598329681,3,1.2350006103515625,-1.4400005340576172,-7.083499908447266,-9.100000381469727,-7.959999084472656,1,0.025096102686856137,1.3801573164772576,46.459999084472656,-5.199978383464622,44.540000915527344,-1.8070136692934564,44.20000076293945,0.025096102686856137
6344,2018-03-28,43.15999984741211,44.08000183105469,42.56999969482422,43.70000076293945,1946400.0,-0.024191718424108277,1.3230747561533858,0.20689685411782588,45.34883067610386,67.36406171564984,2.4908929656443206,0.8787247724043539,-4.610747971634041,-9.809498037158463,36.7129596472656,1.6599998474121094,2.576381399621468,-1.2805002212524386,-5.441019251113545,2.8800188086086678,-3.3607597361829917,0.7997592936781146,3.9399986267089844,13.024289438759357,-57.853562994896976,2.080259514930552,3,1.6749992370605469,-0.37000083923339844,-5.8485002517700195,-7.827500343322754,-8.34000015258789,2,0.08109360547668909,1.0894565575069164,44.22999954223633,1.3801573164772576,46.459999084472656,-5.199978383464622,44.540000915527344,0.08109360547668909
6345,2018-03-29,44.43999862670898,45.040000915527344,43.04999923706055,43.38999938964844,1653600.0,0.029657061719698286,-1.3005805838472886,-1.9444397349496187,48.727263345001205,64.6079530888634,0.9555146493566227,0.0020771834897956865,-5.596654404696345,-10.932713796491988,36.86791452001806,1.9900016784667969,2.4496529930082716,-0.25650138854981464,-3.649741419445384,3.1367386423457546,-1.9531214039975993,1.44011862689797,2.6599998474121165,41.2803407460302,-24.92306364131354,1.6966200154477844,3,0.395000457763679,-1.6499996185302663,-6.703497886657708,-8.539998054504387,-9.039997100830071,3,0.03532852707787071,1.3230747561533858,43.15999984741211,1.0894565575069164,44.22999954223633,1.3801573164772576,46.459999084472656,0.03532852707787071
6346,2018-04-02,42.75,44.45000076293945,42.11999893188477,44.45000076293945,1991000.0,-0.038028773153320206,1.7411773945629285,-1.619049522072592,40.259738566590634,60.329823475642044,2.3047023655502272,1.9437365989103625,-3.6277497493013087,-9.085226122447338,36.500260128858486,2.3300018310546804,2.0181594374667426,-2.0430000305175753,-5.061093976797579,0.9750939157624288,-3.5520470036575773,-0.5339530573775733,4.259398498535155,12.65062502058622,-47.90312959313882,1.5090469731400007,4,1.8599987030029297,0.03999900817871094,-5.0134992599487305,-6.84999942779541,-6.430000305175781,0,0.10222219723707071,-1.3005805838472886,44.43999862670898,1.3230747561533858,43.15999984741211,1.0894565575069164,44.22999954223633,0.10222219723707071
6347,2018-04-03,42.16999816894531,43.38999938964844,41.93000030517578,42.84000015258789,2204600.0,-0.013567294293676868,-1.5391338961405139,0.39411863703171807,39.162222102731064,55.69440462591098,2.614048144991969,2.6983111989722914,-2.8020689829960617,-8.361324752895982,35.69745168259811,1.4599990844726562,1.6086765762031732,-2.6460018157958984,-5.57073829696472,0.278734665372923,-4.108370056380309,-1.1836335752114877,4.643824346923829,4.64212666865395,-50.40743850077653,1.4623682405844092,4,2.345001220703125,0.6200008392333984,-3.8359975814819336,-6.269997596740723,-5.319999694824219,1,-0.12947591466801367,1.7411773945629285,42.75,-1.3005805838472886,44.43999862670898,1.3230747561533858,43.15999984741211,-0.12947591466801367
6348,2018-04-04,42.560001373291016,42.790000915527344,40.47000122070313,41.06999969482422,3635400.0,0.009248357156271148,1.3794859355101154,-2.223876518045742,34.9680142827513,50.76642004272758,1.770635416844506,2.4446741881643987,-2.9764487645169027,-8.590127590096792,34.70305393359324,2.3199996948242116,1.1881159623383581,-2.2629987716674833,-5.1641644734623,0.6381669301273334,-3.713581622564895,-0.8124159207700714,3.9607918099365236,45.73304796836047,-3.558626269028238,1.4505828508974097,4,1.2249984741210938,0.2299976348876953,-3.555001735687256,-6.660000801086426,-3.6500015258789062,2,-0.1874999831941795,-1.5391338961405139,42.16999816894531,1.7411773945629285,42.75,-1.3005805838472886,44.43999862670898,-0.1874999831941795
6349,2018-04-05,42.77000045776367,43.310001373291016,42.0359992980957,43.13000106811523,1676500.0,0.004934188855652666,2.538888653414148,-0.24161087571525017,36.126758690462154,47.499048507080545,1.2307324113929354,2.269104082627784,-2.9881169713999043,-8.679020273618207,33.00638706850745,1.2740020751953125,0.7604975767471203,-2.00099964141846,-5.013750880928107,1.0117515980911875,-3.50737526117328,-0.4946240216636397,3.2667293684619167,50.32821423741935,6.72912394357737,1.5063756197548233,4,1.0149993896484375,0.019998550415039062,-3.1070003509521484,-6.869999885559082,-2.270000457763672,3,-0.15197568226399472,1.3794859355101154,42.560001373291016,-1.5391338961405139,42.16999816894531,1.7411773945629285,42.75,-0.15197568226399472
6350,2018-04-06,42.11000061035156,42.459999084472656,41.25,41.849998474121094,1145300.0,-0.015431373400705772,1.5208338300391802,-0.722226931717049,35.088912221229535,44.32026279413016,1.7467810166360778,2.9006126730022643,-2.09951643369471,-7.884076221920438,31.24790473311935,1.5200004577636719,0.14299622275240154,-2.548499488830565,-5.785556480598515,0.6885575029373854,-4.167027984714544,-0.9299709929465863,3.48139092743223,41.20601955463873,2.413225877467326,1.6185284958839754,4,1.6749992370605469,0.6799983978271484,-2.307499885559082,-6.160000801086426,-4.020000457763672,4,-0.17311804345439263,2.538888653414148,42.77000045776367,1.3794859355101154,42.560001373291016,-1.5391338961405139,42.16999816894531,-0.17311804345439263
6351,2018-04-09,43.41999816894531,44.29999923706055,42.58100128173828,42.59000015258789,1163700.0,0.031108941809697477,-3.054260741260566,3.1922738343261248,42.620766403584575,41.555420516055236,0.2918999138205862,1.5628432004941004,-3.1759684031183184,-9.04854530315491,29.080612506964705,2.1899986267089844,-0.4000920888741746,-1.170001792907712,-4.452998002662298,2.112994416846874,-2.811499897785005,0.471496311969581,1.7616821434720293,77.02345890632668,38.29920669861668,1.641498104877294,4,0.3650016784667969,-0.6299991607666016,-3.869997978210449,-7.259998321533203,-4.119998931884766,0,-0.18470743853698357,1.5208338300391802,42.11000061035156,2.538888653414148,42.77000045776367,1.3794859355101154,42.560001373291016,-0.18470743853698357
6352,2018-04-10,44.63999938964844,45.20000076293945,43.88999938964844,44.209999084472656,1572300.0,0.028097680150886983,-1.4486013961082946,0.5180738949990578,43.48109361975565,40.642622212023326,-1.356017708152386,0.28167529520571577,-4.167127201434681,-10.118118832423995,26.623940174388956,1.7800025939941406,-0.6384659474459795,0.09799938201904013,-3.150712996880962,3.3467117609190424,-1.5263568074309575,1.7223555714690377,-4.169998168945305,88.16064635333454,53.131625010579484,1.6243561894500003,4,-1.8049983978271484,-0.9600009918212891,-5.159998893737793,-8.4399995803833,-4.95000076293946,1,-0.18637992402736325,-3.054260741260566,43.41999816894531,1.5208338300391802,42.11000061035156,2.538888653414148,42.77000045776367,-0.18637992402736325
6353,2018-04-11,43.900001525878906,44.97000122070313,43.88999938964844,44.310001373291016,880600.0,-0.0165770133039278,-4.023216202549646,-0.9534873405368961,44.05548294862578,40.49891690897021,-0.7462264663160383,0.9498728496392772,-3.215707510903357,-9.241646142896919,24.365792917452055,1.0800018310546946,-0.8989855808643199,-0.5654985427856474,-3.798183601852145,2.66718651628085,-2.181841072318896,1.0508439867476014,-3.3354003143310464,67.08863326666467,31.786013388653664,1.6163425295332503,4,-1.0650005340576172,-0.11500167846679688,-4.420001029968262,-7.39000129699707,-3.5500030517578125,2,-0.1605923190595303,-1.4486013961082946,44.63999938964844,-3.054260741260566,43.41999816894531,1.5208338300391802,42.11000061035156,-0.1605923190595303
6354,2018-04-12,44.7599983215332,44.790000915527344,44.0099983215332,44.29999923706055,1265800.0,0.01958990354812018,1.9999853282079874,-1.1219494040696323,51.931027080155516,40.85489065732068,-1.514680465117621,-0.07378752833562885,-3.8363901910120077,-9.954949641956588,21.72274209933271,0.8899993896484375,-1.3836753725654347,0.39599838256835795,-2.6515573175426823,3.443554082679398,-1.1277794674871657,1.9197762326238816,-4.102689118957514,88.86069983746495,47.77059384863948,1.5237778500555215,4,-1.924997329711914,-0.9749984741210938,-5.4874982833862305,-7.689997673034668,-4.009998321533203,3,-0.13069702174914444,-4.023216202549646,43.900001525878906,-1.4486013961082946,44.63999938964844,-3.054260741260566,43.41999816894531,-0.13069702174914444
6355,2018-04-13,44.84000015258789,45.40999984741211,44.36000061035156,44.900001525878906,974700.0,0.0017873510736081677,-1.0588211094780224,-0.1304380276317317,51.05336854786148,42.0541828774619,-1.7120113757103468,-0.31733822488510555,-3.6779840735270852,-9.878160460848967,19.053322552580358,1.0499992370605469,-1.497399946684169,0.569500160217288,-2.2835351284555756,3.4225354488901516,-0.8570174841191402,1.9960178045537162,-4.091837118804925,79.8515382177844,34.40469944834497,1.4265176443364314,4,-1.8999996185302734,-1.0550003051757812,-5.046999931335449,-7.442000389099121,-3.979999542236328,4,-0.09678858469712592,1.9999853282079874,44.7599983215332,-4.023216202549646,43.900001525878906,-1.4486013961082946,44.63999938964844,-0.09678858469712592
6356,2018-04-16,46.15999984741211,46.29999923706055,44.60100173950195,45.02999877929688,1092000.0,0.029437994878062756,1.4099257892501278,-18.8329200839213,48.90029569506799,43.136191054388206,-2.7909303409175408,-1.751556448841356,-4.749637977501152,-11.034975728000617,16.34077651319461,1.6989974975585938,-1.3964450738088203,1.9049999237060575,-0.900697220495303,4.710697067907418,0.5021513516053773,3.307848495806738,-5.225363341083977,94.19089632728522,51.36615759902668,1.402848572100682,4,-2.7749996185302734,-2.375,-6.189999580383301,-8.505000114440918,-6.1399993896484375,0,-0.1748266837413487,-1.0588211094780224,44.84000015258789,1.9999853282079874,44.7599983215332,-4.023216202549646,43.900001525878906,-0.1748266837413487
6357,2018-04-17,48.09000015258789,48.6500015258789,46.36999893188477,46.70000076293945,2153300.0,0.04181109860389176,-1.2243894632635912,1.230086792720357,64.46777237632259,46.41394195367393,-4.2386014450923994,-3.677956253076637,-6.386014535426028,-12.787954046946936,15.279268099757044,2.4900016784667898,-1.3891226915258699,3.7130002975463867,0.47327269921198933,6.952727895880784,2.093136498379188,5.332864096713585,-6.833441882415812,88.23527054686399,39.824793803189436,1.6198637991671971,4,-3.1399993896484375,-3.529998779296875,-7.960000038146973,-10.27500057220459,-7.290000915527344,1,-0.1827823016767931,1.4099257892501278,46.15999984741211,-1.0588211094780224,44.84000015258789,1.9999853282079874,44.7599983215332,-0.1827823016767931
6358,2018-04-18,47.13999938964844,48.11000061035156,46.709999084472656,47.86000061035156,1269400.0,-0.019754642543670875,1.295082172249043,-0.5179867171634008,65.052951297964,49.62796335450746,-2.872701468307305,-2.833870111648764,-5.119005949478733,-11.680785167566569,14.061558941155827,1.4000015258789062,-1.1081222579750971,2.737999534606935,-0.5819787584039773,6.057977827617847,1.0780103881014824,4.397988681112388,-5.291965659019816,67.4568729862894,13.968398234162848,1.6599891465054548,4,-2.1899986267089844,-2.579998016357422,-6.489998817443848,-8.804999351501465,-5.869998931884766,2,-0.15803989943570984,-1.2243894632635912,48.09000015258789,1.4099257892501278,46.15999984741211,-1.0588211094780224,44.84000015258789,-0.15803989943570984
6359,2018-04-19,46.68999862670898,47.38999938964844,46.45000076293945,46.86999893188477,1162300.0,-0.009546049401058632,-1.8484978094258269,0.25000000000001976,59.07990359499059,52.293629062703125,-2.0206674879154747,-2.430511971666256,-4.332314668960983,-11.077671155239656,12.990643589899758,0.9399986267089844,-0.7391741482832828,2.2384988784789996,-1.1906898424420191,5.667687599400018,0.5239045180184903,3.953093238939509,-4.297807472460335,54.31229648283201,-0.6906650980530245,1.7145943604605112,4,-1.0744972229003835,-2.1299972534179616,-5.969998359680169,-8.284998893737786,-4.849998474121087,3,-0.13578925549509635,1.295082172249043,47.13999938964844,-1.2243894632635912,48.09000015258789,1.4099257892501278,46.15999984741211,-0.13578925549509635
6360,2018-04-20,46.709999084472656,47.4900016784668,46.52999877929688,46.97999954223633,818000.0,0.0004283670668654427,-2.047623084328933,1.4999999999998817,68.47014288032383,55.16578200456304,-1.4746089470183392,-2.374573741229838,-4.097749429171579,-10.958056429449286,12.854345922318695,0.9600028991699148,-0.30414785927480636,2.1329994201660156,-1.4382131272982122,5.704211967630243,0.34739314643390173,3.9186056938981295,-3.817183100493594,52.08687222129589,-7.931610506924045,1.7856062737321137,4,-0.4399986267089844,-2.1499977111816406,-5.58499813079834,-7.89999866485595,-5.869998931884766,4,-0.12759578679704753,-1.8484978094258269,46.68999862670898,1.295082172249043,47.13999938964844,-1.2243894632635912,48.09000015258789,-0.12759578679704753
6361,2018-04-23,46.40999984741211,47.47000122070313,46.25,47.20000076293945,897300.0,-0.006422591371025632,-1.1981991889477068,2.9259243560943218,70.30652411974202,58.14638539345042,-0.7888286244864275,-2.0314491908079333,-3.463083760568864,-10.5139789564099,12.512423740187426,1.220001220703132,0.12525947529628212,1.7395002365112333,-1.9243511019641986,5.403351574986665,-0.09242543272648618,3.571425905748953,-3.056609020081062,6.66665607029213,-57.86329590166593,1.8319256692377173,4,-0.1399993896484375,-1.8499984741210938,-4.674999237060547,-7.581998825073242,-4.6399993896484375,0,-0.11958628001094518,-2.047623084328933,46.709999084472656,-1.8484978094258269,46.68999862670898,1.295082172249043,47.13999938964844,-0.11958628001094518
6362,2018-04-24,45.2599983215332,47.29999923706055,44.68000030517578,46.599998474121094,2369000.0,-0.024779175385906238,-1.0960023437535762,1.6962007590755888,62.053561088987365,60.14617185349059,0.5122355761630573,-1.028700214342173,-2.0529008577080887,-9.223367290510218,11.381302516138378,2.6199989318847656,0.640880095929063,0.649498748779294,-2.9292773362443043,4.228274833802892,-1.1398892937325016,2.4388867912910897,-1.4828786383183257,16.90956165462201,-47.932703466234386,1.789388042511798,4,1.0700016021728516,-0.6999969482421875,-3.24749755859375,-6.361997604370117,-4.109996795654297,1,-0.11577547631672169,-1.1981991889477068,46.40999984741211,-2.047623084328933,46.709999084472656,-1.8484978094258269,46.68999862670898,-0.11577547631672169
6363,2018-04-25,45.34000015258789,45.4900016784668,44.22100067138672,45.4000015258789,1512600.0,0.0017676057008739754,9.574934435349281,0.04477713914817859,61.60794835444223,61.221385328411344,0.7353036452242137,-1.0764710188644244,-1.9399298508749325,-9.138033245340637,11.118360518653475,1.2690010070800781,0.9630102467268955,0.6740005493164034,-2.9143451337908886,4.262346232423695,-1.1201722922372426,2.4681733908700494,-1.173049921959894,34.23062515972363,-31.107194147630523,1.7941728415536466,4,1.0955009460449219,-0.779998779296875,-3.1874990463256836,-6.441999435424805,-2.759998321533203,2,-0.10013235333587034,-1.0960023437535762,45.2599983215332,-1.1981991889477068,46.40999984741211,-2.047623084328933,46.709999084472656,-0.10013235333587034
6364,2018-04-26,46.65999984741211,47.34000015258789,45.72999954223633,45.83000183105469,1283600.0,0.029113358852709936,-2.126206904214304,-13.832983660755659,69.39471191229511,63.25931236890397,-0.3205466177700984,-2.2354265885173277,-3.099542463812263,-10.288611965500067,12.012726312027084,2.0,1.2351102117866475,1.819000244140625,-1.801339060428532,5.439339548709782,0.00883059185604651,3.6291698964252035,-2.4389991760253906,74.60992427787419,5.962669560617925,1.810169652284578,4,-0.22449874877929688,-2.0999984741210938,-3.397249221801758,-7.761999130249023,-4.319999694824219,3,-0.11551648965441186,9.574934435349281,45.34000015258789,-1.0960023437535762,45.2599983215332,-1.1981991889477068,46.40999984741211,-0.11551648965441186
6365,2018-04-27,46.0099983215332,47.41999816894531,45.77000045776367,47.0,1242200.0,-0.013930594256419737,-1.2448988065426065,-1.1927759572385204,61.69828062999342,64.68131069500679,0.5731447985370437,-1.5407699320545802,-2.3678697383913345,-9.455441723342474,12.42522792112202,1.6499977111816406,1.5587016909310734,1.090498733520505,-2.5611794819390923,4.742176948980102,-0.7353403742092937,2.9163378412503036,-1.7889976501464844,55.0630147022563,-12.007323811634151,1.8258391077297984,4,0.4255027770996094,-1.4499969482421875,-2.249998092651367,-7.111997604370117,-3.229999542236321,4,-0.09063243471134197,-2.126206904214304,46.65999984741211,9.574934435349281,45.34000015258789,-1.0960023437535762,45.2599983215332,-0.09063243471134197
6366,2018-04-30,47.11999893188477,47.47000122070313,46.2599983215332,46.31999969482422,945100.0,0.024125204321776117,-1.6304354135827963,-0.808078667401355,61.31386353202588,64.33087637897383,-0.43176381159302224,-2.431246164374784,-3.3645309030865604,-10.370925686247283,13.45596962902712,1.460002899169929,1.7217628337564008,1.9819993972778391,-1.6459826390542815,5.60998143360996,0.16800837911177524,3.795990415443903,-2.544678192138683,89.2273859759119,23.799341461051938,1.8139910181660615,4,-0.9544982910156321,-2.559997558593757,-3.0174989700317454,-8.221998214721687,-4.529998779296882,0,-0.13327671735254187,-1.2448988065426065,46.0099983215332,-2.126206904214304,46.65999984741211,9.574934435349281,45.34000015258789,-0.13327671735254187
6367,2018-05-01,36.709999084472656,47.31999969482422,35.79999923706055,47.22000122070313,21515400.0,-0.22092529888339962,1.151260773582204,-13.137515199198806,32.57391968094866,60.72209508819434,9.157200068349638,7.956673809021751,7.034377260451748,0.17327554265992262,15.025443199008503,11.520000457763672,1.6458054215199667,-8.155000495910642,-13.248903659632376,-3.0610973321889077,-10.701952077771509,-5.608048914049775,11.940002441406243,7.797769432152821,-55.0482516424435,2.5469515818608683,5,4.935001373291016,5.51500129699707,7.385001182556152,2.1880016326904297,4.1599998474121165,1,0.13783714245395506,-1.6304354135827963,47.11999893188477,-1.2448988065426065,46.0099983215332,-2.126206904214304,46.65999984741211,0.13783714245395506
6368,2018-05-02,34.580001831054695,37.349998474121094,34.34999847412109,36.54999923706055,14615200.0,-0.05802226386649223,-1.469131616251516,0.1874402479153456,26.758004548023848,57.1307729718647,10.413264997470506,9.969307911017445,9.11089500539098,2.420862278241181,16.174999712654298,3.000000000000007,1.430355730630069,-9.88599777221679,-16.69986022399489,-3.07213532043869,-13.292928998105843,-6.479066546327736,13.812999649047839,1.7530739998779896,-55.414513220424844,3.4069312258890503,5,6.339998245239251,6.919998168945298,9.514998435974114,4.317998886108391,6.939998626708977,2,0.1899941974243622,1.151260773582204,36.709999084472656,-1.6304354135827963,47.11999893188477,-1.2448988065426065,46.0099983215332,0.1899941974243622
6369,2018-05-03,36.27000045776367,36.790000915527344,34.5,34.66400146484375,6421900.0,0.048872138149838706,-1.368147506740804,-0.8152289886391612,31.773715618644545,53.053392165011445,7.922931000528848,8.187136167997068,7.392077331022364,0.840792619688898,17.711819379051814,2.2900009155273438,0.8018814358521311,-7.87099914550781,-15.58594589734399,-0.15605239367162937,-11.7284725214259,-4.0135257695897195,11.561280902099604,14.634158397129712,-38.02558011106949,3.857473375918089,5,4.6399993896484375,5.229999542236321,7.857499122619629,2.7029991149902344,5.810001373291016,3,0.17397301609187998,-1.469131616251516,34.580001831054695,1.151260773582204,36.709999084472656,-1.6304354135827963,47.11999893188477,0.17397301609187998
6370,2018-05-04,34.81999969482422,36.790000915527344,34.720001220703125,36.22999954223633,4882300.0,-0.03997796373418783,-1.57143331019237,-0.8779581143127246,26.0152313547418,48.13213741334475,8.39141410046053,9.55276060887325,8.826441774058267,2.4009112670726864,18.903874539613803,2.0699996948242188,0.13485586138491357,-8.956499862670896,-17.696255282457614,-0.2167444428841776,-13.326377572564255,-4.586622152777537,12.47203034960937,3.58232562737515,-42.01367646558405,4.36987770989336,5,6.090000152587891,6.680000305175774,8.992499351501465,4.1529998779296875,8.560001373291009,4,0.2159678496172266,-1.368147506740804,36.27000045776367,-1.469131616251516,34.580001831054695,1.151260773582204,36.709999084472656,0.2159678496172266
6371,2018-05-07,35.400001525878906,36.13000106811523,34.860000610351555,34.924999237060554,4111000.0,0.0166571463566354,-3.1983517973226756,-0.3368810923562607,21.53432944430537,43.63000056393564,6.800554186118134,8.791878064438734,8.206917183468263,1.9427031399790309,20.749894915940935,1.3100013732910085,-0.4437684117849514,-7.975498199462891,-17.486084008139187,1.5350876092134058,-12.730791103801039,-3.2202052951247424,11.37434725574218,8.095628010287086,-30.780494873319924,4.75529290433815,5,5.509998321533203,6.099998474121087,8.412497520446777,3.572998046875,7.779998779296875,0,0.20847448969805504,-1.57143331019237,34.81999969482422,-1.368147506740804,36.27000045776367,-1.469131616251516,34.580001831054695,0.20847448969805504
6372,2018-05-08,36.31999969482422,36.56999969482422,35.11999893188477,35.5099983215332,4743200.0,0.025988647720050384,1.2137393021149598,1.705257832138093,25.696319280191048,39.63981955568552,5.005429949939966,7.606601576281761,7.267587965319045,1.1600264879606783,22.14769155310623,1.450000762939446,-1.175652489065648,-6.639500045776366,-16.63279677854399,3.3537966869912594,-11.636148412160182,-1.6428516793925496,9.957375074496866,65.66670735677091,29.149822549842646,4.9966483663838135,5,4.590000152587891,5.180000305175774,7.379999160766602,2.6529998779296875,7.1199989318847585,1,0.17263217264446107,-3.1983517973226756,35.400001525878906,-1.57143331019237,34.81999969482422,-1.368147506740804,36.27000045776367,0.17263217264446107
6373,2018-05-09,36.849998474121094,37.91999816894531,33.47999954223633,37.77999877929688,11363900.0,0.01459247752616033,6.338846258125942,-1.1481465783165528,27.97672317507123,35.03782080710509,3.5140113658094094,6.873775443082124,6.772697534308122,0.7681528209016193,23.773396925046672,4.439998626708984,-1.963124161022911,-5.757001113891604,-16.101791188472475,4.587788960689267,-10.92939615118204,-0.5846060766011689,8.950281243391991,75.90090032038313,39.91511587005084,5.1723950372904355,5,3.625001907348633,4.215002059936523,6.8025007247924805,2.1230010986328125,6.120002746582038,2,0.10909092603048087,1.2137393021149598,36.31999969482422,-3.1983517973226756,35.400001525878906,-1.57143331019237,34.81999969482422,0.10909092603048087
6374,2018-05-10,38.90999984741211,39.56999969482422,37.5,37.68999862670898,7023900.0,0.05590234623042667,-1.5875020861645566,-1.3118288391018622,34.00328364369604,31.960598919738707,0.26715690693226435,4.58827897869606,4.773110536508064,-1.1441744712800244,25.174068172926034,2.720001220703125,-2.586528209033837,-3.4044998168945284,-13.823521060370801,7.014521426581744,-8.614010438632661,1.8050108048436044,6.151063059584374,89.16256435344015,52.93264817337125,5.2095106217381355,5,1.5650005340576172,2.155000686645508,4.377499580383301,0.4999990463256836,4.970001220703118,3,0.06707788796162517,6.338846258125942,36.849998474121094,1.2137393021149598,36.31999969482422,-3.1983517973226756,35.400001525878906,0.06707788796162517
6375,2018-05-11,40.5,40.849998474121094,38.70000076293945,38.79999923706055,5128100.0,0.04086353530771447,-1.263158211748077,1.3934418540660798,38.48850917273384,29.42444843537293,-2.4436023472183734,2.8000245751770123,3.2867799812948704,-2.5851761731826173,26.095126183854887,2.1499977111816406,-3.2290089803572073,-1.5974996566772433,-11.975751144042881,8.780751830688395,-6.786625400360066,3.5916260870055794,3.866199105110873,95.2510376547424,52.99794334989397,5.18912574368282,5,-0.10000038146972656,0.5650005340576172,2.78749942779541,-0.8800010681152344,3.4000015258789062,4,0.03901239089023911,-1.5875020861645566,38.90999984741211,6.338846258125942,36.849998474121094,1.2137393021149598,36.31999969482422,0.03901239089023911
6376,2018-05-14,38.09000015258789,41.5,37.9900016784668,40.560001373291016,3891600.0,-0.05950616907190398,-1.6292140289517147,-1.4529412424687813,36.68771242537401,29.881536518086858,-1.619522147171942,4.8216498674772055,5.7262255781680835,-0.0557640891888056,26.69122825522525,3.509998321533203,-4.227211153842987,-3.603999519348143,-13.944654017753592,6.73665497905731,-8.774326768550871,1.566327729854585,5.623026978750509,57.48130108756918,11.525786564676295,5.170327249202726,5,-0.6000003814697266,2.9750003814697266,5.1974992752075195,1.6599998474121094,4.9199981689453125,0,0.13888161969902035,-1.263158211748077,40.5,-1.5875020861645566,38.90999984741211,6.338846258125942,36.849998474121094,0.13888161969902035
6377,2018-05-15,39.29999923706055,39.36999893188477,37.849998474121094,37.849998474121094,3396200.0,0.031766843781187104,-1.0965512524039256,-0.5870445531709848,39.23734597104854,31.26813000953404,-2.7083003058993,3.0771272535556733,4.531647915699438,-1.1433717126820255,26.330406516929582,1.520000457763679,-5.11554345314071,-1.954500389099124,-11.889792121017564,7.980791342819316,-6.922146255058344,3.013145476860096,3.79904623893173,72.56857060637986,24.091844681612336,4.967645865959221,5,-1.8099994659423828,1.7650012969970703,3.9875001907348633,0.4500007629394531,4.38999938964843,1,0.09872776446408493,-1.6292140289517147,38.09000015258789,-1.263158211748077,40.5,-1.5875020861645566,38.90999984741211,0.09872776446408493
6378,2018-05-16,39.68999862670898,39.86000061035156,38.900001525878906,39.13999938964844,2516500.0,0.009923648784213146,1.157293546326974,0.37930961908294236,37.15443802740337,31.865988054951693,-2.5671856940571303,2.213882033973114,4.139030836885787,-1.4212010292878574,25.86070284238837,0.9599990844726562,-6.165750481831388,-1.1920009613037195,-10.749649140255194,8.365647217647759,-5.97082505077946,3.5868231281720213,2.83190409325794,54.74996566772443,9.183218539342228,4.778824089475739,5,-2.199998855590813,1.37500190734864,3.5675010681152415,0.06000137329102273,3.020000457763679,2,0.09448224060850618,-1.0965512524039256,39.29999923706055,-1.6292140289517147,38.09000015258789,-1.263158211748077,40.5,0.09448224060850618
6379,2018-05-17,40.349998474121094,41.040000915527344,39.38000106811523,39.38000106811523,2120500.0,0.016628870502604975,-2.4226892507835527,1.7636340937307455,39.57258516903371,33.37236070098413,-2.8916641668933636,1.1115410147910438,3.4392177714899077,-1.967566925761517,25.349507093058456,1.6599998474121165,-5.863001660008962,-0.21500110626220703,-9.373792409415046,8.943790196890632,-4.794396757838626,4.364394545314212,1.629390055181986,68.49312205144928,23.130903095424614,4.5793956515764185,5,-2.8599987030029297,0.7150020599365234,2.9600019454956055,-0.5999984741210938,0.23000335693359375,3,0.0649319168689042,1.157293546326974,39.68999862670898,-1.0965512524039256,39.29999923706055,-1.6292140289517147,38.09000015258789,0.0649319168689042
6380,2018-05-18,40.75,41.18000030517578,40.13000106811523,40.22000122070313,2204500.0,0.009913297174855007,-1.9577481436906583,0.5463919552931902,37.94930045832661,35.19624636920871,-2.6396189937350556,0.2552228467546911,2.98549938598822,-2.250454877029327,24.743632311840408,1.049999237060554,-5.1678901857309185,0.48300037384033345,-8.209931454714308,9.175932202394979,-3.863465540436991,4.829466288117658,0.7194251900790718,79.45206338456522,38.00106778599492,4.3464659142773225,5,-3.260000228881836,0.3150005340576172,2.560000419616699,-1.0,-0.40000152587890625,4,0.07680984216233688,-2.4226892507835527,40.349998474121094,1.157293546326974,39.68999862670898,-1.0965512524039256,39.29999923706055,0.07680984216233688
6381,2018-05-21,40.86000061035156,41.15999984741211,39.928001403808594,40.849998474121094,1735700.0,0.0026994014810199918,3.0393351176926733,0.018871998618069003,62.86423506674659,39.326014789937105,-2.1162119393925636,-0.3076627704614978,2.8080902915257795,-2.2378408675497568,24.352342825416255,1.2319984436035156,-4.649959872994941,0.8705009460449205,-7.337564750930973,9.078566643020814,-3.2335319024430262,4.974533794532867,-7.380001068115234,90.39040483882054,42.836714375876156,4.104032848487947,5,-3.3700008392333984,0.2049999237060547,2.502499580383301,-1.1100006103515625,-1.7000007629394531,0,0.07440041287608756,-1.9577481436906583,40.75,-2.4226892507835527,40.349998474121094,1.157293546326974,39.68999862670898,0.07440041287608756
6382,2018-05-22,40.02000045776367,41.31999969482422,39.93999862670898,40.70000076293945,1895400.0,-0.02055800636417715,-2.2857013106147606,-67.98550724637681,68.32883615489828,43.80958289880678,-0.7779857322167629,0.12610731217100835,3.5434186305379,-1.2774288013802249,25.040421166300924,1.3800010681152415,-3.822861566101608,0.29250068664551065,-7.532809424981181,8.117810798272199,-3.6201543691678353,4.205155742458857,-6.386400909423827,46.28098261631683,-6.774281285662042,3.912655055813344,5,-0.5200004577636719,1.0450000762939453,3.564999580383301,-0.2700004577636719,-0.8500022888183594,1,0.07471258944449821,3.0393351176926733,40.86000061035156,-1.9577481436906583,40.75,-2.4226892507835527,40.349998474121094,0.07471258944449821
6383,2018-05-23,40.79999923706055,40.9900016784668,39.099998474121094,39.54999923706055,1608600.0,0.019490224147300284,1.319015389800045,-1.838234469140235,66.25986604470398,47.39364761002988,-1.0490744804256025,-1.0661165953598726,2.6711339731374295,-1.9272657795360146,26.187484002898813,1.8900032043457031,-2.873679622336951,1.29949951171875,-6.091647914146478,8.690646937583978,-2.396074201213864,4.995073224651364,-6.85894368286133,76.57656883634614,17.890414700953883,3.695573712932613,5,-1.125,-0.0049991607666015625,3.9550018310546875,-0.2749977111816406,-2.05999755859375,2,0.07083331969828355,-2.2857013106147606,40.02000045776367,3.0393351176926733,40.86000061035156,-1.9577481436906583,40.75,0.07083331969828355
6384,2018-05-24,41.27000045776367,41.540000915527344,40.54999923706055,40.79999923706055,1666300.0,0.011519637977742914,-1.0412380053484347,0.3760009765625,74.9034763820176,51.43975507772807,-1.284146189932784,-2.0665821467179626,2.068562002317364,-2.262571711189821,26.371464188051362,0.9900016784667969,-2.035623851879855,2.0390007019042997,-4.608644270244596,8.686645674053196,-1.2848217841701484,5.362823187978748,-7.033787137939456,88.93441854066087,22.316410497369432,3.323822486074449,5,-1.5750007629394531,-0.7849998474121094,3.4850006103515625,-0.7449989318847656,-1.7900009155273438,3,0.034892139828849755,1.319015389800045,40.79999923706055,-2.2857013106147606,40.02000045776367,3.0393351176926733,40.86000061035156,0.034892139828849755
6385,2018-05-25,41.84000015258789,42.36000061035156,41.257999420166016,41.27000045776367,1645500.0,0.0138114777926297,-2.710430661340663,1.212762158301409,74.88407770545051,55.683795664403235,-1.837287980095617,-3.1252382559232217,1.372460774664404,-2.7102790180837246,26.37185804126062,1.1020011901855469,-1.2262961338125251,2.817500305175784,-3.1630073258046068,8.798007936156175,-0.17275351031441488,5.807754120665983,-7.16555957702149,84.04907616517863,9.61411857462221,2.9902538154901968,5,-1.7350006103515625,-1.3549995422363281,3.247751235961914,-1.3149986267089844,-3.25,4,-0.03011468252720051,-1.0412380053484347,41.27000045776367,1.319015389800045,40.79999923706055,-2.2857013106147606,40.02000045776367,-0.03011468252720051
6386,2018-05-29,40.84000015258789,42.0,40.20000076293945,41.290000915527344,2202000.0,-0.023900573526602797,-1.0809245240998524,-0.7894754453828754,67.35791205394486,58.80830300694727,-0.45391119203259933,-2.761422656096954,2.2398762462257054,-1.5866521560110982,26.511849197392536,1.7999992370605469,-0.6771098015536836,2.131500244140625,-2.584712251471551,6.847712739752801,-0.22660600366545935,4.489606491946709,-5.550714774238678,53.37424964017833,-21.254019717468545,2.358106247806087,5,-0.20999908447265625,-0.36499977111816406,4.575000762939453,-0.3149986267089844,-1.7000007629394531,1,-0.011998082189912718,-2.710430661340663,41.84000015258789,-1.0412380053484347,41.27000045776367,1.319015389800045,40.79999923706055,-0.011998082189912718
6387,2018-05-30,41.77000045776367,42.40999984741211,40.81999969482422,41.349998474121094,2278300.0,0.02277179974782273,-1.1486495194253208,-0.9333361590302208,68.33085415948332,62.272349243845056,-1.1138265440425315,-3.4708562039732556,1.2117995771111865,-2.388278710089807,25.52968890132648,1.5900001525878906,-0.3178083052267624,2.8085004806518583,-1.998320020481529,7.615320981785246,0.40509023008516465,5.211910731218552,-5.915057860854269,80.66467902966127,5.941381185895622,2.4034102505666928,5,-1.0150012969970703,-1.2950000762939453,3.645000457763672,-0.9149990081787109,-1.7700004577636719,2,-0.062485051035388484,-1.0809245240998524,40.84000015258789,-2.710430661340663,41.84000015258789,-1.0412380053484347,41.27000045776367,-0.062485051035388484
6388,2018-05-31,41.150001525878906,42.47000122070313,41.11999893188477,41.599998474121094,2634300.0,-0.014843163157531869,-4.294104447469742,-1.0714162450840592,59.348922220612415,64.46972002735379,-0.2960830202743736,-2.459512841413435,1.6925801081149814,-1.636938826659872,24.145477203980047,1.3500022888183594,0.3144496063152218,1.860001564025879,-2.5692077997463585,6.289210927798116,-0.35460311786023624,4.074606245911994,-4.639553203919235,41.850245434547574,-29.764080015758523,2.214604681886118,5,-0.3650016784667969,-0.6750011444091797,4.294999122619629,-0.2950000762939453,-1.3300018310546875,3,-0.04811672620931462,-1.1486495194253208,41.77000045776367,-1.0809245240998524,40.84000015258789,-2.710430661340663,41.84000015258789,-0.04811672620931462
6389,2018-06-01,42.58000183105469,42.66999816894531,41.36000061035156,41.36000061035156,1855100.0,0.03475091742770564,-1.147534832528704,-2.7111322098267268,58.798654334845224,66.78631490252253,-1.538255451558129,-3.575882721773084,0.16741135026182974,-2.930579886744283,22.64520346871345,1.5199966430664062,0.859911742603245,2.974501800537112,-1.4478793982887481,7.3968829993629726,0.763311201124182,5.185692399950042,-5.354407161245803,96.35641974069298,26.586399954280296,2.2111905994129284,6,-1.6950035095214844,-2.105001449584961,2.9177494049072266,-1.7250003814697266,-4.180000305175781,4,-0.09018318429914396,-4.294104447469742,41.150001525878906,-1.1486495194253208,41.77000045776367,-1.0809245240998524,40.84000015258789,-0.09018318429914396
6390,2018-06-04,42.34000015258789,42.70000076293945,41.56999969482422,42.70000076293945,1548000.0,-0.005636488213858093,5.277773068282965,-0.2950821722490432,72.02072190663678,67.803702329177,-1.172270300441248,-2.891883619048947,0.35585044989365144,-2.55662531192241,21.05743536810198,1.1300010681152344,1.4637926734861537,2.3585000991821303,-1.6057313078972157,6.322731506261476,0.37638439564245374,4.340615802721807,-4.3521889928999045,85.5999755859375,13.685808709598291,1.9821157035396735,6,-1.4400005340576172,-1.864999771118164,3.1577510833740234,-0.28999900817871094,-4.25,0,-0.06754843174408331,-1.147534832528704,42.58000183105469,-4.294104447469742,41.150001525878906,-1.1486495194253208,41.77000045776367,-0.06754843174408331
6391,2018-06-05,42.77999877929688,43.18000030517578,42.18999862670898,42.400001525878906,2058400.0,0.010392031769562937,-1.4749947548112423,-1.0555461365659502,69.5945896601956,67.94434160754336,-1.465375679481184,-2.8992910827358216,-0.1426219399355375,-2.853962392576925,19.279580967329675,0.990001678466804,1.9807519050538573,2.429498863220225,-1.0878302362143373,5.946827962654787,0.6708343135029438,4.188163412937506,-4.038237283088662,83.05078718520704,10.755936222103543,1.7586645497172808,6,-1.6399993896484446,-2.3049983978271555,2.717752456665032,0.17500114440917258,-3.2099990844726634,1,-0.09794293469537718,5.277773068282965,42.34000015258789,-1.147534832528704,42.58000183105469,-4.294104447469742,41.150001525878906,-0.09794293469537718
6392,2018-06-06,42.59000015258789,43.25,42.05099868774414,42.90999984741211,1792000.0,-0.004441295748725871,1.3980026245117188,-0.8421105467102861,66.70507732672354,67.99380952776778,-0.9750184422074852,-2.3352021131954643,-0.07640722879547468,-2.526706877197441,17.68321926494554,1.1990013122558594,2.536540671011224,1.9260002136230483,-1.1713637915989636,5.02336421884506,0.3773182110120459,3.4746822162340507,-3.0493556707655074,69.01410720905774,-5.2728522006515135,1.5486820026110046,6,-0.8649997711181641,-2.190000534057617,2.7727508544921875,0.9750003814697266,-3.700000762939453,2,-0.08100494835827843,-1.4749947548112423,42.77999877929688,5.277773068282965,42.34000015258789,-1.147534832528704,42.58000183105469,-0.08100494835827843
6393,2018-06-07,40.86999893188477,42.75,40.47999954223633,42.61999893188477,2452100.0,-0.040385095434159246,1.2587045225940074,5.468755215411392,52.66940640735871,65.52335730836121,0.8447957479065806,-0.31472691256408325,1.5691619049830123,-0.6834858649725319,15.854138235936727,2.270000457763672,2.404957304473591,0.0049989700317425445,-2.5188957306763413,2.5288936707398264,-1.2569483803222994,1.2669463203857845,-0.5874833464268647,14.079398021591164,-58.42305601538264,1.2619473503540404,6,0.8550014495849538,-2.5049991607666087,1.0650014877319265,1.3550014495849538,-1.4199981689453196,3,-0.021286982006893163,1.3980026245117188,42.59000015258789,-1.4749947548112423,42.77999877929688,5.277773068282965,42.34000015258789,-0.021286982006893163
6394,2018-06-08,41.52000045776367,41.84000015258789,40.63000106811523,40.7400016784668,1796900.0,0.015904123877326537,-1.4199981689452923,-0.44571358816964285,53.85385549745896,63.18666595191772,0.2614839023014497,-0.8001944505586565,0.8852413040456284,-1.1854376597449985,14.822695814060014,1.2099990844726634,2.2732802054749968,0.5245004653930678,-1.8385531446687082,2.887554075454844,-0.6570263396378238,1.7060272704239594,1.7299995422363281,37.54515320069574,-32.67048579460776,1.1815268050308887,6,0.2049999237060547,-3.155000686645508,-0.3100004196166992,-0.02000045776367898,-1.6399993896484446,4,-0.040944141237878484,1.2587045225940074,40.86999893188477,1.3980026245117188,42.59000015258789,-1.4749947548112423,42.77999877929688,-0.040944141237878484
6395,2018-06-11,42.08000183105469,44.06999969482422,41.91999816894531,43.52999877929688,3138300.0,0.01348750884192973,-1.4293743911585444,-1.8589733557651016,55.84291635730113,61.90722198562396,-0.29155293321527154,-1.3025386983363774,0.25586428307693154,-1.5950249573694748,13.930607031436876,2.549999237060547,2.156632733207182,1.0055017471313477,-1.393178150140507,3.4041816444032023,-0.1938382015045761,2.2048416957672714,-1.4500007629394602,44.56830698642116,-22.14131432252958,1.1993399486359273,6,0.19499778747558594,-3.305002212524414,-0.8750019073486328,-0.5800018310546946,-2.770000457763672,0,-0.08745247492978891,-1.4199981689452923,41.52000045776367,1.2587045225940074,40.86999893188477,1.3980026245117188,42.59000015258789,-0.08745247492978891
6396,2018-06-12,43.38000106811523,44.28499984741211,42.08000183105469,42.08000183105469,2257500.0,0.030893516646692598,-2.3923066314149306,-0.8965530849126997,65.41284467884802,61.58299870999782,-1.333605668588369,-2.3040330741218824,-1.0453528301302057,-2.736322028924441,12.809953525679543,2.204998016357422,1.9174058527846327,2.0410009384155217,-0.1276173167555612,4.2096191935866045,0.9566918108299802,3.125310066001063,-2.75,76.2155399024318,6.635899400585743,1.08430912758554,6,-0.9975013732910085,-4.4975013732910085,-2.1750011444091726,-1.8800010681152344,-4.400001525878899,1,-0.12194561515157598,-1.4293743911585444,42.08000183105469,-1.4199981689452923,41.52000045776367,1.2587045225940074,40.86999893188477,-0.12194561515157598
6397,2018-06-13,43.18000030517578,44.0,42.77899932861328,43.43000030517578,1647900.0,-0.0046104370220140245,-1.3212897423996286,-0.19230780516862545,61.5310090055657,61.82545279721485,-1.0198064090789742,-1.895638675676551,-0.8302210263776644,-2.3931380376975966,11.584596490840903,1.2210006713867188,1.626113151150932,1.6470001220703097,-0.44649033977020736,3.7404905839108267,0.6002548911500512,2.693745352990568,-2.403799285888681,70.95927848591118,2.1711498427836347,1.0467452309202587,6,-0.7975006103515625,-4.2975006103515625,-1.9750003814697266,-1.6800003051757884,-4.8300018310546875,2,-0.08360353369239903,-2.3923066314149306,43.38000106811523,-1.4293743911585444,42.08000183105469,-1.4199981689452923,41.52000045776367,-0.08360353369239903
6398,2018-06-14,43.43999862670898,44.06999969482422,43.20000076293945,43.290000915527344,1436700.0,0.006021267246309581,-4.272752494017825,-0.5999908447265341,60.7319388622166,62.040262189145,-1.0290202731366023,-1.960824177286625,-1.0843280271321447,-2.5266272755034933,10.563709144549193,0.8899993896484375,1.53475749017052,1.7194984436035057,-0.35057398419922237,3.7895708714062337,0.6844622297021417,2.7545346575048697,-2.5234456542968786,76.88094383260817,10.201608978649872,1.0350362139013642,6,-1.0574989318847585,-4.5574989318847585,-2.2349987030029226,-1.9399986267089844,-4.5699996948242045,3,-0.10474215886054339,-1.3212897423996286,43.18000030517578,-2.3923066314149306,43.38000106811523,-1.4293743911585444,42.08000183105469,-0.10474215886054339
6399,2018-06-15,42.97000122070313,43.310001373291016,42.4900016784668,43.310001373291016,1522200.0,-0.010819461806264141,3.823525451873128,-2.266702271051152,55.644361926037604,60.22066663574508,-0.5563944950697461,-1.3538934640311737,-0.6205491789124835,-1.943544814095283,10.084786770662763,0.9499969482421804,1.3402670305071211,1.1185009002685646,-0.9177214279234605,3.1547232284605897,0.10038973617255209,2.136612064364577,-1.9187103732910344,44.3975605310574,-19.25494397787144,1.018111164096012,6,-0.5875015258789134,-2.0775012969970774,-2.2000007629394602,-1.905000686645515,-4.819999694824226,4,-0.08191762526801438,-4.272752494017825,43.43999862670898,-1.3212897423996286,43.18000030517578,-2.3923066314149306,43.38000106811523,-0.08191762526801438
6400,2018-06-18,43.88000106811523,43.97999954223633,42.310001373291016,42.540000915527344,1677600.0,0.021177561590890903,1.168832873834843,-3.9411751506244372,65.32258808799035,59.74599979438895,-1.3689299882454335,-2.1263999873992816,-1.5050444965621423,-2.7172543846820005,9.639173354246505,1.6699981689453125,1.385499432693976,1.8720006942748952,-0.2852940785359195,4.02929546708571,0.7933533078694879,2.9506480806803026,-2.699361860703128,81.632691898475,15.99102131387123,1.0786473864054091,6,-1.4975013732910085,-2.8125019073486257,-3.1100006103515554,-2.81500053405761,-4.130001068115227,0,-0.09115770060695239,3.823525451873128,42.97000122070313,-4.272752494017825,43.43999862670898,-1.3212897423996286,43.18000030517578,-0.09115770060695239
6401,2018-06-19,43.900001525878906,44.11000061035156,42.70000076293945,43.34000015258789,1337100.0,0.00045579893520586445,1.877552053125523,0.4179114250170118,61.82020790739054,59.20323652557417,-1.355942329118605,-2.010029020220493,-1.5410137672766382,-2.606889344717864,9.117523728616566,1.4099998474121094,1.3415150383776293,1.7400011062622056,-0.5033895664196066,3.983391778944018,0.6183057699212995,2.8616964426031117,-2.5951878928668037,88.33337925100506,23.576147294354115,1.1216953363409057,6,-1.5175018310546875,-2.8325023651123047,-3.167501449584961,-2.835000991821289,-5.520000457763679,1,-0.10455580849768542,1.168832873834843,43.88000106811523,3.823525451873128,42.97000122070313,-4.272752494017825,43.43999862670898,-0.10455580849768542
6402,2018-06-20,43.0099983215332,44.38999938964844,42.90999984741211,44.11999893188477,1849000.0,-0.020273420806626863,-1.2595454969016446,-1.982139086246019,60.02153165807337,60.02013933120914,-0.44711613448610166,-0.932338832233512,-0.7169808362991148,-1.6021083356351369,8.715712719877427,1.4799995422363281,1.1581575985044523,0.7004980087280259,-1.3309236018208637,2.7319196192769155,-0.31521279654641887,1.7162088140024707,-1.5859772399451018,33.653731529419964,-32.59653061491216,1.015710805274444,6,-0.4999980926513672,-1.8899993896484375,-3.7324981689453125,-1.944997787475586,-5.799999237060547,2,-0.0936991150097124,1.877552053125523,43.900001525878906,1.168832873834843,43.88000106811523,3.823525451873128,42.97000122070313,-0.0936991150097124
6403,2018-06-21,43.68999862670898,44.52999877929688,43.2400016784668,43.349998474121094,2670100.0,0.01581028439229981,-3.6071839726428907,-0.3063062753453762,56.50642706976332,60.31486950590962,-0.7655367352085705,-1.4595587473195621,-1.4325539232676405,-2.1689176546659965,7.975206240909892,1.520000457763679,1.0011783342534244,1.2359983444213825,-0.7540441112210772,3.226040800063842,0.2409771166001491,2.231019572242616,-2.0880188466372545,62.16211107655298,-0.2683612109930351,0.9950212278212305,6,-0.4650001525878835,-1.9749984741210866,-4.412498474121087,-2.62499809265136,-8.45999908447265,3,-0.12222477272689558,-1.2595454969016446,43.0099983215332,1.877552053125523,43.900001525878906,1.168832873834843,43.88000106811523,-0.12222477272689558
6404,2018-06-22,42.709999084472656,43.75,42.16999816894531,43.560001373291016,3343600.0,-0.022430752415661948,1.569109624515797,-2.5000056098464545,51.99567914570539,59.887398704621205,0.44814282459653043,-0.38593374364356947,-0.5279727856706273,-1.0735704044306047,7.387808037713375,1.5800018310546875,0.8659382246309377,0.18399887084960653,-1.7283585958712209,2.096356337570434,-0.7721798625108107,1.1401776042100238,-0.8737777844629235,22.881388808068984,-35.10563305426154,0.956178733360414,6,0.595001220703125,-0.8950004577636719,-3.4324989318847656,-1.644998550415039,-6.5900001525878835,4,-0.08990869199020723,-3.6071839726428907,43.68999862670898,-1.2595454969016446,43.0099983215332,1.877552053125523,43.900001525878906,-0.08990869199020723
6405,2018-06-25,40.58000183105469,42.459999084472656,39.7599983215332,42.11000061035156,2626700.0,-0.04987116129890845,1.4215299873413392,1.799993716986128,39.963516733504996,57.059695599583094,2.618334830840155,1.7337161514048773,1.4977212520829397,1.157206672968087,7.69032332469422,2.950000762939453,0.9589958113991983,-1.8829984664916992,-3.9659220932184738,0.19992516023507534,-2.924460279855083,-0.8415366531283155,3.9499969482421946,17.190847606457606,-36.071494490693084,1.0414618133633868,6,1.5649967193603516,1.2349967956542969,-1.3025016784667969,0.4849987030029297,-3.6100006103515554,0,-0.05988171994896696,1.569109624515797,42.709999084472656,-3.6071839726428907,43.68999862670898,-1.2595454969016446,43.0099983215332,-0.05988171994896696
6406,2018-06-26,40.349998474121094,41.41999816894531,40.290000915527344,40.650001525878906,2182800.0,-0.005667899126549081,-4.3809627611262485,0.1960805824274459,39.8181777197481,54.6471587900478,2.652244330797515,2.029163878080638,1.5760441818787996,1.4825660495416884,7.541106480288316,1.1299972534179688,0.9905793024063172,-2.0885017395019503,-4.261389879050554,0.08438640004665388,-3.1749458092762524,-1.0020576697276482,4.084600296020511,12.368974758222572,-37.29391997047568,1.0864440697743023,6,1.7950000762939453,1.4650001525878906,-1.0724983215332031,0.7150020599365234,-2.299999237060547,1,-0.01486985122207396,1.4215299873413392,40.58000183105469,1.569109624515797,42.709999084472656,-3.6071839726428907,43.68999862670898,-0.01486985122207396
6407,2018-06-27,39.15999984741211,40.84000015258789,39.09000015258789,40.63000106811523,2173000.0,-0.029491912557870426,-1.173912219347379,4.899954224098446,41.83381621249784,52.5473673845235,3.589513564703843,3.1764609351919546,2.5351879740523344,2.7707509046895993,7.811149955756341,1.75,0.9231276429936699,-3.148000335693361,-5.759227963359649,-0.5367727080270726,-4.4536141495265085,-1.8423865218602131,5.181106913757326,1.2867594208670987,-50.69290539597243,1.3056138138331455,6,2.6499996185302734,2.6499996185302734,0.11750030517578125,1.9050006866455078,-1.279998779296882,2,-0.01991825286864568,-4.3809627611262485,40.349998474121094,1.4215299873413392,40.58000183105469,1.569109624515797,42.709999084472656,-0.01991825286864568
6408,2018-06-28,39.16999816894531,39.5099983215332,38.290000915527344,39.0099983215332,2305400.0,0.000255319754141059,1.9047552009300595,-0.10884334322904825,38.04678146980347,50.59208066716414,3.252112689341814,3.173212276919813,2.320317322398921,2.874044804351442,8.250488352421538,1.2199974060058594,0.6104576831886135,-3.039001846313475,-5.966116332508044,-0.11188736011890654,-4.502559089410759,-1.5754446032161908,4.961064327880862,16.117168516026624,-36.13149746297581,1.4635572430972845,6,2.240001678466797,2.240001678466797,1.112502098083496,1.8950023651123047,-0.7599983215332031,3,-0.05003827357915425,-1.173912219347379,39.15999984741211,-4.3809627611262485,40.349998474121094,1.4215299873413392,40.58000183105469,-0.05003827357915425
6409,2018-06-29,38.7400016784668,39.599998474121094,38.65999984741211,39.5,2069000.0,-0.010977700040318727,-1.0434708694588533,-4.749994039529838,32.78349218084813,46.976625566370565,3.3737711534296366,3.4791531650860463,2.5507279514213153,3.425084603224221,8.807068605936532,0.9399986267089844,0.3379917758109485,-3.276998329162595,-6.581127271701199,0.027130613376009194,-4.929062800431893,-1.6249338578932964,5.040597123481447,10.791389940904185,-40.67610025685745,1.6520644712693004,6,2.6699981689453125,2.6699981689453125,1.4949979782104492,2.3249988555908203,0.1399993896484304,4,-0.09060407806284287,1.9047552009300595,39.16999816894531,-1.173912219347379,39.15999984741211,-4.3809627611262485,40.349998474121094,-0.09060407806284287
6410,2018-07-02,39.47999954223633,39.59000015258789,37.66999816894531,38.13999938964844,2110300.0,0.019101647695096702,1.4615388377410166,-1.7631619894694046,28.66518029677863,43.29273360963591,2.172453059814387,2.6497598045348667,1.6149832647399762,2.7674329456300484,9.557804186327612,1.9200019836425781,0.051217551926228566,-2.394000434875487,-5.881725841153212,1.0937249714022386,-4.137863138014346,-0.6501377317366277,3.971163386526662,48.266703287760414,-0.06742000708832308,1.7438627031388623,7,1.6199989318847656,1.6199989318847656,0.6100006103515625,1.585000991821289,6.119998931884766,0,-0.08510639942528297,-1.0434708694588533,38.7400016784668,1.9047552009300595,39.16999816894531,-1.173912219347379,39.15999984741211,-0.08510639942528297
6411,2018-07-03,38.59000015258789,40.209999084472656,38.560001373291016,39.650001525878906,1323200.0,-0.022543044578718918,-1.9464272941849654,-0.7910457108858352,26.653079138940782,39.58512777417673,2.492086795272712,3.383219586725943,2.3045294370965763,3.7742394096381204,10.475034550022578,1.6499977111816406,-0.1831113675130851,-3.0744998931884737,-6.8264426043967745,0.6774428180198271,-4.950471248792624,-1.1985285375843233,4.398669595389684,29.02212643366944,-15.770531597987034,1.8759713556041488,7,2.509998321533203,2.509998321533203,1.7049999237060547,2.4750003814697266,10.689998626708991,1,-0.04197975966517631,1.4615388377410166,39.47999954223633,-1.0434708694588533,38.7400016784668,1.9047552009300595,39.16999816894531,-0.04197975966517631
6412,2018-07-05,39.13999938964844,39.43000030517578,38.36999893188477,38.900001525878906,2405200.0,0.014252377167292218,1.5853701653346062,-0.22641278569706305,28.754926222108267,36.501627679992836,1.492332526562116,2.699929402479441,1.5934087692821208,3.3117406206087026,11.39242150562235,1.0600013732910085,-0.6227364745107877,-2.3520006179809556,-6.2395659463409245,1.5355647103790133,-4.29578328216094,-0.40821795380097115,3.423176632006559,57.8740429468676,16.43228761078545,1.9437826641799847,7,1.5699996948242188,1.9599990844726562,1.412501335144043,1.9250011444091797,11.680000305175781,3,-0.027848752416592237,-1.9464272941849654,38.59000015258789,1.4615388377410166,39.47999954223633,-1.0434708694588533,38.7400016784668,-0.027848752416592237
6413,2018-07-06,40.0,40.40999984741211,38.93999862670898,39.27000045776367,1512100.0,0.021972422681718617,-1.115104794157752,3.0416918332962455,35.87058623688442,34.70995069012385,0.06018997888442357,1.8671378987400828,0.576378942819531,2.508724501207631,11.261233916613536,1.470001220703132,-1.0258720369532668,-1.4485000610351548,-5.384537706427196,2.487537584356886,-3.4165188837311717,0.5195187616608621,2.1717217934382234,85.036511085587,42.152345847940076,1.9680188226960202,7,0.06499862670898438,1.0999984741210938,0.6149997711181641,1.0650005340576172,9.990001678466797,4,-0.05299997329711936,1.5853701653346062,39.13999938964844,-1.9464272941849654,38.59000015258789,1.4615388377410166,39.47999954223633,-0.05299997329711936
6414,2018-07-09,39.81999969482422,40.45000076293945,39.15700149536133,40.22000122070313,1702300.0,-0.004500007629394509,2.0069729067972535,-0.5479476393279955,29.243336075392207,33.51881950588909,-0.2378834432956225,2.016642590981334,0.5514667643306339,2.7195340638686147,11.112340432552276,1.292999267578125,-1.3854703531926233,-1.5435003280639634,-5.545901308779307,2.45890065265138,-3.5447008184216315,0.4577001622937047,1.9915842086545723,77.33811222060456,37.72964506061577,2.001200490357671,7,-0.27500152587890625,1.279998779296875,0.8100004196166992,1.2450008392333984,8.630001068115234,0,-0.03540933847860828,-1.115104794157752,40.0,1.5853701653346062,39.13999938964844,-1.9464272941849654,38.59000015258789,-0.03540933847860828
6415,2018-07-10,38.400001525878906,40.209999084472656,38.2599983215332,40.02000045776367,2512400.0,-0.03566042641456579,-1.052626612457963,4.049981880257038,25.402488358000326,31.917076243472675,0.939120232064468,3.316865997378848,1.7667817932122745,4.125512916410841,12.372972785288985,1.9500007629394531,-1.8231776753186395,-2.779498481750487,-6.97681825407421,1.4178212905732366,-4.878158367912349,-0.6808385955886251,3.0802555188372054,6.3928332543686075,-25.934759255903476,2.098659886161863,7,0.8549976348876953,2.6999969482421875,2.2799978256225586,2.664999008178711,8.509998321533203,1,0.012499987582365923,2.0069729067972535,39.81999969482422,-1.115104794157752,40.0,1.5853701653346062,39.13999938964844,0.012499987582365923
6416,2018-07-11,38.09000015258789,38.810001373291016,37.33000183105469,37.75,2338100.0,-0.008072952108663212,-1.5084812610521483,-0.20987677577806924,26.792441422753726,30.245812377945548,0.9999867990825351,3.383718544900333,1.8284935483518723,4.428012572898915,13.73265716837096,1.4799995422363281,-2.1919089625976937,-2.8249998092651367,-7.104367494743464,1.4543678762131904,-4.964683652004304,-0.6853159665259696,3.085436182066559,24.35892890111005,-7.478668151300816,2.1396838427391645,7,0.8000011444091797,2.8400001525878906,2.5974998474121094,2.9750003814697266,8.400001525878906,2,0.197164565278243,-1.052626612457963,38.400001525878906,2.0069729067972535,39.81999969482422,-1.115104794157752,40.0,0.197164565278243
6417,2018-07-12,39.56999969482422,39.83000183105469,38.099998474121094,38.099998474121094,1995600.0,0.0388553304360062,-1.3537441092819034,4.32353106171953,31.92981352471979,29.566149272936254,-0.4645952831295759,1.7069142658310454,0.44787967160923614,2.946167188443816,14.889933242167636,1.7400016784667969,-2.2309644644079967,-1.1645002365112305,-5.345003503455359,3.0160030304328984,-3.254751869983295,0.925751396960834,1.220893189470253,71.79482790452005,41.98403105581602,2.0902516334720658,7,-0.6799983978271484,1.3600006103515625,1.2375001907348633,1.4950008392333984,8.260002136230469,3,0.24538789889712165,-1.5084812610521483,38.09000015258789,-1.052626612457963,38.400001525878906,2.0069729067972535,39.81999969482422,0.24538789889712165
6418,2018-07-13,38.88999938964844,40.45000076293945,38.650001525878906,39.56999969482422,1333500.0,-0.017184743755879417,-2.10345757450195,-0.46258485748095246,32.792779974953575,29.567181250059082,0.1916660714257219,2.1381883692338164,1.2900797798446817,3.6117265294260648,15.911675383363061,1.7999992370605469,-2.276788478287898,-1.6170005798339844,-5.670880341719624,2.436879182051655,-3.643940460776804,0.40993930110883525,-1.55999755859375,49.999938867010066,18.51483415517763,2.0269398809428196,7,1.9073486328125e-06,2.0400009155273438,2.1725006103515625,2.1750011444091797,9.760002136230462,4,0.3067626765854683,-1.3537441092819034,39.56999969482422,-1.5084812610521483,38.09000015258789,-1.052626612457963,38.400001525878906,0.3067626765854683
6419,2018-07-16,39.45000076293945,39.58000183105469,38.95000076293945,39.0,1130900.0,0.014399624121363974,-1.290916152837792,-0.6617655308597651,44.07134488363966,31.278977315265863,-0.2872365729554289,1.3712614645542018,0.8476476406829789,3.043427701417052,16.98370494262759,0.69000244140625,-2.2574347788833364,-0.8809991836547866,-4.787608221686789,3.0256098543772154,-2.8343037026707876,1.0723053353612144,-2.057598953247073,67.94870697613001,33.22389295584057,1.9533045190160003,7,-0.5599994659423828,1.4799995422363281,0.5949993133544922,1.614999771118164,8.790000915527344,0,0.26717365555614747,-2.10345757450195,38.88999938964844,-1.3537441092819034,39.56999969482422,-1.5084812610521483,38.09000015258789,0.26717365555614747
6420,2018-07-17,39.88000106811523,39.900001525878906,38.84000015258789,39.11999893188477,1915000.0,0.01089988078225157,1.649993324305251,1.6888907726867823,47.58480063387536,33.60472414803637,-0.7314493892692511,0.6600682187501619,0.5893822438616496,2.6227149383898336,18.05976819380887,1.0600013732910156,-2.186130497279102,-0.2509988784790096,-3.7843158935883423,3.282318136630323,-2.017657386033676,1.5156596290756568,-2.426447279357909,81.73077275767227,42.3531438714337,1.766658507554666,7,-0.989999771118157,1.049999237060554,0.16499900817871804,1.18499946594239,8.5,1,0.21489467064423162,-1.290916152837792,39.45000076293945,-2.10345757450195,38.88999938964844,-1.3537441092819034,39.56999969482422,0.21489467064423162
6421,2018-07-18,39.310001373291016,40.15999984741211,38.93999862670898,39.849998474121094,1407100.0,-0.014292870600746688,1.103450657213244,-0.710520503940183,50.82328013969089,36.05676347221222,-0.05428568157941527,0.9155036063102244,1.3093361493052882,3.1837727851250435,19.045387817076737,1.220001220703132,-2.028118874392206,-0.591498565673831,-3.6596996174361465,2.4767024860884845,-2.1255990915549887,0.9426019602073268,-1.7965186450500568,51.489434922139665,6.992277486277885,1.534100525881158,7,-0.4200000762939453,1.6199989318847656,1.2149982452392578,1.7549991607666016,10.590000152587884,2,0.19333498368394553,1.649993324305251,39.88000106811523,-1.290916152837792,39.45000076293945,-2.10345757450195,38.88999938964844,0.19333498368394553
6422,2018-07-19,38.97999954223633,39.650001525878906,38.95000076293945,39.0,1061400.0,-0.008394856767390158,-16.50045300653283,0.037038083598832976,48.992583788865524,37.51476320021011,0.2800875887195957,0.978263887932485,1.7588904434704986,3.5079325268524997,19.90726365232017,0.7000007629394531,-1.892617214765636,-0.7200004577636747,-3.437978821232491,1.9979779057051417,-2.078989639498083,0.6389887239707335,-1.407786453301398,18.333230901604082,-28.524705303303136,1.358989181734409,7,-0.08999824523925781,1.9500007629394531,1.6525001525878906,2.085000991821289,11.439998626708984,3,0.19266296111915282,1.103450657213244,39.310001373291016,1.649993324305251,39.88000106811523,-1.290916152837792,39.45000076293945,0.19266296111915282
6423,2018-07-20,38.349998474121094,39.400001525878906,38.290000915527344,39.0099983215332,1244300.0,-0.01616216201933518,-1.8461737850355306,32.999237078008775,47.975061468907846,39.596066021711856,0.7279767058874143,1.251877662537531,2.486502161218958,4.152479198799092,20.870720531835463,1.1100006103515625,-1.655672330799078,-1.0830015182495103,-3.11261466897583,0.9466116324768095,-2.09780809361267,-0.06819494288635042,-0.7202296317060757,3.2084274258530545,-46.22010937164575,1.0148065753631608,7,0.5400028228759766,2.5800018310546875,2.282501220703125,2.7150020599365234,12.450000762939453,4,0.24719696829533855,-16.50045300653283,38.97999954223633,1.103450657213244,39.310001373291016,1.649993324305251,39.88000106811523,0.24719696829533855
6424,2018-07-23,38.86999893188477,39.02999877929688,37.77999877929688,38.400001525878906,1728100.0,0.013559334509871679,2.1645685754708666,-0.7121174464641902,46.75876528716028,41.9689856805074,0.0659862395856905,0.45265127692427853,2.005757162248031,3.6505151422874746,22.330899724015733,1.25,-1.4557453137787775,-0.37100105285643536,-1.701436866572152,0.9594347608592813,-1.0362189597142901,0.2942168540014194,-1.1838254510592634,45.798305185261306,-3.6211636777695944,0.6652179068578566,7,0.020002365112297582,2.0600013732910085,1.762500762939446,2.1950016021728445,12.510002136230455,0,0.25160799749782514,-1.8461737850355306,38.349998474121094,-16.50045300653283,38.97999954223633,1.103450657213244,39.310001373291016,0.25160799749782514
6425,2018-07-24,38.150001525878906,39.93999862670898,38.09000015258789,39.02999877929688,2100300.0,-0.018523216511211582,-2.6999969482421733,-1.872344915467452,47.619055482779984,44.283053909399214,0.8345540669630296,1.034293682599852,2.7061946573390827,4.396201320119928,22.260576677480582,1.8499984741210866,-1.4195838700456918,-0.9694984436035128,-2.2268883071185215,0.2878914199114959,-1.5981933753610207,-0.3408035118460049,-0.4085514994111179,15.54632691299744,-34.94742166405619,0.6286949317575056,7,0.9649982452392578,2.779998779296875,3.4874982833862305,2.914999008178711,12.680000305175781,1,0.26448230010537155,2.1645685754708666,38.86999893188477,-1.8461737850355306,38.349998474121094,-16.50045300653283,38.97999954223633,0.26448230010537155
6426,2018-07-25,39.75,39.96500015258789,38.040000915527344,38.2599983215332,1467700.0,0.04193966999020282,1.0052054669323707,-1.6931890101696543,52.964045461993535,46.620190791318514,-0.5645823869531483,-0.646085034217073,1.1825184963015332,2.8075056052995677,22.197773953761534,1.9249992370605469,-1.2664250555813652,0.6604999542236314,-0.4980193218807898,1.8190192303280526,0.08124031617141725,1.2397595922758455,-1.970001220703118,90.16018226734286,38.92284753210048,0.5792596380522111,7,-0.6350002288818359,1.1800003051757812,1.9749994277954102,1.3150005340576172,9.700000762939453,2,0.2171069451098171,-2.6999969482421733,38.150001525878906,2.1645685754708666,38.86999893188477,-1.8461737850355306,38.349998474121094,0.2171069451098171
6427,2018-07-26,38.38000106811523,39.58000183105469,38.20000076293945,39.36000061035156,1850500.0,-0.03446538193420812,-1.0597028521975784,-0.657717072671186,42.50000441515916,47.69877128467469,0.691591799034164,0.698283532223293,2.575485979731603,4.16674481475782,21.562760918849367,1.5499992370605469,-0.9419513460528393,-0.670499038696299,-1.870787732893831,0.5297896555012329,-1.2706433857950614,-0.0703546915975366,-0.5466022491454936,27.460041725952454,-18.696320128934484,0.6001443470987657,7,0.5899982452392649,2.549999237060554,3.344998359680183,2.68499946594239,11.66999816894532,3,0.3001563349964076,1.0052054669323707,39.75,-2.6999969482421733,38.150001525878906,2.1645685754708666,38.86999893188477,0.3001563349964076
6428,2018-07-27,37.209999084472656,38.68000030517578,36.77000045776367,38.58000183105469,1920900.0,-0.030484678245998542,1.4331212976776506,1.3979626393046247,38.93129598101129,47.12765473993821,1.7860463245124834,1.8065407296525962,3.7427617818720975,5.30773767571479,20.862502098883336,1.9099998474121094,-0.643451344645392,-1.7425010681152315,-3.195220906759644,-0.28978122947081886,-2.468860987437438,-1.0161411487930252,3.240001678466797,13.771476329771357,-27.26575180714951,0.7263599193222053,7,1.2550010681152344,3.440000534057617,4.6050004959106445,3.855001449584961,15.120002746582031,4,0.35501207765374687,-1.0597028521975784,38.38000106811523,1.0052054669323707,39.75,-2.6999969482421733,38.150001525878906,0.35501207765374687
6429,2018-07-30,35.22999954223633,37.599998474121094,35.20000076293945,37.599998474121094,3061600.0,-0.05321149129139757,1.025315436976183,1.7299227594963495,37.16598625041275,45.970008697331245,3.469323613375863,3.699786905934488,5.675694143971519,7.224725600288586,20.475480444753106,2.3999977111816406,-0.5507116067875728,-3.5470005035400405,-5.757988630257394,-1.336012376822687,-4.652494566898717,-2.4415064401813638,5.1464012145996065,0.6295652285296162,-42.93971940178213,1.105494063358677,7,2.450000762939453,4.245000839233398,7.239999771118164,5.835000991821289,15.299999237060554,0,0.44195287814743667,1.4331212976776506,37.209999084472656,-1.0597028521975784,38.38000106811523,1.0052054669323707,39.75,0.44195287814743667
6430,2018-07-31,36.11999893188477,36.4900016784668,35.220001220703125,35.43000030517578,2265800.0,0.025262543321394215,-1.2882957189350435,-0.29113879226952355,42.3820526906154,45.03209453632285,2.2237270538758125,2.682701589257796,4.73510380392738,6.267468270007491,19.650117878014466,1.2700004577636719,-0.40972245237552585,-2.4890010833740135,-4.969289342530679,-0.008712824217347759,-3.7291452129523464,-1.2488569537956806,4.049345825195303,19.30741420332474,-25.589238388333612,1.2401441295783315,7,1.4625015258788991,2.710000991821282,6.44000053405761,4.9450016021728445,14.29999923706054,1,0.4224806917909334,1.025315436976183,35.22999954223633,1.4331212976776506,37.209999084472656,-1.0597028521975784,38.38000106811523,0.4224806917909334
6431,2018-08-01,36.97000122070313,37.36000061035156,35.650001525878906,35.970001220703125,1986000.0,0.023532732944463675,-1.085365513263056,1.4492782467837568,39.43090313400566,43.969685574671765,1.125217638985923,1.7972564919716447,3.8397983987725084,5.347602067678736,19.011354760431647,1.7099990844726562,-0.46355667117314425,-1.5579988479614215,-4.144438302917635,1.028440606994792,-2.8512185754395247,-0.2647791204833183,3.0005697766113215,40.410959500640736,-1.0385066759254826,1.2932197274781054,8,0.6124992370605398,1.3399982452392507,5.00999736785888,4.094999313354485,14.919998168945305,2,0.3748985705358858,-1.2882957189350435,36.11999893188477,1.025315436976183,35.22999954223633,1.4331212976776506,37.209999084472656,0.3748985705358858
6432,2018-08-02,38.04999923706055,38.209999084472656,36.66999816894531,36.91999816894531,2486500.0,0.029212820684263896,1.1241380761834106,1.1300010681152264,46.692912983756905,43.82722463187722,-0.11239350119704739,0.6655336894838371,2.753192743909409,4.190377649857886,18.017660039919008,1.5400009155273438,-0.5785478602283476,-0.42350082397460653,-3.0015647493887982,2.154563101439585,-1.712532786681706,0.8655311387324929,1.729748950878907,81.89651864981623,39.81312490539348,1.2890319627070959,8,-0.467498779296875,-0.029998779296875,3.929999351501465,3.0150012969970703,15.229999542236335,3,0.299605827975296,-1.085365513263056,36.97000122070313,-1.2882957189350435,36.11999893188477,1.025315436976183,35.22999954223633,0.299605827975296
6433,2018-08-03,37.88000106811523,38.25,36.91999816894531,36.91999816894531,1196200.0,-0.004467757486306123,-1.7708287802144966,0.8495592847280533,43.623070649075025,43.47881411653441,-0.017964802944412384,0.7046933994124842,2.889326106476922,4.2840912546462775,17.724155627468186,1.3300018310546875,-0.7083082914705443,-0.48749904632568786,-2.974000872887707,1.9990027802363315,-1.7307499596066975,0.7557518669553218,1.7165572228242283,87.868884444661,47.03077328300694,1.2432509132810112,8,-0.2975006103515554,-0.055000305175774145,3.9299983978271555,3.18499946594239,16.770000457763672,4,0.3212776617155162,1.1241380761834106,38.04999923706055,-1.085365513263056,36.97000122070313,-1.2882957189350435,36.11999893188477,0.3212776617155162
6434,2018-08-06,38.40999984741211,38.650001525878906,37.040000915527344,38.650001525878906,3183000.0,0.013991519650272677,12.416577922593977,-0.25000099340774806,44.077350158582064,43.085291302734646,-0.6929472579957903,0.06708424532004642,2.3157710717065143,3.6584000402684893,17.335131327549345,1.6100006103515625,-0.7911803115789269,0.11299972534179403,-2.2782311865708493,2.5042306372544374,-1.0826157306145276,1.3086151812981157,1.0106961424073475,93.00286713955562,54.96885369156581,1.1956154559563201,8,-0.8274993896484375,-0.5849990844726562,3.0,2.655000686645508,17.639999389648438,0,0.36240567661914325,-1.7708287802144966,37.88000106811523,1.1241380761834106,38.04999923706055,-1.085365513263056,36.97000122070313,0.36240567661914325
6435,2018-08-07,38.88000106811523,39.02000045776367,38.11999893188477,38.650001525878906,3877200.0,0.012236428601152038,2.5294293642898005,-0.9583247238337144,48.25345089172825,42.561891906038504,-1.1717280585682843,-0.38484396380119534,1.7884014099565704,3.0957453312879437,16.374202004660255,0.9000015258788991,-0.8085203255639897,0.5590009689330984,-1.846177255682612,2.9641791935488087,-0.6435881433747568,1.7615900812409535,0.37186711262902605,95.84571412400578,57.05527057459655,1.2025891123078556,8,-1.489999771118157,-1.0550003051757741,2.529998779296882,1.914999008178718,20.70000076293946,1,0.2996398505949529,12.416577922593977,38.40999984741211,-1.7708287802144966,37.88000106811523,1.1241380761834106,38.04999923706055,0.2996398505949529
6436,2018-08-08,45.599998474121094,46.93999862670898,43.650001525878906,45.5,15872700.0,0.17283943470662133,1.3669054283989313,0.4347768397658237,67.70053840289783,45.36195123800946,-7.794289073165054,-6.865353571870344,-4.879822371997719,-3.6749376608375073,15.882291762123673,8.05999755859375,-0.681648684762088,6.903498458862302,2.861908268554778,10.945088649169826,4.882703363708536,8.924293554016067,-10.39999771118164,86.95228731392216,43.69152307173844,2.0207950951537628,8,-4.529998779296875,-4.529998779296875,-4.5,-5.114997863769531,13.610000610351562,2,0.10570175123053271,2.5294293642898005,38.88000106811523,12.416577922593977,38.40999984741211,-1.7708287802144966,37.88000106811523,0.10570175123053271
6437,2018-08-09,49.27999877929688,49.97999954223633,45.30099868774414,45.77999877929688,8005000.0,0.08070176377887961,-1.0991478969535409,35.00053406576639,75.12644629693611,49.383634606445554,-10.913160272409023,-10.309162662011396,-8.494200944545376,-7.371646042885352,16.41159103621832,4.6790008544921875,-0.39492932122783486,10.097998809814463,3.8720449187899675,16.32395270083896,6.985021864302212,13.210975755326714,-13.845198059082037,94.64011723328746,44.3998594223106,3.1129769455122482,8,-6.6899986267089915,-6.6899986267089915,-8.180000305175788,-8.79499816894532,8.810001373291009,3,0.052962676034968625,1.3669054283989313,45.599998474121094,2.5294293642898005,38.88000106811523,12.416577922593977,38.40999984741211,0.052962676034968625
6438,2018-08-10,50.81999969482422,51.7400016784668,47.75,48.97999954223633,5900900.0,0.031250019352157654,1.1684767454034504,0.5257143293108258,76.2406774850867,53.72526696585378,-11.53230120897878,-11.499138533362341,-9.929344727637606,-8.935377071910594,17.54060292048652,3.990001678466797,-0.22225191084223894,11.04149971008301,2.9322014510423173,19.150797969123705,6.98685058056266,15.096148839603359,-14.803391021728515,93.7414834292933,41.165568292011166,4.054649129520348,8,-7.339998245239258,-7.349998474121094,-9.915000915527344,-10.344999313354492,9.229999542236328,4,0.04840612159081137,-1.0991478969535409,49.27999877929688,1.3669054283989313,45.599998474121094,2.5294293642898005,38.88000106811523,0.04840612159081137
6439,2018-08-13,49.9900016784668,51.25,49.79999923706055,50.72999954223633,3026300.0,-0.01633211376114896,-1.5892807269705247,-0.40217271869719806,75.87413362748302,57.4466092921724,-9.374214579593492,-10.37073631217335,-9.048072538399296,-8.119167381953034,18.73062800988149,1.4500007629394531,0.21004033980006653,9.684501647949219,0.3828245400389676,18.98617875585947,5.033663093994093,14.335340201904344,-13.029989425048825,87.15125075551717,28.65656125266171,4.650838553955125,8,-6.295000076293945,-6.520000457763672,-9.407503128051758,-9.51500129699707,9.259998321533203,0,0.09321863754646365,1.1684767454034504,50.81999969482422,-1.0991478969535409,49.27999877929688,1.3669054283989313,45.599998474121094,0.09321863754646365
6440,2018-08-14,48.45000076293945,50.5,47.70000076293945,49.36999893188477,5290300.0,-0.03080617851210632,-1.3140507071382181,1.243244357840266,69.06223123054097,60.738979080676316,-6.594783000568597,-8.596521078727335,-7.4658980776329,-6.57809908175102,19.799981162978682,2.799999237060547,0.8106232651410394,7.716000747680667,-2.267725841852325,17.69972733721366,2.724137452914171,12.707864042447163,-10.60318914401855,59.33249872096834,4.643210143846602,4.991863294766495,8,-4.245000839233398,-4.979999542236328,-8.12750244140625,-7.975000381469727,8.880001068115234,1,0.15686271113404215,-1.5892807269705247,49.9900016784668,1.1684767454034504,50.81999969482422,-1.0991478969535409,49.27999877929688,0.15686271113404215
6441,2018-08-15,46.90999984741211,48.38999938964844,46.099998474121094,47.77999877929688,2960700.0,-0.03178536411304511,1.191388275921231,0.9456528950292742,68.55154321858268,63.16771577343474,-3.907421255493851,-6.806949667623712,-5.914933675921475,-5.051403808447169,20.83700909338353,2.3500022888183594,1.6325052715828505,5.795999908447264,-4.5321169206975185,16.12411673759205,0.6319414938748693,10.960058323019659,-8.229596824918453,24.988358632325916,-31.776050599194765,5.164058414572393,8,-2.5799999237060547,-3.4399986267089844,-6.732501029968262,-6.434999465942383,8.470001220703118,2,0.2700917080548988,-1.3140507071382181,48.45000076293945,-1.5892807269705247,49.9900016784668,1.1684767454034504,50.81999969482422,0.2700917080548988
6442,2018-08-16,46.4900016784668,47.68999862670898,46.27999877929688,47.43999862670898,2215900.0,-0.00895327585400707,-1.0583898111589423,1.0919518558305574,70.86332076689843,66.19441023097068,-2.418652887043777,-6.108667723384855,-5.482501232138105,-4.677945528406603,21.93007930174986,1.4099998474120952,2.3878494578481266,5.00050163269043,-5.544738423759924,15.545741689140783,-0.27211839553474704,10.273121660915606,-7.026022736614749,6.914946502959432,-53.003898451380074,5.272620028225178,8,-2.1000003814697266,-3.020000457763672,-6.580000877380371,-6.01500129699707,9.359996795654297,3,0.27360716168563837,1.191388275921231,46.90999984741211,-1.3140507071382181,48.45000076293945,-1.5892807269705247,49.9900016784668,0.27360716168563837
6443,2018-08-17,47.83000183105469,48.18999862670898,46.111000061035156,46.58000183105469,3080800.0,0.028823405123870938,1.1106653086042115,-1.315793700509173,79.16667917628655,70.09322456627118,-2.4572200516628158,-7.064220988984019,-6.738790559585738,-6.0215592821850095,22.717837464491623,2.078998565673821,3.2355934800726374,5.866501617431638,-4.933711702753072,16.666714937616348,0.4663949573392827,11.266608277523993,-7.629461525005752,33.59228823992142,-32.428924283957464,5.400106660092355,8,-2.9000015258789062,-4.3600006103515625,-7.920001029968262,-7.355001449584961,10.0,4,0.21450967862751935,-1.0583898111589423,46.4900016784668,1.191388275921231,46.90999984741211,-1.3140507071382181,48.45000076293945,0.21450967862751935
6444,2018-08-20,48.6500015258789,49.09000015258789,47.52999877929688,48.34000015258789,1842500.0,0.017144044813558912,1.6218540732358488,0.2480010986328068,79.09894455292815,73.52050163973783,-1.868403737997177,-7.498407185358346,-7.484779723204589,-6.823356161710144,23.33326135890751,1.5600013732910085,3.9989284163713634,6.197501182556145,-4.894639363072109,17.2896417281844,0.6514309097420181,11.743571455370272,-7.7570935374848915,57.95459471456521,-13.39828154404011,5.546070272814127,8,-0.9549999237060476,-5.180000305175774,-8.740000724792473,-8.250001907348626,9.609996795654304,0,0.23432676985873324,1.1106653086042115,47.83000183105469,-1.0583898111589423,46.4900016784668,1.191388275921231,46.90999984741211,0.23432676985873324
6445,2018-08-21,48.2400016784668,49.2599983215332,48.15999984741211,48.93000030517578,1336700.0,-0.008427540278575507,-1.5882247344304672,-2.2257921614471683,76.71883464484324,74.52253455550954,0.009989767018744544,-6.633852660683544,-7.022060921896234,-6.417790760407591,24.737854358592536,1.0999984741210938,4.899251627859037,5.283001327514647,-5.90263122806482,16.46863388309411,-0.3098149502750829,10.875817605304377,-6.696268068668424,67.72162366078165,-7.23351266710111,5.592816277789732,8,0.2804985046386719,-4.770000457763672,-8.330000877380371,-9.235002517700195,11.13999938964843,1,0.22823378811049677,1.6218540732358488,48.6500015258789,1.1106653086042115,47.83000183105469,-1.0583898111589423,46.4900016784668,0.22823378811049677
6446,2018-08-22,48.38000106811523,49.13999938964844,47.95000076293945,48.66999816894531,1412000.0,0.0029021431338573933,-1.069566948070257,0.4202864898633996,75.63276665025936,74.57879237254545,0.3417420311519166,-6.423500188559139,-7.148536874716406,-6.534471066503947,26.143138839887847,1.1899986267089844,5.8534870784896285,4.991500663757314,-6.338130017552338,16.321131345066966,-0.6733146768975118,10.65631600441214,-6.224491374196752,72.05469229828043,-1.938862349964765,5.664815340654825,8,0.539999008178718,-4.909999847412102,-8.470000267028801,-9.375001907348626,9.529998779296882,2,0.18499381077603871,-1.5882247344304672,48.2400016784668,1.6218540732358488,48.6500015258789,1.1106653086042115,47.83000183105469,0.18499381077603871
6447,2018-08-23,49.9000015258789,50.36000061035156,48.2400016784668,48.2599983215332,2883700.0,0.03141795006626036,-1.523813524492451,-5.655239999473666,77.95349439638616,74.76910536268984,-1.2081076196012788,-7.416444847518356,-8.630624924744097,-8.012815996767948,27.75169459370266,2.1199989318847656,6.847127727394408,5.935501098632805,-5.492917632138202,17.363919829403812,0.22129173324729834,11.649710464018312,-7.1694223128875265,89.17394622256121,16.235938305727657,5.714209365385504,8,-1.2250022888183523,-6.430000305175774,-9.990000724792473,-10.895002365112298,6.659999847412124,3,0.10981962674679102,-1.069566948070257,48.38000106811523,-1.5882247344304672,48.2400016784668,1.6218540732358488,48.6500015258789,0.10981962674679102
6448,2018-08-24,50.41999816894531,50.69800186157226,49.01100158691406,49.849998474121094,1239100.0,0.010420774091494556,1.996429248990458,0.34756011043992363,77.94323324173206,74.99900531982861,-2.0012659651525126,-7.268709027998597,-9.114266887306911,-8.493937701246438,28.58119195795273,1.687000274658196,6.981884367174764,5.794997787475587,-5.516073115993478,17.106068690944653,0.13946233574105804,11.450533239210117,-7.148853608025412,91.2246394524568,19.964454354213615,5.655535451734531,8,-2.020998001098633,-6.9499969482421875,-10.509997367858887,-11.414999008178711,5.870002746582031,4,0.10769536894827225,-1.523813524492451,49.9000015258789,-1.069566948070257,48.38000106811523,-1.5882247344304672,48.2400016784668,0.10769536894827225
6449,2018-08-27,50.79999923706055,52.11999893188477,50.47999954223633,50.47999954223633,1537300.0,0.007536713247032312,-9.250005960470206,0.56140327394895,77.85047095481545,75.97547640030355,-2.519207376310952,-6.769512901431632,-9.437596335257176,-8.835812563659431,28.78975212629517,1.7000007629394602,6.591577986937253,5.396498870849612,-5.31954782010785,16.112545561807075,0.03847552537088461,10.75452221632834,-7.02072324908783,68.34531715974154,0.1869793941562108,5.358023345478731,8,-1.6900005340576172,-7.1399993896484375,-10.889998435974121,-11.795000076293945,6.490001678466797,0,0.13838587991287765,1.996429248990458,50.41999816894531,-1.523813524492451,49.9000015258789,-1.069566948070257,48.38000106811523,0.13838587991287765
6450,2018-08-28,51.38000106811523,51.79999923706055,50.11000061035156,51.02000045776367,1565200.0,0.011417359050500675,1.8166715410144578,1.1250029802350587,68.93841163087825,76.0184617794475,-2.9501169378474756,-6.479883085307257,-9.982354931435019,-9.363390126168312,28.927332042877076,1.6899986267089844,6.014089277856613,5.213500595092768,-4.87402841997848,15.301029610164015,0.16973608755714054,10.257265102628395,-6.933467244629547,82.25424007903806,15.792719199778261,5.043764507535625,8,-2.2645015716552663,-7.720001220703118,-11.470000267028801,-12.375001907348626,5.779998779296882,1,0.1339041866561479,-9.250005960470206,50.79999923706055,1.996429248990458,50.41999816894531,-1.523813524492451,49.9000015258789,0.1339041866561479
6451,2018-08-29,50.83000183105469,51.43899917602539,50.43999862670898,51.25,1693900.0,-0.010704539229794863,1.5037716908074177,-1.1666596024244709,56.389131915594845,74.41021857374712,-1.9954298813678122,-5.099754662882006,-9.403421632707783,-8.78454954360987,29.82896828465359,0.9990005493164134,5.463640232252551,3.970501327514647,-5.33053781436913,13.271540469398424,-0.6800182434272415,8.621020898456536,-5.769590798897077,66.75262850524706,3.696243388559438,4.650519570941889,8,-1.7145023345947266,-7.170001983642578,-10.807501792907715,-9.900001525878906,5.139999389648445,2,0.16820773025896107,1.8166715410144578,51.38000106811523,-9.250005960470206,50.79999923706055,1.996429248990458,50.41999816894531,0.16820773025896107
6452,2018-08-30,49.45000076293945,50.52000045776367,49.31999969482422,50.4000015258789,1907500.0,-0.027149341302445507,1.0168103323919462,2.2619164396003466,44.2773632883271,70.5336279195294,-0.16918948135006673,-2.9744029641317553,-7.981233825154689,-7.402918906782304,31.201365099234867,1.5100021362304688,5.172287148997384,2.0205001831054688,-6.358982159967617,10.399982526178555,-2.1692409884310777,6.210241354642015,-3.824822698803672,14.120281470665791,-43.19348416565475,4.189741171536544,8,0.3749980926513743,-5.790000915527344,-9.42750072479248,-8.520000457763672,5.759998321533203,3,0.17108187975626987,1.5037716908074177,50.83000183105469,1.8166715410144578,51.38000106811523,-9.250005960470206,50.79999923706055,0.17108187975626987
6453,2018-08-31,50.04999923706055,50.13000106811523,49.08000183105469,49.16999816894531,1287600.0,0.012133437105440237,1.0192201180350136,-0.9263161698864093,50.25552627560056,67.32880366649299,-0.4706595771504567,-2.7572745514598935,-8.553125522153536,-7.985966650685967,32.626261592888675,1.0499992370605398,5.0222325541450274,2.0119987487792983,-5.122695138675496,9.146692636234093,-1.5553481949480954,5.579345692506692,-3.905235503504848,31.90783983777475,-20.738102022711157,3.5673469437273972,8,-0.0149993896484375,-6.3899993896484375,-10.09999942779541,-9.119998931884766,5.409999847412109,4,0.13006997473458526,1.0168103323919462,49.45000076293945,1.5037716908074177,50.83000183105469,1.8166715410144578,51.38000106811523,0.13006997473458526
6454,2018-09-04,52.33000183105469,52.59000015258789,50.06000137329102,50.11000061035156,2211800.0,0.045554498076912475,-1.1810337173243255,2.5227255978880474,65.54487664436235,66.08725277755067,-2.429216044402665,-4.153929372771657,-10.74635486090424,-10.249320020182509,34.71786492670043,2.5400009155273438,4.928650293446765,3.59600124359131,-2.168278536061905,9.360281023244525,0.713861353764699,6.478141133417921,-5.707219281632661,92.59263686999049,39.107403407297255,2.8821398898266075,9,-2.0600013732910156,-8.435001373291016,-12.772501945495605,-11.680002212524414,-1.910003662109375,1,0.07567358964093596,1.0192201180350136,50.04999923706055,1.0168103323919462,49.45000076293945,1.5037716908074177,50.83000183105469,0.07567358964093596
6455,2018-09-05,50.52999877929688,52.81000137329102,48.72000122070313,52.68000030517578,2792300.0,-0.034397152470375225,2.394185840371762,-0.968468623273074,64.20721528633437,64.8177470704479,-0.3019715999922141,-1.5140112625611337,-8.810038986683459,-8.44424304878057,36.93062437289693,4.090000152587891,4.496006207318231,1.213498306274424,-2.2556455951056975,4.6826422076545455,-0.5210736444156367,2.9480702569644848,-3.3104944695582716,44.254217385505456,-12.305450427402086,1.7345719506900625,9,-0.004997253417975855,-6.514997482299812,-11.952498435974128,-10.664999008178718,0.870002746582017,2,0.133781957243984,-1.1810337173243255,52.33000183105469,1.0192201180350136,50.04999923706055,1.0168103323919462,49.45000076293945,0.133781957243984
6456,2018-09-06,50.41999816894531,50.91400146484375,49.599998474121094,50.47999954223633,979800.0,-0.002176936730832413,1.8318870724418448,0.027907595677862444,65.80850839862256,63.4683041818075,0.14285703131509564,-1.079753022543457,-8.554778465389731,-8.350833286974193,36.5462476597871,1.3140029907226562,3.9973320026094825,0.8624977111816392,-2.160563038054157,3.8855584604174354,-0.6490326634362589,2.3740280857995373,-2.529634211580415,41.56471601025567,-20.39584028185346,1.5115303746178965,9,0.3450031280517649,-6.189996719360352,-12.21374797821045,-10.554998397827148,3.720001220703125,3,0.13367715040136785,2.394185840371762,50.52999877929688,-1.1810337173243255,52.33000183105469,1.0192201180350136,50.04999923706055,0.13367715040136785
6457,2018-09-07,51.88999938964844,52.584999084472656,49.81000137329102,50.04999923706055,1816300.0,0.029155122453148552,-1.3922436543549372,-30.66596732150804,66.16240398720744,62.159323153526984,-1.1344800610084604,-2.4708770193939245,-9.82108020600613,-9.85986240631511,35.58849312039511,2.7749977111816335,3.639314347706595,2.2019989013671903,-0.9911746172782472,5.395172420012628,0.6054121420444716,3.798585660689909,-3.409278942372403,77.50606480881261,11.463177375680232,1.5965867593227194,9,-1.12499809265136,-7.149999618530273,-13.94374942779541,-12.024999618530273,2.0,4,0.07862790285306143,1.8318870724418448,50.41999816894531,2.394185840371762,50.52999877929688,-1.1810337173243255,52.33000183105469,0.07862790285306143
6458,2018-09-10,53.27999877929688,53.7400016784668,50.84000015258789,52.040000915527344,2502200.0,0.026787423511239083,1.6851820455219768,0.6739118265971491,67.63136150649406,61.02386654815794,-2.320108762405532,-3.8653062277629076,-10.987350684306499,-11.266034331427456,34.3405866077986,2.9000015258789062,3.369377696681468,3.468998336791998,-0.07771685409758078,7.0157135276815765,1.695640741347205,5.242355932236791,-4.279764620899051,90.83659646965772,22.788655669652698,1.7733575954447907,9,-2.049997329711921,-7.949998855590827,-15.47874832153321,-13.414999008178718,3.870002746582017,0,0.03622373028142256,-1.3922436543549372,51.88999938964844,1.8318870724418448,50.41999816894531,2.394185840371762,50.52999877929688,0.03622373028142256
6459,2018-09-11,54.6500015258789,55.06000137329102,52.89699935913086,53.27999877929688,2323600.0,0.025713265352295123,-1.0252812801371642,1.1048428280491303,72.7466157102088,61.44700033475023,-3.449285847644333,-5.131381848611198,-12.099229969501529,-12.63722207200356,33.14654471588993,2.1630020141601634,2.9182580380999354,4.606001091003414,0.4498577324851638,8.762144449521664,2.5279294117442888,6.684072770262539,-4.98619991467141,93.53312559078144,24.39284627921667,2.0780716792591254,9,-2.7600002288818217,-8.60000038146972,-16.946250915527337,-14.785001754760735,2.3699989318847727,1,0.014821546861443213,1.6851820455219768,53.27999877929688,-1.3922436543549372,51.88999938964844,1.8318870724418448,50.41999816894531,0.014821546861443213
6460,2018-09-12,56.04999923706055,56.22999954223633,53.540000915527344,54.81999969482422,2141700.0,0.025617523734536407,2.383645746612957,0.8978080849144433,74.98369745660446,63.51306317264019,-4.601027164422646,-6.253429813473048,-13.243370169712662,-14.030595239363151,33.20051879384245,2.6899986267089844,2.4607631036299367,5.6259988784790025,0.7551955513270912,10.496802205630914,3.1905972149030433,8.061400542054962,-5.522805663919691,97.28506370773556,27.335577325253055,2.435401663575956,9,-3.5749988555908203,-8.875,-18.346248626708984,-16.184999465942383,-1.9899978637695241,2,-0.1004460507537821,-1.0252812801371642,54.6500015258789,1.6851820455219768,53.27999877929688,-1.3922436543549372,51.88999938964844,-0.1004460507537821
6461,2018-09-13,59.58000183105469,59.97000122070313,56.349998474121094,56.68999862670898,4845600.0,0.06297952974208232,-1.02801074952851,2.3495969755332107,77.88017197772186,67.24670858257294,-7.553663238870925,-9.260341469954014,-16.442529356459353,-17.528589110547273,34.33524791591156,3.9200019836425852,2.0691474792082545,8.522501373291014,2.432817951320125,14.612184795261904,5.4776596623055696,11.567343084276459,-8.02630318347665,96.1614232725822,27.460459994255615,3.0448417109854433,9,-5.235000610351555,-7.770000457763672,-21.972500801086426,-19.715002059936523,-8.990001678466797,3,-0.13729439499466667,2.383645746612957,56.04999923706055,-1.0252812801371642,54.6500015258789,1.6851820455219768,53.27999877929688,-0.13729439499466667
6462,2018-09-14,59.209999084472656,60.75,57.79999923706055,59.83000183105469,2476700.0,-0.006210183538282066,1.39837549660864,-0.2145335844782907,75.53745958662992,70.05581228379842,-6.31801782827727,-8.314833525140735,-15.75689222451961,-17.11004198480574,35.5774975985782,2.950000762939453,2.019221116644701,7.516498756408694,0.8096847522021093,14.22331276061528,4.163091754305405,10.869905758511983,-5.973039922269599,84.46013179375075,17.839573959398706,3.353407002103292,9,-4.474998474121094,-6.184499740600586,-18.139999389648438,-18.139999389648438,-6.770000457763679,4,-0.08562742396923606,-1.02801074952851,59.58000183105469,2.383645746612957,56.04999923706055,-1.0252812801371642,54.6500015258789,-0.08562742396923606
6463,2018-09-17,58.09000015258789,59.68000030517578,57.08000183105469,59.2400016784668,1803400.0,-0.01891570594836367,1.5615763917076324,1.8548329539162,70.3063954259367,70.58486992619557,-4.400352822301599,-6.731918984931191,-14.355490327263887,-15.948795981921656,36.58977073675606,2.5999984741210938,2.27261177132619,5.883499908447263,-1.1410681510092786,12.908067967903804,2.371215878718992,9.395783938175533,-3.3504328228254465,66.1275992571712,-0.26343690833661526,3.512284029728272,9,-3.354999542236328,-4.665000915527344,-15.5,-15.5,-5.75,0,-0.07230161390785161,1.39837549660864,59.209999084472656,-1.02801074952851,59.58000183105469,2.383645746612957,56.04999923706055,-0.07230161390785161
6464,2018-09-18,60.04999923706055,60.36999893188477,57.88000106811523,57.88000106811523,1424100.0,0.0337407312674165,-1.29493084317186,-1.8869524258125356,72.42626468105163,71.49809763671972,-5.755343725688562,-8.215269702026,-15.999706330573389,-17.876808579365076,37.44289549107443,2.4899978637695455,2.9086751952646566,7.273499107360841,-0.3596755640792324,14.906673778800915,3.4569117716408044,11.090086443080878,-4.108345373250593,90.2912503214187,24.83661946579754,3.8165873357200355,9,-4.875,-6.625,-16.574997901916504,-16.579998016357422,-10.11000061035157,1,-0.04829305159077968,1.5615763917076324,58.09000015258789,1.39837549660864,59.209999084472656,-1.02801074952851,59.58000183105469,-0.04829305159077968
6465,2018-09-19,59.25,60.95000076293945,58.31999969482422,60.27000045776367,2008500.0,-0.013322218937961594,1.2100839393303127,-0.47004669052758735,71.5015171109936,72.1306541603165,-4.010029897068208,-6.902006260693824,-14.840931521386182,-17.038771407644163,38.33127231526715,2.6300010681152344,3.4568183771485863,5.922999954223634,-1.9178622184703897,13.763862126917658,2.002568867876626,9.843431040570643,-2.346676908952034,63.04348006365566,-2.154143102585202,3.92043108634701,9,-3.8699989318847656,-5.725000381469727,-15.667498588562012,-15.779998779296875,-8.529998779296868,2,-0.03763712307571865,-1.29493084317186,60.04999923706055,1.5615763917076324,58.09000015258789,1.39837549660864,59.209999084472656,-0.03763712307571865
6466,2018-09-20,57.33000183105469,59.4900016784668,57.13000106811523,58.849998474121094,2312000.0,-0.03240503238726267,-1.4583363135684035,1.4901921185397944,69.58250123854383,72.51066496602053,-1.1250827692456014,-4.508257992194601,-12.567077351880748,-15.109237375927478,39.13698870143011,2.3600006103515696,3.5964811659129836,3.555501747131345,-4.116345856841242,11.227349351103932,-0.2804220548549452,7.391425549117635,3.6199989318847656,6.459950103351711,-62.50532581133107,3.8359238019862922,9,-1.4350013732910156,-3.805002212524414,-13.492501258850098,-13.860000610351562,-8.14000320434571,3,-0.05703820605832177,1.2100839393303127,59.25,-1.29493084317186,60.04999923706055,1.5615763917076324,58.09000015258789,-0.05703820605832177
6467,2018-09-21,55.38000106811523,57.290000915527344,54.88999938964844,57.27999877929688,3154100.0,-0.034013617663678164,1.4999990065902802,1.2500012548374075,62.4126679878626,71.93081013061703,1.5332770022314932,-2.241586654095059,-10.326296131901778,-12.994725083798023,39.19592577842978,2.44000244140625,3.8761940041451552,1.331501007080071,-6.146695953531307,8.809697967691449,-2.4075974732256142,5.070599487385756,5.569999694824226,8.085834445953,-62.858454508986014,3.7390984803056875,9,1.543498992919929,-1.8495006561279226,-11.480000495910637,-11.909999847412102,-7.130001068115227,4,-0.0864933337512187,-1.4583363135684035,57.33000183105469,1.2100839393303127,59.25,-1.29493084317186,60.04999923706055,-0.0864933337512187
6468,2018-09-24,55.849998474121094,56.56999969482422,53.88000106811523,53.90999984741211,1339600.0,0.008486771342380184,-1.6900037574839615,-1.0210531387969157,58.95217697708387,70.39809471582538,1.6384749582875173,-2.4073501423580694,-10.472134610646336,-13.261797812166307,38.98701219735133,2.6899986267089915,4.203881948880202,1.5299983978271499,-5.786046217282461,8.84604301293676,-2.128023909727652,5.188020705381952,4.857602233886716,27.86417950552464,-38.675263405917754,3.6580223075548046,9,1.3950023651123047,-2.319498062133789,-11.919997215270996,-12.379997253417969,-5.959999084472656,0,-0.06105640001032753,1.4999990065902802,55.38000106811523,-1.4583363135684035,57.33000183105469,1.2100839393303127,59.25,-0.06105640001032753
6469,2018-09-25,57.83000183105469,58.31900024414063,56.06999969482422,56.38999938964844,2069100.0,0.03545216492442793,-1.162498624509415,0.742269825133367,68.39718143150327,69.66625960192525,0.1754415961048963,-4.040856109020083,-12.116341053543039,-15.052287196541492,38.54137319530837,2.4690017700195384,4.510603489141403,3.158501625061035,-4.120886383273394,10.437889633395464,-0.48119237910617585,6.798195629228246,2.4679428985595706,55.86988590439628,-12.931292626836019,3.6396940041672137,9,-0.41500091552734375,-3.5900020599365234,-13.630001068115234,-14.360000610351562,-6.110000610351555,1,-0.09493345157597188,-1.6900037574839615,55.849998474121094,1.4999990065902802,55.38000106811523,-1.4583363135684035,57.33000183105469,-0.09493345157597188
6470,2018-09-26,58.2599983215332,58.77000045776367,57.290000915527344,58.36999893188477,1233000.0,0.0074355261432415,2.2527331567121633,-0.07638918323231961,69.44444497005858,68.72895660107378,0.10270107029441533,-4.141320292578406,-12.212482944167078,-15.265192944737379,38.348523662343645,1.4799995422363281,4.7317045475153705,3.2444982528686523,-4.030212238396267,10.519208744133572,-0.3928569927638037,6.881853498501108,1.652869788391115,78.07480885716853,5.5876357602325015,3.6373552456324583,9,-0.8449974060058594,-3.80999755859375,-12.677496910095215,-14.789997100830078,-5.029998779296875,2,-0.14280810048957915,-1.162498624509415,57.83000183105469,-1.6900037574839615,55.849998474121094,1.4999990065902802,55.38000106811523,-0.14280810048957915
6471,2018-09-27,59.38000106811523,59.45000076293945,57.97999954223633,58.38999938964844,1448800.0,0.01922421522226614,1.601769612757956,-8.999965321125725,68.90459656546324,67.99197182094414,-1.1718922713380948,-4.835873579438363,-12.960357597307677,-16.16864921510699,38.20730019309432,1.470001220703125,4.800671124635102,3.9370010375976463,-3.306901074635185,11.180903149830478,0.31504998148123065,7.558952093714062,0.17089501930054496,98.74327291455202,25.78011821692303,3.6219510561164148,9,-1.9650001525878835,-4.930000305175774,-13.38475036621093,-15.909999847412102,-7.229999542236328,3,-0.14584034509326038,2.2527331567121633,58.2599983215332,-1.162498624509415,57.83000183105469,-1.6900037574839615,55.849998474121094,-0.14584034509326038
6472,2018-09-28,57.90999984741211,59.77000045776367,57.849998474121094,59.099998474121094,1911300.0,-0.024755830149226,-1.9312976654659604,-1.2020167769330743,61.63901539016252,67.02892959474701,0.10539481667295547,-2.8454617485625064,-11.116998777631565,-14.503140828569116,38.81345007308803,1.9200019836425781,4.670133117625625,2.0439998626709013,-4.696975051281676,8.784974776623478,-1.3264875943053909,5.414487319647193,-4.029998779296882,68.42103899670217,-2.187009623417353,3.3704874569762895,9,-0.4949989318847656,-3.3149986267089844,-11.714999198913574,-14.439998626708984,-6.720001220703132,4,-0.15057850533033312,1.601769612757956,59.38000106811523,2.2527331567121633,58.2599983215332,-1.162498624509415,57.83000183105469,-0.15057850533033312
6473,2018-10-01,56.56000137329102,59.31999969482422,56.13999938964844,58.540000915527344,1841300.0,-0.02331200963008495,-1.2553165586062573,1.6638670816891055,54.80624043805862,65.07114912330336,1.3583883832437351,-1.0358523632080576,-9.381322055131342,-12.97196310585202,39.292574145281925,3.1800003051757812,4.104767239630135,0.3685012817382898,-5.7938683085488805,6.53087087202546,-2.7126835134052953,3.449686076881875,-2.5622003173828247,13.243285876447327,-52.215006069374226,3.0811847951435847,10,0.854999542236321,-1.7250003814697337,-10.487501144409187,-13.090000152587898,-5.090000152587891,0,-0.14692364164643046,-1.9312976654659604,57.90999984741211,1.601769612757956,59.38000106811523,2.2527331567121633,58.2599983215332,-0.14692364164643046
6474,2018-10-02,56.290000915527344,57.06999969482422,55.68000030517578,56.22000122070313,1130500.0,-0.004773699632390382,-1.417387035353904,-0.035353389397832946,50.640345936421575,62.753241215017574,1.161039298843896,-0.47850030540674027,-8.737592661627986,-12.55340641976234,38.932347607301416,1.3899993896484375,3.5809285379136853,-0.09949913024902202,-5.9878417449537125,5.788843484455668,-3.0436704376013637,2.8446721771033197,-2.1767558715820385,14.9144397944727,-44.59636981944301,2.944171307352344,10,0.5349998474121094,-1.4549999237060547,-10.355500221252441,-12.819999694824219,-13.569999694824212,1,-0.1136969518881904,-1.2553165586062573,56.56000137329102,-1.9312976654659604,57.90999984741211,1.601769612757956,59.38000106811523,-0.1136969518881904
6475,2018-10-03,57.290000915527344,58.08000183105469,56.34000015258789,56.58000183105469,2004000.0,0.017765144496989294,-1.9243665692157768,10.142888283379776,42.93645575303917,59.792569494405946,-0.16340888681886412,-0.9972189527934177,-9.321326937895691,-13.422914836954675,39.462578806904084,1.7900009155273438,3.2325750833193823,0.5625007629394503,-4.646540250613306,5.771541776492207,-2.0420197438369314,3.167021269715832,-3.0636207633056713,39.36431663291888,-14.869716696568425,2.604520506776379,10,-0.4650001525878906,-2.4549999237060547,-10.905001640319824,-13.630001068115234,-13.620002746582031,2,-0.09722463965460626,-1.417387035353904,56.290000915527344,-1.2553165586062573,56.56000137329102,-1.9312976654659604,57.90999984741211,-0.09722463965460626
6476,2018-10-04,57.15999984741211,58.11000061035156,56.040000915527344,57.90999984741211,2171900.0,-0.0022691755286741166,2.599994692602151,-1.0563393902923888,43.58171706311736,57.70024161387869,-0.06711662036111221,-0.3545624077918106,-8.819568896905693,-13.12337253359469,39.96730240307967,2.0699996948242188,2.618978714586653,0.09549961090088033,-4.18464076838174,4.375639990183501,-2.0445705787404265,2.235569800542187,-2.8227472890795937,36.18580652863494,-13.63721563033063,2.140070189641309,10,-0.33499908447265625,-2.3249988555908203,-10.772250175476074,-13.5,-14.450000762939453,3,-0.06875437921040706,-1.9243665692157768,57.290000915527344,-1.417387035353904,56.290000915527344,-1.2553165586062573,56.56000137329102,-0.06875437921040706
6477,2018-10-05,55.97000122070313,58.290000915527344,54.47000122070313,57.13000106811523,2186900.0,-0.02081873040387794,1.195402412248245,1.5466664632161269,43.39152333208636,55.97128009776786,1.358204522276111,1.2192854428487507,-7.21981044440691,-11.788351474832261,39.69854696332689,3.8199996948242116,2.010208382084784,-1.2984991073608327,-4.87056194200553,2.2735637272838645,-3.0845305246831813,0.48753230996151586,-1.5240937043819898,30.92784478188581,-16.1374141581342,1.7860314173223493,10,1.1499996185302663,-1.135000228881843,-9.582251548767097,-12.310001373291023,-15.020000457763679,4,-0.06825084172789386,2.599994692602151,57.15999984741211,-1.9243665692157768,57.290000915527344,-1.417387035353904,56.290000915527344,-0.06825084172789386
6478,2018-10-08,55.209999084472656,56.61000061035156,54.0099983215332,55.0099983215332,1584200.0,-0.01357874074780896,-1.3636376246928736,-0.1724144734894969,33.69272202553225,52.11522905265997,2.255014468900704,2.2464696486681035,-6.012712982018655,-10.892501163777538,39.009822080857326,2.6000022888183594,1.5269601940022994,-2.155001258850099,-5.358660152448834,1.0486576347486363,-3.756830705649463,-0.553171812050735,4.560001373291016,28.03738401054567,-12.999924908220695,1.6018294467993672,10,1.6800003051757812,-0.3749980926513672,-8.467499732971191,-11.549999237060547,-13.430000305175774,0,-0.07281290571320209,1.195402412248245,55.97000122070313,2.599994692602151,57.15999984741211,-1.9243665692157768,57.290000915527344,-0.07281290571320209
6479,2018-10-09,55.459999084472656,56.29999923706055,54.4000015258789,54.86000061035156,1381600.0,0.004528165262555062,-1.5000025096747822,2.999980926586431,36.73897595272659,48.48128805073419,1.825439749123234,2.171603268920798,-5.739663427903679,-11.014358409368,37.93632246763969,1.8999977111816477,1.3409736964178762,-1.9455011367797823,-5.022625576091343,1.1316233025317786,-3.4840633564355628,-0.4069389171240019,4.194801330566406,33.87850196572657,-4.194440366123189,1.5385622196557802,10,1.4300003051757812,-0.6249980926513672,-8.612499237060547,-11.799999237060547,-15.290000915527344,1,-0.07194370590760824,-1.3636376246928736,55.209999084472656,1.195402412248245,55.97000122070313,2.599994692602151,57.15999984741211,-0.07194370590760824
6480,2018-10-10,50.41999816894531,55.75,50.2599983215332,55.11999893188477,4568700.0,-0.09087632525652911,-1.1872514652767594,-7.8333545261498285,30.15507694249338,44.1757858704042,6.298766693388913,7.133953889413519,-0.2530857906027819,-5.880608052183909,36.45118042966172,5.490001678466797,1.1021848017374083,-6.704001998901369,-11.065346812616838,-2.3426571851858995,-8.8846744057591,-4.523329592043638,9.121906204223635,1.992525476041286,-38.42361538022022,2.1806724068577332,10,4.595001220703125,4.415002822875977,-3.3374977111816406,-6.524997711181641,-9.44999694824218,2,-0.15271712074326815,-1.5000025096747822,55.459999084472656,-1.3636376246928736,55.209999084472656,1.195402412248245,55.97000122070313,-0.15271712074326815
6481,2018-10-11,51.4000015258789,52.18000030517578,48.5,49.099998474121094,3466200.0,0.01943679874104376,-1.1028573172433036,-0.48936227200085486,37.89538312748902,41.537604507884915,4.545798711833143,5.807455220352722,-0.793319563256965,-6.761967929006005,34.337734855306145,3.6800003051757812,0.4739432237840333,-5.3149986267089915,-10.208343340297418,-0.421653913120565,-7.761670983503201,-2.868326269914782,7.770626605224621,29.622076145870196,-14.268803591695232,2.446672356794212,10,2.5099983215332102,3.3249988555908274,-4.130000114440911,-7.395000457763665,-11.4000015258789,3,-0.15038916590385076,-1.1872514652767594,50.41999816894531,-1.5000025096747822,55.459999084472656,-1.3636376246928736,55.209999084472656,-0.15038916590385076
6482,2018-10-12,54.13999938964844,54.45000076293945,52.5,53.65999984741211,2687800.0,0.05330734985270391,2.545448555446509,0.20869517623878048,45.43025528899125,40.49582838021077,1.3575483197173028,2.8123407123513857,-3.087458622849155,-9.372975503298633,31.66028151798317,3.049999237060554,-0.19897124492288043,-2.321500778198242,-7.195886487884607,2.552884931488123,-4.758693633041425,0.1156920766449403,4.390391053588871,69.54376035988913,22.64966121592088,2.4371928548431825,10,-0.7449989318847656,0.5850009918212891,-6.642498016357422,-10.134998321533203,-17.880001068115234,4,-0.21111932829761348,-1.1028573172433036,51.4000015258789,-1.1872514652767594,50.41999816894531,-1.5000025096747822,55.459999084472656,-0.21111932829761348
6483,2018-10-15,53.88999938964844,54.77999877929688,53.0,54.11000061035156,1065600.0,-0.004617657975958478,1.2820532884698033,-0.45833631356841426,38.39811053453827,39.13558000222373,1.3287067082454627,2.8791704899022292,-2.3798318102651024,-9.006583773242816,29.225251509882334,1.779998779296882,-0.9929611206063527,-2.3615007400512695,-7.301922093354136,2.578920613251597,-4.831711416702703,0.10870993660016381,4.0385676269946345,69.10256303665582,22.37953057858843,2.4702106766514333,10,-0.4949989318847656,0.8350009918212891,-6.13749885559082,-9.884998321533203,-17.529998779296875,0,-0.24011873767425929,2.545448555446509,54.13999938964844,-1.1028573172433036,51.4000015258789,-1.1872514652767594,50.41999816894531,-0.24011873767425929
6484,2018-10-16,57.1500015258789,57.47999954223633,54.40700149536133,54.52999877929688,1797500.0,0.060493638395859195,-1.1444528446540947,-11.90903731446796,47.198394015106636,39.609128698009016,-2.0075954634349102,-0.6421554725891596,-5.151976409562273,-12.137560373590695,26.642369811021016,3.5900001525878906,-1.4674201058074345,1.0435012817382727,-3.5880855762092665,5.675088139685812,-1.2722921472354969,3.3592947107120423,-8.6500015258789,96.32518894009601,51.35510877762922,2.31579342897377,10,-3.7550010681152273,-2.4250011444091726,-8.870000839233391,-12.680000305175774,-19.230003356933587,1,-0.26894142320577386,1.2820532884698033,53.88999938964844,2.545448555446509,54.13999938964844,-1.1028573172433036,51.4000015258789,-0.26894142320577386
6485,2018-10-17,57.02000045776367,57.81999969482422,55.72000122070313,57.40999984741211,1587000.0,-0.0022747342894883227,2.4710744843849386,-0.14885457282715445,43.7300752074773,39.625612936271224,-2.1455490766096474,-0.7249552006704221,-4.540721724972457,-11.887081096637303,23.849017464012324,2.0999984741210866,-1.6982621484782783,1.0250001907348647,-3.390268339816494,5.440268721286223,-1.1826340745408146,3.232634456010544,-8.340400466918943,91.41631691785548,51.048556438215925,2.207634265275679,10,-3.625,-2.2950000762939453,-8.049999237060547,-11.889999389648438,-18.56999969482422,2,-0.29551038501480953,-1.1444528446540947,57.1500015258789,1.2820532884698033,53.88999938964844,2.545448555446509,54.13999938964844,-0.29551038501480953
6486,2018-10-18,54.06000137329102,56.861000061035156,53.56000137329102,56.56999969482422,1948400.0,-0.051911593488414676,1.1351873853400551,6.4359032043507,40.52191656652541,39.30676774009778,0.3670728873041682,2.084369456293807,-1.3405808111135897,-8.80662578630794,21.386125716459215,3.459999084472649,-1.892636780985363,-1.7714988708496051,-6.2206662282747445,2.6776684865755342,-3.996082549562175,0.45308480786296457,-5.014785394287117,29.3233357665177,-7.186226841896726,2.224583678712569,10,-0.9000015258789134,0.6649990081787038,-4.235001564025886,-8.345001220703132,-14.850002288818366,3,-0.24213836145137724,2.4710744843849386,57.02000045776367,-1.1444528446540947,57.1500015258789,1.2820532884698033,53.88999938964844,-0.24213836145137724
6487,2018-10-19,50.59000015258789,55.1500015258789,50.29999923706055,54.52000045776367,2804800.0,-0.06418796027662566,-1.1507760494641632,1.565738220404545,36.69193243685426,39.64001334135579,3.345477982703194,5.4568940079117,2.215556166447314,-5.249972785354288,20.359570033794263,4.850002288818352,-2.1158729042807636,-5.00200004577637,-10.031365279210284,0.027365187657544254,-7.516682662493331,-2.4873174290594093,-1.1937928249511742,3.856394918539478,-34.12575311509026,2.514682616716958,10,2.5699996948242188,4.135000228881836,2.4875011444091797,-3.0049991607666016,-12.509998321533203,4,-0.20932990948105712,1.1351873853400551,54.06000137329102,2.4710744843849386,57.02000045776367,-1.1444528446540947,57.1500015258789,-0.20932990948105712
6488,2018-10-22,52.43999862670898,52.86999893188477,50.7599983215332,50.7599983215332,1417300.0,0.03656846152483073,-1.5119050322205705,-0.4274809604882794,41.98250450939682,40.222627625430256,1.1859488842283454,3.5187356295525447,0.42532009779193203,-6.991782507207894,19.77392047680768,2.279998779296882,-2.333876146395383,-2.981501579284675,-8.2016264102786,2.2386232517092495,-5.591563994781637,-0.3714391637877128,-2.7068396043847613,28.457436959848696,-11.928629186695385,2.6100624154969605,10,0.7200012207031321,2.2850017547607493,1.4402513504028391,-4.464998245239251,-12.479999542236321,0,-0.30854311077222074,-1.1507760494641632,50.59000015258789,1.1351873853400551,54.06000137329102,2.4710744843849386,57.02000045776367,-0.30854311077222074
6489,2018-10-23,52.34000015258789,52.54999923706055,48.90999984741211,50.43000030517578,2560000.0,-0.0019069122185322307,2.1244656554163015,1.1369044645573865,39.29035089760914,41.23765806488756,0.8904762755617597,3.3585426895496795,0.6119085682755525,-6.805911441032812,18.855266729917275,3.6399993896484375,-2.48911137528075,-2.806999969482419,-8.071055780711632,2.4570558417467936,-5.439027875097025,-0.17497206386781272,5.479999542236328,38.496075913761295,-1.9358221730590017,2.6320279056146068,10,0.8199996948242188,2.385000228881836,1.739999771118164,-4.364999771118164,-10.990001678466797,1,-0.30531141566009745,-1.5119050322205705,52.43999862670898,-1.1507760494641632,50.59000015258789,1.1351873853400551,54.06000137329102,-0.30531141566009745
6490,2018-10-24,49.93999862670898,52.93999862670898,49.82099914550781,52.08000183105469,1378700.0,-0.0458540603531169,-1.6232099573453649,-1.1204206153446745,35.776202065286896,41.00219350242066,3.59308029074446,5.379058610052638,3.1220435892551066,-4.32928927688225,17.7154982539526,3.1189994812011648,-2.4990579702638698,-4.791001510620127,-10.327195035901362,0.7451920146611073,-7.559098273260744,-2.02290474797951,7.701801071166997,12.954329664487915,-26.85741330931343,2.768096762640619,10,3.425001144409187,4.785001754760749,4.36000061035157,-1.9649982452392507,-9.669998168945305,2,-0.24068884237684207,2.1244656554163015,52.34000015258789,-1.5119050322205705,52.43999862670898,-1.1507760494641632,50.59000015258789,-0.24068884237684207
6491,2018-10-25,50.72000122070313,52.27000045776367,50.33000183105469,50.77000045776367,1979500.0,0.015618794862701346,-3.6747066582712486,0.023364094483132637,39.487388587810884,40.34187498006728,3.0245383209099828,4.128685126571781,2.513155330749264,-5.034383211229944,16.33635682202517,2.3300018310546946,-2.5967787223325587,-3.577998924255361,-8.934941430973616,1.7789435824628939,-6.256470177614489,-0.8995276708962336,6.747162480163567,29.006424461984317,-11.436294230835564,2.6784712533591284,10,2.644998550415032,3.414999008178704,3.732499122619622,-2.645000457763679,-9.260002136230476,3,-0.24191640698847716,-1.6232099573453649,49.93999862670898,2.1244656554163015,52.34000015258789,-1.5119050322205705,52.43999862670898,-0.24191640698847716
6492,2018-10-26,49.18999862670898,50.27000045776367,47.25,48.9900016784668,2637900.0,-0.030165665559361843,1.5593217599327578,-4.000000000000426,38.30614164555664,40.331656214624886,4.222592822955882,5.240599633127509,4.213561371164616,-3.434574624196152,15.086161760420397,3.470001220703132,-2.160037341208465,-4.672001457214364,-10.207592966364167,0.8635900519354394,-7.439797211789262,-1.9042057026394659,8.10602179708863,34.094887432882345,-7.58997862663616,2.7677957545749,10,3.345001220703132,4.320001602172859,5.520001411437995,-1.1149978637695241,-10.770000457763665,4,-0.20288676196094513,-3.6747066582712486,50.72000122070313,-1.6232099573453649,49.93999862670898,2.1244656554163015,52.34000015258789,-0.20288676196094513
6493,2018-10-29,48.25,50.85599899291992,47.27000045776367,50.22000122070313,2245900.0,-0.019109547732302223,1.2122159859743256,-9.850156404974827,36.36020257292088,39.12741272104869,4.781219631512137,5.824750989781585,5.273355108859043,-2.402063851082673,14.573508229884041,3.58599853515625,-1.9833348426327433,-5.196500015258792,-11.11374868753056,0.720748657012976,-8.155124351394676,-2.237875679122908,8.644179606845704,17.57469668456471,-24.0608650586251,2.958624336135885,10,4.284999847412109,5.260000228881836,6.9770002365112305,-0.17499923706054688,-7.0800018310546875,0,-0.2107771641232189,1.5593217599327578,49.18999862670898,-3.6747066582712486,50.72000122070313,-1.6232099573453649,49.93999862670898,-0.2107771641232189
6494,2018-10-30,49.88999938964844,51.27999877929688,47.4119987487793,47.79999923706055,2746900.0,0.03398962465592614,-1.6992313374728023,-1.060913125648688,48.8493299352777,39.6962188019154,2.2384895429262883,3.8796048686164326,3.748242596606076,-3.949454047333191,14.197492526071432,3.8680000305175852,-2.11926254415404,-3.2365005493164034,-9.19832470743782,2.725323608805013,-6.217412628377112,-0.2555884702556952,6.618413032923435,46.39718852050724,-0.24250156290487723,2.9809120790607064,10,2.1655006408691406,3.6200008392333984,5.497751235961914,-1.8149986267089844,-10.020000457763665,1,-0.19903789189534715,1.2122159859743256,48.25,1.5593217599327578,49.18999862670898,-3.6747066582712486,50.72000122070313,-0.19903789189534715
6495,2018-10-31,51.72000122070313,52.9900016784668,51.0,51.0,2341700.0,0.036680734685164085,-4.527773068282965,0.34449816657267157,50.67001597444093,40.823785402794904,-0.47201712671834883,1.6979727982420272,2.0699786853767606,-5.684206752007242,13.242353709930521,3.1000022888183594,-2.0688441021961665,-1.1279987335204993,-6.783422828955516,4.527425361914517,-3.955710781238004,1.6997133141970053,4.418074704965868,77.87456295478135,27.8809010316658,2.8277120477175077,10,-0.520000457763679,1.7899990081787038,4.107499122619622,-3.645000457763679,-11.61000061035157,2,-0.2005027552557559,-1.6992313374728023,49.88999938964844,1.2122159859743256,48.25,1.5593217599327578,49.18999862670898,-0.2005027552557559
6496,2018-11-01,53.22999954223633,53.290000915527344,51.0,52.04999923706055,1847600.0,0.02919563584481799,2.523070061152388,1.6388865341414665,47.991170788419424,42.07925633074659,-2.360348559165452,-0.1281159900054334,0.7278798140165179,-7.109965673797852,12.34938599828434,2.2900009155273438,-2.428394087672487,0.5784996032714815,-4.70710126498178,5.864100471524743,-2.064300830855153,3.221300037398116,2.552553346405915,99.00659993052705,49.35906480602553,2.642800434126632,11,-2.9599990844726562,0.2800006866455078,2.7025012969970703,-5.154998779296875,-13.020000457763672,3,-0.24347171136436518,-4.527773068282965,51.72000122070313,-1.6992313374728023,49.88999938964844,1.2122159859743256,48.25,-0.24347171136436518
6497,2018-11-02,52.1500015258789,54.68000030517578,51.77000045776367,53.77000045776367,2267300.0,-0.02028927344815179,-1.4453769255797777,-1.3728800956906924,46.2947239884961,42.558391828424284,-1.157518602716472,0.6862057697543449,1.9176876773574278,-5.947959736525725,11.998582902833695,2.9099998474121094,-2.77465884904683,-0.3104984283447365,-5.362083246384451,4.741086389694978,-2.8362908373645936,2.2152939806751206,3.2912492472176567,65.85696583812391,17.899107551694016,2.5257924090198576,11,-1.1850013732910085,1.3599987030029368,3.7824993133544993,-4.075000762939446,-9.440002441406243,4,-0.20498565922575174,2.523070061152388,53.22999954223633,-4.527773068282965,51.72000122070313,-1.6992313374728023,49.88999938964844,-0.20498565922575174
6498,2018-11-05,51.18999862670898,52.5099983215332,49.72000122070313,52.43000030517578,2752300.0,-0.018408492254665232,2.985716660172578,0.7654336395297098,35.9301186500297,42.185032689804345,-0.4397157886131495,1.401451630356199,2.961845536363903,-4.914850157724125,12.07155849810993,2.789997100830071,-2.8669182319170403,-1.0695013046264705,-5.978340304414495,3.8393376951615537,-3.523920804520486,1.3849181952675451,3.9236021154637157,51.98127502607242,9.72262144581319,2.4544194998940125,11,-0.22499847412108664,2.095001220703132,4.815002441406257,-3.114997863769524,-9.039997100830071,0,-0.24946280133519616,-1.4453769255797777,52.1500015258789,2.523070061152388,53.22999954223633,-4.527773068282965,51.72000122070313,-0.24946280133519616
6499,2018-11-06,51.47000122070313,52.599998474121094,50.5,50.93999862670898,4038300.0,0.005469869144479,-1.978721562240445,-0.427420868211626,36.990159943614785,42.31991689850745,-0.9567146331366345,0.8508239995032625,2.7587362053301234,-5.1118711587307,12.136017333607565,2.0999984741210938,-2.5652315263256327,-0.589998817443842,-5.270157064542424,4.09015942965474,-2.9300779409931366,1.7500803061054526,3.329055491782654,35.28226457699158,-0.726951629842091,2.340079123549293,11,-0.5050010681152415,1.2999992370605398,4.654999732971184,-3.395000457763679,-8.270000457763679,1,-0.20011662730668012,2.985716660172578,51.18999862670898,-1.4453769255797777,52.1500015258789,2.523070061152388,53.22999954223633,-0.20011662730668012
6500,2018-11-07,42.72000122070313,44.0,40.7599983215332,43.93000030517578,15526300.0,-0.17000193884744708,3.800007911973642,-2.283005966733049,29.09292513081725,41.16497651439704,7.444269480985966,9.48044947486057,11.466841023054322,3.656541953738497,13.165316411801648,10.710002899169929,-2.7552703841965354,-8.954998970031731,-15.206313104106151,-2.7036848359573113,-12.080656037068941,-5.829341902994521,11.777093223283224,14.080478590973854,-21.83366721957593,3.1256570670372117,11,4.99999809265136,6.804998397827141,13.109999656677239,5.354999542236321,-1.7000007629394602,2,-0.06671353481696951,-1.978721562240445,51.47000122070313,2.985716660172578,51.18999862670898,-1.4453769255797777,52.1500015258789,-0.06671353481696951
6501,2018-11-08,43.66999816894531,45.10200119018555,42.7599983215332,42.7599983215332,4499200.0,0.022237755643644164,-4.147259915070572,-0.7520665586360442,35.93495662643093,40.90151151227196,6.022379277633618,8.349742816554262,10.50285498418198,2.7303498871456284,13.531711900421655,2.3819999694824148,-2.8838691955522577,-7.618501853942874,-14.824372200906637,-0.41263150697911044,-11.221437027424756,-4.015566680460992,10.002870507693856,20.905168338565296,-18.27655040103398,3.602935173481882,11,4.05000114440918,5.855001449584961,12.160002708435059,4.405002593994141,-1.7199974060058594,3,-0.08152044213103127,3.800007911973642,42.72000122070313,-1.978721562240445,51.47000122070313,2.985716660172578,51.18999862670898,-0.08152044213103127
6502,2018-11-09,42.709999084472656,43.5,41.47999954223633,43.04999923706055,4308700.0,-0.021983034685706282,2.2580608443390275,-0.37362660395470987,29.48123502216663,40.13718178441038,6.667706094272269,8.863990836897841,11.481909645594456,3.7230239908114413,14.904893420115805,2.1899986267089844,-2.7394261799519484,-8.007000923156738,-16.02762013779926,0.013618291485784084,-12.017310530478,-3.996691315835477,10.188097370860156,16.469600826088147,-23.07441560923003,4.010309607321263,11,5.010000228881836,6.815000534057617,13.120001792907715,5.365001678466797,-1.7099990844726562,4,-0.05853430235518042,-4.147259915070572,43.66999816894531,3.800007911973642,42.72000122070313,-1.978721562240445,51.47000122070313,-0.05853430235518042
6503,2018-11-12,40.95000076293945,42.72999954223633,40.36000061035156,42.59000015258789,3096300.0,-0.04120810955889376,1.4687512417646171,4.823525451873127,27.55223067292941,37.77083742192724,8.139229298662798,10.123909190112926,13.22156239105044,5.494937084402451,16.542532056134796,2.3699989318847656,-2.8410133274795655,-9.11999931335449,-18.093917670453344,-0.14608095625563777,-13.606958491903917,-4.633040134805064,11.219809804365383,4.820263525815594,-33.41643211264231,4.486959178549427,11,6.569999694824219,8.139999389648438,15.02750015258789,7.125,-0.9000015258789062,0,0.04297920119029741,2.2580608443390275,42.709999084472656,-4.147259915070572,43.66999816894531,3.800007911973642,42.72000122070313,0.04297920119029741
6504,2018-11-13,41.77999877929688,42.553001403808594,40.959999084472656,41.27000045776367,2828600.0,0.02026857145039651,-1.8194704665066521,-0.3109747020348204,32.857142628169484,35.791629272341524,6.7474096346698005,8.52022542944507,12.306941422646567,4.697448997635149,17.939832238552324,1.6030006408691406,-2.7861357859685683,-7.521501159667963,-16.57466696228554,1.5316646429496146,-12.048084060976748,-2.994918258359178,9.445026991451691,29.945128538871522,-11.01499216117005,4.526582901308787,11,5.74000167846679,7.3100013732910085,14.082501411437981,6.295001983642571,-2.80999755859375,1,0.008855977917485491,1.4687512417646171,40.95000076293945,2.2580608443390275,42.709999084472656,-4.147259915070572,43.66999816894531,0.008855977917485491
6505,2018-11-14,40.16999816894531,42.599998474121094,40.05500030517578,42.290000915527344,3362300.0,-0.038535200033308015,-1.1659572948422012,-4.156881811313923,28.58302024314324,33.635168100644165,7.3161135941098365,9.27887367863105,13.86989434760062,6.364937492719889,19.358433281344254,2.5449981689453125,-2.6411947554456106,-8.289001655578616,-17.453257710565907,0.875254399408675,-12.871129683072262,-3.7068736280849706,10.185825588971497,2.2785386091587485,-38.5332862873529,4.582128027493644,11,7.197502136230469,8.767501831054688,15.69250202178955,7.905002593994141,-1.1999969482421804,2,0.07542949295767154,-1.8194704665066521,41.77999877929688,1.4687512417646171,40.95000076293945,2.2580608443390275,42.709999084472656,0.07542949295767154
6506,2018-11-15,40.97000122070313,41.060001373291016,39.060001373291016,40.20000076293945,3541800.0,0.019915436600051573,3.2105229343430897,-0.3632072925401206,32.8033510602386,32.13612666417111,5.13404158283732,7.850413416059077,13.034715885444747,5.631330430580604,21.61292971806684,2.0,-3.042811828544423,-6.834498596191402,-16.182377888314726,2.5133806959319216,-11.508438242253064,-2.16055895012974,8.355740191939574,43.01802788682046,1.3005176637536309,4.673939646061664,11,4.859998703002923,7.469999313354485,13.954998970031731,7.104999542236321,1.1100006103515554,3,0.0012203865162512262,-1.1659572948422012,40.16999816894531,-1.8194704665066521,41.77999877929688,1.4687512417646171,40.95000076293945,0.0012203865162512262
6507,2018-11-16,40.0,41.52000045776367,39.97999954223633,41.02999877929688,2075500.0,-0.023675889475272105,-1.878507205145208,-1.3376599570970635,32.762223370687536,31.78413829979976,4.692818429400965,8.417952303195037,13.910155172685585,6.681762081376931,22.916100919279703,1.5400009155273438,-3.7188308146409312,-7.27499980926514,-17.14374179271637,2.59374217418609,-12.209370800990754,-2.3406288175395247,8.093852607920503,25.613054378692567,-18.366947322900444,4.934370991725617,11,5.829999923706055,8.440000534057617,14.317500114440918,8.085000991821289,2.6199989318847727,4,0.04875001907348642,3.2105229343430897,40.97000122070313,-1.1659572948422012,40.16999816894531,-1.8194704665066521,41.77999877929688,0.04875001907348642
6508,2018-11-19,36.2599983215332,39.650001525878906,36.209999084472656,39.31999969482422,5025200.0,-0.09350004196166994,-1.1772168401991852,2.97087864063285,23.818671321876778,30.320639564051096,6.808241878578528,11.47180274988493,17.46537541855306,10.481103163554323,24.506187710026587,3.7900009155273438,-4.614935454583275,-10.206001472473147,-20.90942688672302,0.49742394177672367,-15.55771417959808,-4.854288765348215,10.749792138231761,0.7824607486120232,-41.11996776182138,5.351712707124935,11,4.396001815795898,10.755001068115234,17.800002098083496,12.040002822875977,5.810001373291016,0,0.1307226116348692,-1.878507205145208,40.0,3.2105229343430897,40.97000122070313,-1.1659572948422012,40.16999816894531,0.1307226116348692
6509,2018-11-20,36.36000061035156,37.02999877929688,33.299999237060554,34.31999969482422,5571600.0,0.0027579231507843804,1.2071021143371696,-0.6666666666666666,18.395064441688547,29.131988376370124,4.849455906361193,10.6597675726684,17.13377789916506,10.448490030137492,25.806576951392746,3.729999542236328,-5.4850333375093925,-9.306999206542969,-20.53698790327411,1.9229894901881721,-14.92199355490854,-3.6920048581773983,9.13781905687248,32.90324327228855,-4.265170533474354,5.6149943483655695,11,2.8409996032714844,9.19999885559082,17.699999809265137,12.44999885559082,6.409999847412109,1,0.10148510904200747,-1.1772168401991852,36.2599983215332,-1.878507205145208,40.0,3.2105229343430897,40.97000122070313,0.10148510904200747
6510,2018-11-21,37.91999816894531,38.43999862670898,36.95700073242188,37.0,2471200.0,0.04290422256345128,-1.9483156122495546,0.4509792921869799,18.562628471863803,27.201729692529334,2.8351171164911904,8.593692965763786,15.310404410219746,8.95382142871572,27.129243179977045,2.0799980163574148,-6.084837591635278,-7.146001625061032,-18.695151188336368,4.403147938214303,-12.9205764066987,-1.3714268434233645,5.626170229452569,56.20435822136746,25.748580358170905,5.774574781637667,11,0.48000144958496094,7.64000129699707,16.140002250671387,11.01500129699707,4.460002899169915,2,0.027689955233640262,1.2071021143371696,36.36000061035156,-1.1772168401991852,36.2599983215332,-1.878507205145208,40.0,0.027689955233640262
6511,2018-11-23,38.45000076293945,38.59000015258789,37.27999877929688,37.63999938964844,1056800.0,0.0139768623308687,1.4036719080832942,0.8804380276317317,21.218494095796046,26.283647367377046,1.6615150675317238,7.480868550709275,14.403954376077053,8.507103716215383,28.50200750880213,1.3100013732910085,-6.8174522185970545,-6.0024990081787095,-17.590556651605823,5.585558635248404,-11.79652782989227,-0.20847018646514925,3.456780569644458,62.65207738543841,35.15933372735555,5.7940288217135585,11,-0.4350013732910156,6.630498886108398,15.609999656677246,10.545000076293945,2.6699981689453196,4,0.013524068854242843,-1.9483156122495546,37.91999816894531,1.2071021143371696,36.36000061035156,-1.1772168401991852,36.2599983215332,0.013524068854242843
6512,2018-11-26,39.209999084472656,39.5,38.58000183105469,39.08000183105469,2097800.0,0.0197658857334988,1.591547479610148,0.1604901642200841,24.618647499215697,25.957693681408852,0.39429512857651616,6.255585086765464,13.280506449913645,7.826873234290716,28.993728544151807,1.0499992370605469,-6.574723334087345,-4.743500709533691,-16.33210244390321,6.845101024835827,-10.53780157671845,1.050800157651068,1.3196971128275194,93.07083019196631,65.83879786038688,5.794300867184759,11,-1.260000228881836,5.01500129699707,14.732501029968262,10.325000762939453,3.8400001525878906,0,0.07319568512100694,1.4036719080832942,38.45000076293945,-1.9483156122495546,37.91999816894531,1.2071021143371696,36.36000061035156,0.07319568512100694
6513,2018-11-27,38.08000183105469,39.36000061035156,38.0099983215332,38.68999862670898,1330100.0,-0.028819109405831433,-2.599987793030838,-4.692382182052882,22.617584742457197,24.819965027440823,1.2006290291296153,6.940446336715183,14.06253632556944,9.017145509630083,29.792829138963473,1.3500022888183594,-6.725547704105139,-5.364998054504397,-17.051888140251435,6.3218920312426405,-11.208443097377916,0.4784469883691216,1.4199981689453125,77.09680654503524,48.78114713285932,5.84344504287352,11,-0.1300029754638672,5.909997940063477,15.86249828338623,14.219999313354492,5.289997100830085,1,0.11922260720921662,1.591547479610148,39.209999084472656,1.4036719080832942,38.45000076293945,-1.9483156122495546,37.91999816894531,0.11922260720921662
6514,2018-11-28,39.959999084472656,40.06999969482422,38.27999877929688,38.27999877929688,2228700.0,0.04936967339861864,-1.1309530837734711,-2.754113328372137,42.15016198364322,26.32742522082971,-1.0780537453264216,4.509583403893281,11.786056797350199,7.211841386018165,30.708979488818418,1.9899978637695312,-6.610895234951542,-2.9885007858276396,-14.362044566164627,8.385042994509348,-8.675272675996133,2.6982711043408543,-6.659999847412102,96.46641031108236,63.6092422272594,5.686771890168494,11,-2.549999237060547,4.030000686645508,13.982501029968262,13.16550064086914,4.819999694824226,2,0.05280281928663633,-2.599987793030838,38.08000183105469,1.591547479610148,39.209999084472656,1.4036719080832942,38.45000076293945,0.05280281928663633
6515,2018-11-29,41.349998474121094,41.77000045776367,39.70000076293945,40.13000106811523,2329000.0,0.0347847703076789,1.0097071018134613,0.7261888002325222,43.56270774967961,27.522909297434268,-2.5513715045320566,2.4273047871717495,10.033342753916209,5.928049526171918,32.12876434109159,2.0699996948242188,-6.231605743719271,-1.0800012588500962,-11.689701279517998,9.529698761817805,-6.384851269184047,4.224848751483854,-7.9145992279052635,90.64583905042109,53.95208585769032,5.30485001033395,11,-3.8149986267089844,2.6400012969970703,12.592501640319824,12.17500114440918,3.6599998474121094,3,0.03434104077491762,-1.1309530837734711,39.959999084472656,-2.599987793030838,38.08000183105469,1.591547479610148,39.209999084472656,0.03434104077491762
6516,2018-11-30,40.27000045776367,41.52999877929688,39.58399963378906,41.18999862670898,2684300.0,-0.026118453596397084,1.4325012516987212,-0.7540984631740123,43.274533566925776,28.690943763682967,-1.7669214691095902,2.6209679241383697,10.792494804237123,7.114003014403906,33.75273210167086,1.9459991455078196,-6.141754079098654,-1.5119993209838896,-10.851386894571078,7.827388252603299,-6.181693107777484,3.157694465809705,-6.501217163085926,60.10640564412547,19.992958069140514,4.669693786793594,11,-2.7350006103515625,3.719999313354492,13.774999618530273,13.254999160766602,4.770000457763672,4,0.05239633936842347,1.0097071018134613,41.349998474121094,-1.1309530837734711,39.959999084472656,-2.599987793030838,38.08000183105469,0.05239633936842347
6517,2018-12-03,41.459999084472656,41.86000061035156,40.13999938964844,41.5099983215332,3991400.0,0.029550499458203205,3.5866465929840445,0.05434710497072671,51.45133307091453,31.76123951357605,-3.0486365071391077,0.6208704690721731,9.351726921461228,6.014323951608141,35.953885987384595,1.720001220703125,-5.754042925395964,0.21249942779540731,-7.750694559738228,8.175693415329043,-3.769097565971414,4.194096421562229,-7.371167103271475,89.61035615379662,43.172309631940095,3.9815969937668187,12,-3.8799991607666016,2.530000686645508,12.290000915527344,12.065000534057617,3.229999542236321,0,-0.00820067921118739,1.4325012516987212,40.27000045776367,1.0097071018134613,41.349998474121094,-1.1309530837734711,39.959999084472656,-0.00820067921118739
6518,2018-12-04,38.41999816894531,39.93999862670898,37.86000061035156,39.459999084472656,2748400.0,-0.07332370918131226,1.0799980163574296,20.800335698481728,41.50657022823385,34.32918460096997,0.36876118522134504,2.7986082716551266,12.085311446563225,9.1387415820843,37.803795334791104,3.5999984741210938,-5.642668818838459,-2.1890014648437486,-8.713401192895624,4.335398263208127,-5.451201328869686,1.0731983991821892,-3.8648960699951047,13.99993896484375,-33.09818544308489,3.262199864025939,12,0.9885025024414062,5.570001602172852,14.60250186920166,15.105001449584961,5.94000244140625,1,0.12051018450744322,3.5866465929840445,41.459999084472656,1.4325012516987212,40.27000045776367,1.0097071018134613,41.349998474121094,0.12051018450744322
6519,2018-12-06,41.16999816894531,41.66999816894531,37.0,37.0,4140700.0,0.07157730689906194,-1.2398082587774668,-4.0096100942669555,52.390057570570086,38.087787834159556,-1.8184135263347798,-0.8038192782434876,8.990701462216435,6.4810648028276745,39.5392086502197,4.6699981689453125,-5.3928825909728815,1.0759986877441392,-3.0085259408188136,5.160523316307092,-0.9662636265373408,3.118261002025619,-6.176602159311024,85.80242068413368,31.670281629105858,2.042262314281478,12,-1.7399978637695312,2.8200016021728516,11.85250186920166,12.360502243041992,5.30000305175782,3,0.053436989574581206,1.0799980163574296,38.41999816894531,3.5866465929840445,41.459999084472656,1.4325012516987212,40.27000045776367,0.053436989574581206
6520,2018-12-07,39.86999893188477,41.27999877929688,39.310001373291016,40.72000122070313,2258700.0,-0.031576373448593764,1.000000000000007,-0.20383756883839216,47.43230023634389,41.000432960887096,-0.23771609141511618,0.28640129774431244,9.910017305923894,7.859899233235431,39.18266902957011,1.9699974060058665,-4.530673245453812,-0.08150043487547975,-3.9746533258466243,3.811652456095665,-2.0280768803610485,1.865076010610089,-4.46460664620745,59.05346854837459,3.3702487719749996,1.9465764454855723,12,-0.4399986267089915,4.120000839233391,12.912751197814934,13.660501480102532,6.3100013732910085,4,0.12315023774644485,-1.2398082587774668,41.16999816894531,1.0799980163574296,38.41999816894531,3.5866465929840445,41.459999084472656,0.12315023774644485
6521,2018-12-10,40.11000061035156,41.38000106811523,39.18000030517578,39.81999969482422,1357100.0,0.006019605841395048,-1.8025492873560893,-0.341176628983543,50.26583044449992,43.85011995480757,-0.24304238321207805,-0.24662596329086028,9.248165647493622,7.7100299665201675,39.21923063821427,2.200000762939446,-3.5042005955276565,0.3365011215209961,-3.1445225475128,3.817524790554792,-1.4040107129959054,2.0770129560378976,-4.317331825193783,63.991774069480854,4.318788633285507,1.7405118345168982,12,-0.6800003051757812,3.8799991607666016,12.244999885559082,13.989999771118164,6.95000076293946,0,0.12216398994312283,1.000000000000007,39.86999893188477,-1.2398082587774668,41.16999816894531,1.0799980163574296,38.41999816894531,0.12216398994312283
6522,2018-12-11,40.209999084472656,41.2400016784668,39.560001373291016,40.61999893188477,1550500.0,0.002493105774106885,1.0363574151694992,-1.413788113967034,61.583585651630045,48.17967561138232,-0.2081641206082523,-0.5728938672751838,8.766171335037797,7.706929620760228,39.03572383099613,1.6800003051757812,-2.5378915732816054,0.5614995956420898,-2.6441943352306723,3.767193526514852,-1.0413473697942948,2.1643465610784745,-4.0532903898032515,68.73662404877587,1.5476947930056895,1.6028469654363813,12,-0.779998779296875,3.780000686645508,11.680001258850098,13.89000129699707,8.010002136230476,1,0.12011942156247946,-1.8025492873560893,40.11000061035156,1.000000000000007,39.86999893188477,-1.2398082587774668,41.16999816894531,0.12011942156247946
6523,2018-12-12,42.709999084472656,43.11999893188477,40.52000045776367,40.86000061035156,4874200.0,0.06217359007514611,-1.055335753832798,-4.512193079578258,66.32391249687666,50.86564789063048,-2.2152931473049833,-3.092850669708149,5.948870932738167,5.329408176848048,38.36594642279596,2.9099998474121165,-1.5977345005184418,2.9734996795654283,-0.4704039806979452,6.417403339828802,1.2515478494337415,4.695451509697115,-6.211092874862324,93.30065491880978,20.875321743197446,1.7219518301316854,12,-2.6499996185302734,0.23999977111816406,9.527501106262207,11.39000129699707,5.510002136230476,2,0.046359156747351804,1.0363574151694992,40.209999084472656,-1.8025492873560893,40.11000061035156,1.000000000000007,39.86999893188477,0.046359156747351804
6524,2018-12-13,42.150001525878906,43.13999938964844,41.67499923706055,43.0,1880200.0,-0.013111626565155743,1.5929269264268016,-0.4594590136215735,61.46343036798515,52.8546170704422,-1.4661565894638215,-2.6390158751803057,6.187223074991969,6.0015684348922775,37.657011305906956,1.4650001525878906,-0.7854749344531342,2.3950019836425795,-1.0987368278454142,5.888740795130573,0.6481325778985791,4.14187138938658,-5.121407898486616,75.00004816538065,0.5012714992468119,1.7468694057439973,12,-2.0800018310546875,0.7999973297119141,9.974998474121094,11.94999885559082,7.259998321533203,3,0.052431767603039914,-1.055335753832798,42.709999084472656,1.0363574151694992,40.209999084472656,-1.8025492873560893,40.11000061035156,0.052431767603039914
6525,2018-12-14,43.20000076293945,43.72999954223633,41.2400016784668,41.52000045776367,3025800.0,0.02491101302608212,-1.22321449858822,-1.9764744953370852,62.51977731964734,54.99297748741127,-2.4877491442721293,-3.636838511067964,4.788909951650524,5.082472595161548,36.66223528955991,2.4899978637695312,0.27867322602414646,3.293501091003421,-0.523807562961224,7.110809744968066,1.3848467640210984,5.202155417985743,-5.560266559321548,88.35167322710868,11.844022545428018,1.9086543269823226,12,-2.835000991821289,-3.9990005493164062,8.667499542236328,10.899999618530273,7.25,4,0.07569445370401384,1.5929269264268016,42.150001525878906,-1.055335753832798,42.709999084472656,1.0363574151694992,40.209999084472656,0.07569445370401384
6526,2018-12-17,41.02000045776367,43.18999862670898,40.78499984741211,42.9900016784668,2707700.0,-0.050462969136009006,1.0295390162245748,-1.172619561219068,54.43845621224472,55.32488005867018,-0.2125222619589806,-1.5314168678381463,6.592274062918037,7.356481245794029,35.49557961309605,2.4150009155273438,0.5329149838425025,1.1110008239746065,-2.7093047278141213,4.931306375763334,-0.7991519519197539,3.021153599868967,-2.649434413511557,35.011983826408326,-37.772940539862915,1.910152775894364,12,-0.6550006866455078,-1.819000244140625,7.602499008178711,9.834999084472656,11.3499984741211,0,0.1257922913171372,-1.22321449858822,43.20000076293945,1.5929269264268016,42.150001525878906,-1.055335753832798,42.709999084472656,0.1257922913171372
6527,2018-12-18,41.95000076293945,42.459999084472656,41.38000106811523,42.13000106811523,1954000.0,0.02267187456844022,1.5714350590372559,0.09137065666970966,59.583954080017996,57.333478264423974,-1.1909470775680617,-2.43255596889383,5.32704190804661,6.548726560465568,34.465062793712576,1.4399986267089844,0.6890214967758723,1.9435010910034194,-1.9845965686157427,5.8715987506225815,-0.020547738806165228,3.907549920813004,-2.9363026989292322,44.54830881706323,-26.547296897871874,1.9640488298095824,12,-1.585000991821289,-3.4350013732910156,6.67249870300293,8.904998779296875,10.540000915527344,1,0.1218116929062365,1.0295390162245748,41.02000045776367,-1.22321449858822,43.20000076293945,1.5929269264268016,42.150001525878906,0.1218116929062365
6528,2018-12-19,41.0,42.75,40.79499816894531,41.900001525878906,3012700.0,-0.022646024926386343,-1.9847237995399085,5.000000000000197,52.69989930463952,57.36790512376503,0.18272991299633645,-1.1691832541651266,5.948360863789233,7.635371392516134,32.830159861867415,1.9550018310546875,0.9200834195522702,0.756500244140625,-2.771423196052396,4.284423684333646,-1.0074614759558855,2.5204619642371355,-1.4203457586026431,7.300515275629717,-58.08311514172553,1.7639617200965123,12,0.4549999237060547,-2.4850006103515625,7.622499465942383,9.854999542236328,11.09000015258789,2,0.1760975907488569,1.5714350590372559,41.95000076293945,1.0295390162245748,41.02000045776367,-1.22321449858822,43.20000076293945,0.1760975907488569
6529,2018-12-20,40.04999923706055,41.20000076293945,38.59000015258789,41.09000015258789,2932300.0,-0.023170750315596456,3.142851087792384,1.155554613656593,46.546228688516116,57.26945272956194,1.0696348689534005,0.07529772447034588,6.543804540540144,8.749494201214048,30.95471604444335,2.6100006103515625,0.8591804210813194,-0.3780004501342802,-3.400537913006403,2.6445370127378425,-1.8892691815703415,1.1332682813017811,3.6800003051757812,28.4046548218076,-32.38791555253232,1.511268731436062,12,1.1100006103515625,-1.5349998474121094,8.255001068115234,10.605001449584961,12.40999984741211,3,0.20399505965738984,-1.9847237995399085,41.0,1.5714350590372559,41.95000076293945,1.0295390162245748,41.02000045776367,0.20399505965738984
6530,2018-12-21,38.97000122070313,41.310001373291016,38.81999969482422,40.11999893188477,4296600.0,-0.026966243119376454,-2.4344832666419034,1.1057660565601732,46.54622868851613,56.85616364556374,2.244584620171615,1.3048953256768527,7.411864752203549,9.974789574357942,29.534034321737916,2.490001678466797,1.2494154439843612,-1.5104986190795842,-4.38233254574061,1.3613353075814416,-2.946415582410097,-0.07458165574907127,4.657198333740226,8.260895525358789,-50.444855350999966,1.4359169633305136,12,2.1899986267089773,-0.4550018310546946,9.33499908447265,11.684999465942376,14.520000457763665,4,0.267898339740432,3.142851087792384,40.04999923706055,-1.9847237995399085,41.0,1.5714350590372559,41.95000076293945,0.267898339740432
6531,2018-12-24,38.97000122070313,39.88000106811523,37.68000030517578,38.810001373291016,983800.0,0.0,1.2222235066323817,-0.13913057900586093,42.93817852612886,54.784451742730276,2.3086489615205323,1.4185813107568848,7.163963978193642,10.107989905647756,28.21814123039608,2.200000762939446,1.1735577115015872,-1.5364986419677678,-4.339521541752269,1.2665242578167337,-2.938010091860015,-0.13498719207552057,4.556454345703116,25.44380657151255,-28.140189015065406,1.4015114498922492,12,1.7349987030029226,-0.4550018310546946,9.182498931884759,11.532499313354485,15.759998321533196,0,0.2945855576760279,-2.4344832666419034,38.97000122070313,3.142851087792384,40.04999923706055,-1.9847237995399085,41.0,0.2945855576760279
6532,2018-12-26,42.08000183105469,42.11000061035156,39.38999938964844,39.47999954223633,1942100.0,0.07980499135061203,1.0451138170924261,16.250029802350088,60.338995178394256,54.11946092956556,-0.5679188847693268,-1.5445725203745013,3.7487580607587603,7.1333819155406175,26.82128784741128,3.1399993896484304,1.405314144848802,1.430001831054689,-1.3873728680793178,4.247376530188696,0.021314481487685555,2.8386891806216923,1.2125955249023406,86.78504518196934,27.02927037617549,1.408687349567003,12,-1.3750019073486328,-3.56500244140625,5.054998397827148,7.924999237060547,12.349998474121094,2,0.24453414099512116,1.2222235066323817,38.97000122070313,-2.4344832666419034,38.97000122070313,3.142851087792384,40.04999923706055,0.24453414099512116
6533,2018-12-27,42.61999893188477,42.61999893188477,40.45000076293945,40.45000076293945,1202500.0,0.012832630164753667,-1.0000000000000064,0.8346139456406145,54.680443253709015,53.365795694645996,-1.2538844192969592,-1.8203346496502135,2.9115972743358824,6.736006410420728,25.168414686093687,2.1699981689453196,1.5760948668712444,1.7429990768432688,-0.9304188989141906,4.416417052600728,0.4062900889645391,3.0797080647219985,0.4480945420410052,100.0,41.740401580667246,1.3367089878787286,12,-1.914999008178718,-4.104999542236335,4.515001296997063,7.385002136230462,13.060001373291009,3,0.2315814874222839,1.0451138170924261,42.08000183105469,1.2222235066323817,38.97000122070313,-2.4344832666419034,38.97000122070313,0.2315814874222839
6534,2018-12-28,42.06999969482422,43.29999923706055,41.38000106811523,42.61999893188477,1590500.0,-0.01290472198132997,1.010469447468027,-0.25345608348041565,57.462692168040306,52.803897344467444,-0.8006206804430889,-1.1638242882435037,3.0468192235054232,7.418414377735822,23.62222226469012,1.9199981689453196,1.5010894786331477,1.0874998092651396,-1.6000457555071108,3.77504537403739,-0.2562729731209856,2.4312725916512647,-4.3899993896484375,78.11388298922992,19.130395571765312,1.343772782386126,12,-1.5799999237060547,-3.5550003051757812,1.7655000686645508,6.510000228881836,11.010002136230469,4,0.23817448372828043,-1.0000000000000064,42.61999893188477,1.0451138170924261,42.08000183105469,1.2222235066323817,38.97000122070313,0.23817448372828043
6535,2018-12-31,42.77000045776367,43.0099983215332,41.77999877929688,42.38999938964844,1297800.0,0.016638953363852016,1.8604747097935899,-0.6909119913440842,58.75000345079678,53.282958148751,-1.7523050802990667,-1.8466670567846037,1.9358143977187865,6.848732475528934,22.693387913209747,1.229999542236321,1.0999085386854972,1.7165004730224638,-1.084554340485532,4.51755528653046,0.31597306626846233,3.1170278797764652,-4.977600173950194,90.56941494614964,30.888490189020466,1.4005274067539988,12,-2.280000686645508,-2.4265003204345703,-0.38950061798095703,4.354999542236328,12.989997863769531,0,0.22656063883557986,1.010469447468027,42.06999969482422,-1.0000000000000064,42.61999893188477,1.0451138170924261,42.08000183105469,0.22656063883557986
6536,2019-01-02,42.38000106811523,42.83000183105469,41.560001373291016,42.060001373291016,1677800.0,-0.009118526665286786,1.081965880381219,0.8421020930582557,57.004528138513194,52.99635526636158,-1.2841432926357825,-1.3602261693606224,1.997228101046801,7.260806723302082,21.719415009719036,1.2700004577636719,0.8451484447039235,1.2210010528564368,-1.614532566688169,4.0565346724010425,-0.19676575691586606,2.6387678626287396,-4.477448805236804,76.47063414710274,17.194310065091372,1.4177668097723042,1,-1.8900012969970632,-2.015001296997063,-0.40000152587889914,4.744998931884773,14.229999542236335,2,0.26215196626576365,1.8604747097935899,42.77000045776367,1.010469447468027,42.06999969482422,-1.0000000000000064,42.61999893188477,0.26215196626576365
6537,2019-01-03,41.11999893188477,42.290000915527344,40.47000122070313,41.77000045776367,1828000.0,-0.029731054848378013,1.153842681209136,-2.031256705528955,44.42105060270897,52.076483188369295,-0.17238670382783994,-0.13386536546433803,3.01909411656856,8.477021862851572,20.980060593878026,1.9099998474120952,0.4273582638045781,-0.02200107574461896,-2.854011053819349,2.810008902330111,-1.4380060647819874,1.3940039132927495,-3.109497729522708,23.50872026876924,-30.164019534800495,1.4160049890373665,1,-0.6299991607666087,-0.7549991607666087,0.4277505874633718,6.005001068115227,16.610000610351555,3,0.33098251371301113,1.081965880381219,42.38000106811523,1.8604747097935899,42.77000045776367,1.010469447468027,42.06999969482422,0.33098251371301113
6538,2019-01-04,43.04999923706055,43.86000061035156,40.77999877929688,41.70000076293945,2460100.0,0.04693580630614358,1.0740744546397956,-2.0769158538446417,52.88091476544373,52.780337196916804,-1.990317019517299,-1.7910401556027438,0.8088345070687808,6.489423460726655,19.424534342765856,3.0800018310546804,0.3879113238347429,1.6764991760253878,-0.9694770742466972,4.322475426297473,0.3535110508893453,2.9994873011614303,-4.933708074004514,76.1061498782447,24.093028390990952,1.3229881251360414,1,-2.279998779296875,-2.6199989318847656,-1.9624996185302734,4.075000762939453,14.600002288818352,4,0.26434381579079114,1.153842681209136,41.11999893188477,1.081965880381219,42.38000106811523,1.8604747097935899,42.77000045776367,0.26434381579079114
6539,2019-01-07,43.36999893188477,44.20000076293945,42.83000183105469,43.38999938964844,1471900.0,0.007433210232179244,-1.4909192424668034,-0.014815170644311962,50.57084679621782,53.22751698666143,-2.0001903148941196,-2.0424900789629987,0.20973933551344004,6.126354406078015,18.446493833112186,1.3699989318847656,0.15629721620205572,1.8864988327026424,-0.9028888971025353,4.67588656250782,0.49180496780005,3.281192697605235,-5.023959390936916,77.74793745532062,29.078439592607054,1.39469386490259,1,-2.4299983978271555,-2.769998550415046,-2.3999996185302805,3.7550010681152273,14.260002136230455,0,0.28383679217111846,1.0740744546397956,43.04999923706055,1.153842681209136,41.11999893188477,1.081965880381219,42.38000106811523,0.28383679217111846
6540,2019-01-08,44.77999877929688,45.18000030517578,43.43000030517578,44.06999969482422,2470500.0,0.03251094955355205,1.3178775155492903,-35.49914171277284,63.314442655667115,55.491546334387905,-2.793095699185365,-3.231463302517483,-1.3913549515175347,4.705636454172016,17.295134628809762,1.8100013732910085,0.20638353082612326,3.0509986877441477,0.006889236596492765,6.095108138891803,1.5289439621703238,4.573053413317972,-6.08272156502953,91.50739695050949,39.41209069084869,1.522054725573826,1,-2.4949989318847727,-3.6899986267089915,-4.079998970031745,2.345001220703118,13.0,1,0.18535067615042333,-1.4909192424668034,43.36999893188477,1.0740744546397956,43.04999923706055,1.153842681209136,41.11999893188477,0.18535067615042333
6541,2019-01-09,45.0099983215332,45.63999938964844,44.36999893188477,45.0,1759200.0,0.0051362114449780005,-1.000000000000011,0.014082161163107927,61.400886647193346,55.60953427536558,-2.3202159907512225,-3.241751455552347,-1.8388619340620593,4.490736854896717,16.120343862388253,1.2700004577636648,0.49934293544195185,3.0359983444213867,-0.23941733355283645,6.31141402239561,1.3982905054342751,4.673706183408498,-5.794103259993179,87.81428837055553,33.32825876112746,1.6377078389871111,1,-1.9649982452392578,-3.6899986267089844,-4.247498512268066,2.115001678466797,12.320003509521484,2,0.2388358231699177,1.3178775155492903,44.77999877929688,-1.4909192424668034,43.36999893188477,1.0740744546397956,43.04999923706055,0.2388358231699177
6542,2019-01-10,45.040000915527344,45.27000045776367,44.08000183105469,44.61000061035156,1369600.0,0.0006665762077975312,1.674156051228419,43.007249141549025,66.1600036621094,56.88504098741007,-2.1078501312516025,-3.047601266917802,-2.0411837649336704,4.482868138313975,14.833748768155045,1.1899986267089844,0.9116918814157344,2.82450084686279,-0.6115883950531753,6.260590088778756,1.1064562259048074,4.542545467820773,-5.181695421176478,87.65435393478907,26.076083623422008,1.7180446209579825,1,-1.9850006103515625,-3.720001220703125,-4.277501106262207,2.0849990844726562,12.040000915527344,3,0.2568827588730247,-1.000000000000011,45.0099983215332,1.3178775155492903,44.77999877929688,-1.4909192424668034,43.36999893188477,0.2568827588730247
6543,2019-01-11,44.68999862670898,45.77000045776367,44.4630012512207,44.83000183105469,1308600.0,-0.007770920996977737,-3.4006858772228394,-0.32558861624174396,69.49579325497496,58.222052219291704,-1.6017840391742126,-2.6790109845657284,-1.8408170179815926,4.831797784079491,14.382151831813633,1.3069992065429688,1.4374009023549448,2.3754985809326072,-1.2304749134445814,5.981472075309796,0.5725118337440094,4.178485328121205,-4.2535237428283565,63.26522668265183,-2.405626994820679,1.8029867471885954,1,-1.5699977874755788,-3.3049983978271413,-3.904998779296868,1.845001220703132,11.79000091552735,4,0.29178790145976863,1.674156051228419,45.040000915527344,-1.000000000000011,45.0099983215332,1.3178775155492903,44.77999877929688,0.29178790145976863
6544,2019-01-14,44.36000061035156,44.79999923706055,43.38000106811523,44.22000122070313,1680400.0,-0.007384158122578088,1.7843192986917928,-0.9999727527859261,74.17039754271946,59.93542934061644,-1.020058545969576,-2.292493549412349,-1.7202444809204351,5.145700288253906,13.854346243449228,1.4199981689453196,1.370903945909923,1.9350006103515653,-1.7834391020229106,5.653440322726041,0.07578075416432739,3.7942204665388033,-3.283502657604977,41.004175418659315,-30.609712186867938,1.8592198561872393,1,-1.239999771118164,-2.9750003814697266,-2.660750389099121,2.174999237060547,12.369998931884766,0,0.2995942455516123,-3.4006858772228394,44.68999862670898,1.674156051228419,45.040000915527344,-1.000000000000011,45.0099983215332,0.2995942455516123
6545,2019-01-15,46.47000122070313,46.849998474121094,44.72999954223633,44.72999954223633,1585900.0,0.047565387315598784,-1.4367780308727098,12.428637602180519,78.28053843033575,62.299430484152275,-2.849695518188369,-4.368951438424411,-4.078465533478621,3.038256840055105,13.751255154437175,2.4899978637695312,1.4628254456482495,3.8815011978149485,-0.24553506622736165,8.008537461857259,1.8179830657937899,5.945019329836107,-4.830282967354499,89.0490623203273,11.11599372700212,2.0635181320211555,1,-2.8100013732910227,-4.205001831054695,-4.7600011825561594,0.06499862670897727,10.819999694824212,1,0.24015492907799052,1.7843192986917928,44.36000061035156,-3.4006858772228394,44.68999862670898,1.674156051228419,45.040000915527344,0.24015492907799052
6546,2019-01-16,46.18000030517578,46.88000106811523,45.52000045776367,46.47999954223633,1328700.0,-0.0062406048614035425,1.472723237353457,-0.17241318831651364,69.63600342591886,65.10109190895338,-2.194783462776428,-3.871024866655006,-4.093851870688496,3.326919146298536,13.49550198162478,1.3600006103515554,1.5605149701988168,3.3335002899169908,-1.01963380218222,7.6866343820162015,1.1569332438673854,5.510067335966596,-3.8108428209190066,79.99997820173012,3.054988917406405,2.1765670460496054,1,-2.3500003814697266,-3.8999996185302734,-4.470000267028809,0.3549995422363281,9.79000091552735,2,0.2511909570693742,-1.4367780308727098,46.47000122070313,1.7843192986917928,44.36000061035156,-3.4006858772228394,44.68999862670898,0.2511909570693742
6547,2019-01-17,47.06000137329102,47.88000106811523,45.90999984741211,46.02000045776367,2027400.0,0.019055891344734732,-2.1269807630592497,-3.4666785346439206,70.59369110312626,67.06917816869588,-2.395497879646946,-4.583570753856883,-5.240494035006243,2.4264129689873215,13.37157711401904,1.970001220703118,1.6172372003097024,3.9580013275146584,-0.7582798900699999,8.674282545099317,1.5998607187223257,6.316141936306991,-3.969108915616893,81.77778455946212,7.428991787013089,2.3581406087923296,1,-1.7049999237060618,-4.280000686645515,-5.35000133514405,-0.5250015258789134,8.289997100830071,3,0.2182320475577466,1.472723237353457,46.18000030517578,-1.4367780308727098,46.47000122070313,1.7843192986917928,44.36000061035156,0.2182320475577466
6548,2019-01-18,48.22000122070313,48.72000122070313,47.06000137329102,47.06000137329102,1806500.0,0.024649379803683313,-1.8620690789149157,1.1153834867769428,76.99735617193525,70.00545698822003,-3.067600868846462,-5.454592138910208,-6.628204743114502,1.244142319248894,13.151831872357528,1.6599998474121094,1.7844345869578433,4.7570011138916115,-0.3692949006969002,9.883297128480123,2.193853106597352,7.320149121185871,-4.267069213149604,90.6367043874018,16.07165962704346,2.5631480072942563,1,-2.1700000762939524,-5.020000457763679,-6.5100011825561594,-1.6850013732910227,7.55999755859375,4,0.18374119423596236,-2.1269807630592497,47.06000137329102,1.472723237353457,46.18000030517578,-1.4367780308727098,46.47000122070313,0.18374119423596236
6549,2019-01-22,48.22000122070313,49.2400016784668,47.56700134277344,47.90999984741211,1228300.0,0.0,-2.3594438805798656,0.26724259833535097,75.4911018402246,71.35841911983754,-2.5784277579728396,-5.071132640497829,-6.869637210007703,1.2155778857694912,12.281925269173176,1.6730003356933594,2.320420658123439,4.348501014709477,-0.9324052966340517,9.629407326053006,1.7080478590377126,6.988954170381241,-3.313655370519683,77.3835925803752,4.642933967022941,2.6404531556717648,1,-1.9099998474121165,-4.760000228881843,-6.7150020599365305,-1.6850013732910227,7.159999847412095,1,0.17129817736269137,-1.8620690789149157,48.22000122070313,-2.1269807630592497,47.06000137329102,1.472723237353457,46.18000030517578,0.17129817736269137
6550,2019-01-23,49.40999984741211,49.43999862670898,48.40999984741211,48.790000915527344,1171700.0,0.02467852751107058,2.0294238094437107,1.9999876945794164,80.59179903560255,73.49074271854967,-3.400155776975595,-5.7328144517482755,-8.0101364204411,-0.005616357723710053,11.448869567257727,1.2199974060058452,2.632737762362339,5.016499710083011,-0.28828406719708255,10.321283487363104,2.364107821442964,7.668891598723057,-3.6369228315719937,99.23472466047251,25.85195006123024,2.652391888640047,1,-3.000000000000007,-5.850000381469727,-7.90000057220459,-3.1000003814697266,6.189998626708984,2,0.1481481424292619,-2.3594438805798656,48.22000122070313,-1.8620690789149157,48.22000122070313,-2.1269807630592497,47.06000137329102,0.1481481424292619
6551,2019-01-24,50.45000076293945,50.63000106811523,49.72000122070313,49.7400016784668,1167300.0,0.021048389369339615,-1.426666259765633,1.1451617865119457,91.39307140216975,76.2944169118897,-4.008922595586405,-6.1858149559428455,-9.018158374117732,-1.0623001198946085,10.382610440109227,1.220001220703118,3.032207401331121,5.482500648498537,0.1642933577020358,10.800707939295037,2.8233970031002897,8.141604293896783,-3.943539424925568,96.1864351986553,15.813539682587518,2.659103645398249,1,-3.444999694824226,-6.295000076293945,-10.667000770568848,-4.655000686645508,4.029998779296875,3,0.1355797829365455,2.0294238094437107,49.40999984741211,-2.3594438805798656,48.22000122070313,-1.8620690789149157,48.22000122070313,0.1355797829365455
6552,2019-01-25,52.36999893188477,52.60200119018555,50.70000076293945,51.02999877929688,1400400.0,0.03805744578612069,1.1086424660981453,1.8873265922352005,91.3854259620251,78.72659832378416,-5.341535416195065,-7.689637580749242,-10.85225932308191,-2.9659511250589574,10.59429136571032,2.1520004272460938,3.187837647084841,6.887998962402349,0.8093746005156888,12.96662332428901,3.8486867814590227,9.927311143345676,-5.038829647850619,95.81374474980086,14.285584106380412,3.03931218094333,1,-4.378997802734382,-7.228998184204109,-12.586998939514167,-6.574998855590827,2.720001220703118,4,0.06874169108730954,-1.426666259765633,50.45000076293945,2.0294238094437107,49.40999984741211,-2.3594438805798656,48.22000122070313,0.06874169108730954
6553,2019-01-28,52.4900016784668,52.7400016784668,50.709999084472656,51.75,1222200.0,0.00229144069179954,2.2741933002931773,0.5522399956728812,91.22964949639805,80.62207076308178,-4.736885992136365,-7.412325054153442,-10.826460705659514,-3.078323202976989,11.065823172567299,2.0300025939941406,3.4054867097460217,6.514501571655273,-0.15926706989431239,13.18827021320486,3.1776172508804805,9.851385892430066,-4.104666013202362,95.16721469598568,12.61721881437525,3.336884320774794,1,-3.7550010681152344,-7.280000686645508,-13.050002098083496,-6.695001602172852,2.2099990844726562,0,0.054486506081167896,1.1086424660981453,52.36999893188477,-1.426666259765633,50.45000076293945,2.0294238094437107,49.40999984741211,0.054486506081167896
6554,2019-01-29,52.09000015258789,52.790000915527344,51.349998474121094,52.790000915527344,1188600.0,-0.007620527968910329,3.1142882055138665,-0.9459448313546784,86.36814118849179,81.5206932917658,-3.4923279958971065,-6.559468209669376,-10.309057170737745,-2.7093446702437163,11.877847682311467,1.44000244140625,3.5853232448813657,5.613500022888182,-1.324955733068613,12.551955778844977,2.1442721449097846,9.08272790086658,-2.833731284682983,84.01825131881368,2.493849144980615,3.469227877978398,1,-2.934999465942383,-6.854999542236328,-12.105000495910645,-6.295000076293945,1.7000007629394531,1,0.07083890604530296,2.2741933002931773,52.4900016784668,1.1086424660981453,52.36999893188477,-1.426666259765633,50.45000076293945,0.07083890604530296
6555,2019-01-30,52.459999084472656,52.75,51.72000122070313,52.68999862670898,1633000.0,0.007103070278382084,4.885668821048231,0.32857041650998164,86.55542781672538,83.40062933518875,-3.2668327986323007,-6.499529251579858,-10.503031025916727,-3.079789104660769,12.73375500557721,1.029998779296868,3.801524656416831,5.498999023437499,-1.6981439122138795,12.696141959088877,1.900427555611813,9.097570491263184,-2.4969838070432644,89.25075362023503,8.169945555489477,3.598571467825688,1,-3.1099987030029297,-7.224998474121094,-12.622499465942383,-6.899999618530273,0.5699996948242259,2,0.05566149513157059,3.1142882055138665,52.09000015258789,2.2741933002931773,52.4900016784668,1.1086424660981453,52.36999893188477,0.05566149513157059
6556,2019-01-31,53.4900016784668,54.56999969482422,52.665000915527344,52.709999084472656,1701700.0,0.019634056652109377,-3.3793129151776906,-3.3913223757319475,87.75690812652783,85.30765344890003,-3.5211521147494906,-7.014140781702423,-11.36720100257017,-4.102495913075558,13.749413828307627,2.1100006103515625,4.068030359599433,5.973501586914061,-1.4464618154800704,13.393464989308193,2.2635198857169954,9.683483288111127,-2.9615892734178146,72.09306681044893,-7.819306384527167,3.709981701197066,1,-2.6750011444091797,-7.365001678466797,-13.652502059936523,-7.930002212524414,0.09000015258789062,3,0.039446564394177486,4.885668821048231,52.459999084472656,3.1142882055138665,52.09000015258789,2.2741933002931773,52.4900016784668,0.039446564394177486
6557,2019-02-01,54.72999954223633,55.02999877929688,53.31000137329102,53.4900016784668,2190900.0,0.023181862495037286,-1.1499988079059866,1.5897355641087088,91.55628888116968,86.92531263881496,-3.9769644713757373,-7.570368818904534,-12.39226743333414,-5.351385124037051,14.442829239844809,1.7199974060058594,4.1194850089444515,6.532999420166014,-0.9132721534021613,13.97927099373419,2.80986363338193,10.256135206950098,-3.393269679232297,93.0555727256189,10.58150188652803,3.7231357867840864,2,-3.431499481201172,-7.520000457763672,-15.119999885559082,-9.170000076293945,-0.829998016357429,4,-0.00456787871534825,-3.3793129151776906,53.4900016784668,4.885668821048231,52.459999084472656,3.1142882055138665,52.09000015258789,-0.00456787871534825
6558,2019-02-04,54.43000030517578,54.68000030517578,51.5,51.7599983215332,2416200.0,-0.005481440518358305,1.006308085348082,2.1532311156778174,91.78422051667128,88.73565915842013,-3.021145430373096,-6.7185589884346015,-11.75582148104359,-5.084306308788122,15.512167584731932,3.229999542236328,4.438619765350488,5.6640001296997085,-1.8649826576305983,13.192982917030015,1.899508736034555,9.428491523364862,0.5999984741211009,83.6956949901003,-3.85780982947918,3.764491393665153,2,-2.710000991821289,-6.690000534057617,-14.820000648498535,-8.870000839233398,-0.970001220703125,0,0.012125663121654418,-1.1499988079059866,54.72999954223633,-3.3793129151776906,53.4900016784668,4.885668821048231,52.459999084472656,0.012125663121654418
6559,2019-02-05,55.68000030517578,55.78499984741211,54.43999862670898,54.43999862670898,2787600.0,0.022965276373168253,-1.169353871143379,0.46441975925992335,91.15280194396107,89.90910392601555,-3.4661649062126614,-7.377275474573999,-12.651136720065224,-6.382167293808912,16.925096573089398,1.3549995422363281,4.751348811796021,6.298500061035156,-1.384238969294671,13.981239091364984,2.4571305458702426,10.13986957620007,-4.180000305175781,97.54960219427448,9.764532122338338,3.841369515164915,2,-2.927499771118164,-7.552499771118164,-16.070000648498535,-10.120000839233398,-1.5200004577636719,1,-0.01760056639484664,1.006308085348082,54.43000030517578,-1.1499988079059866,54.72999954223633,-3.3793129151776906,53.4900016784668,-0.01760056639484664
6560,2019-02-06,53.08000183105469,54.75,52.72999954223633,53.81999969482422,3880600.0,-0.046695374638484166,-1.8055514347475947,-0.5967716629904075,75.55556120695891,88.14938057099212,-0.3250077327847549,-4.346422516105761,-9.769643941174962,-3.8679885348351775,18.404182136613628,2.950000762939453,4.849295759569372,3.283501434326169,-4.2478627534619875,10.814865622114326,-0.48218065956790923,7.049183528220247,-1.5800018310546875,36.872856180121374,-49.75316512405044,3.76568209389408,2,0.16249847412109375,-4.95250129699707,-13.577502250671387,-7.520002365112305,1.9199981689453125,2,0.013376018462329275,-1.169353871143379,55.68000030517578,1.006308085348082,54.43000030517578,-1.1499988079059866,54.72999954223633,0.013376018462329275
6561,2019-02-07,55.7599983215332,60.90999984741211,55.20199966430664,57.9000015258789,9679400.0,0.05048975881742668,-2.506142059959627,2.8919045704329083,78.43137108239199,86.71004113992177,-2.427887975328325,-6.513724538093726,-12.14828671255178,-6.675456026717129,20.348271571491715,7.829998016357422,5.093227982228299,5.42599792480469,-2.2008445810946498,13.05284043070403,1.6125766718550238,9.239419177754357,-4.17429832458496,45.270971207345625,-40.23465145390817,3.81342125294967,2,0.05000114440917969,-5.069997787475586,-15.34324836730957,-10.19999885559082,-0.06999969482422586,3,-0.04895982109780761,-1.8055514347475947,53.08000183105469,-1.169353871143379,55.68000030517578,1.006308085348082,54.43000030517578,-0.04895982109780761
6562,2019-02-08,56.61000061035156,57.27999877929688,53.349998474121094,54.540000915527344,3309400.0,0.01524394394556694,1.3049881979170108,-0.9672881286442369,77.98532550136936,85.23844958491858,-2.9202965271825505,-6.801188645528825,-12.705345686459061,-7.643372816996305,22.22579631757999,3.9300003051757884,5.212231931491715,5.697500228881836,-1.9935055218437014,13.388505979607373,1.8519973535190672,9.543003104244605,-4.651328619384763,54.303939354014865,-29.290538100928053,3.845502875362767,2,-0.48000144958496094,-5.920000076293945,-16.1825008392334,-11.05000114440918,0.5400009155273366,4,-0.0535240902071783,-2.506142059959627,55.7599983215332,-1.8055514347475947,53.08000183105469,-1.169353871143379,55.68000030517578,-0.0535240902071783
6563,2019-02-11,57.72999954223633,58.38999938964844,56.81000137329102,57.5,3254700.0,0.01978447129145522,1.038708121371412,0.11111090635008974,79.51582933926635,84.47708160167133,-3.597108960094104,-7.2667431665899045,-13.476918199133962,-8.858087412984545,24.06246648403535,1.779998779296875,5.171363622219474,6.165499114990233,-1.5153265046838413,13.846324734664307,2.3250863051531923,10.005911924827274,-5.413274437011715,61.12469209611544,-22.29476309136092,3.8404128098370376,2,-1.5249996185302734,-6.885000228881836,-17.302499771118164,-12.649499893188477,0.40000152587889914,0,-0.0663432885280959,1.3049881979170108,56.61000061035156,-2.506142059959627,55.7599983215332,-1.8055514347475947,53.08000183105469,-0.0663432885280959
6564,2019-02-12,57.6500015258789,58.4900016784668,57.06999969482422,58.36000061035156,1521300.0,-0.0013857269529147231,1.9278354569765612,-3.086958685087852,77.4666792466937,83.46722064944558,-2.9563786876844276,-6.471856816576505,-13.102846752649832,-8.905527414299542,26.179350574724957,1.4200019836425781,5.006503012433129,5.42100105285644,-1.9278110995270197,12.769813205239899,1.74659497666471,9.09540712904817,-4.9895454309667855,60.14672127248587,-20.393475692397608,3.674406076191729,2,-1.4450016021728445,-5.780000686645501,-17.050001144409173,-13.425001144409173,1.859996795654304,1,-0.07268000573296363,1.038708121371412,57.72999954223633,1.3049881979170108,56.61000061035156,-2.506142059959627,55.7599983215332,-0.07268000573296363
6565,2019-02-13,57.63000106811523,58.06999969482422,57.18999862670898,57.68000030517578,1330000.0,-0.00034692900666610793,1.1204895693058785,0.07042155145550623,75.67955114260856,82.12529209567677,-2.375723024964529,-5.874075687570304,-12.827752805390567,-9.001601345023808,27.846443184554794,0.8800010681152415,4.858449381789072,4.843000602722164,-2.357896935671448,12.043898141115776,1.2425518335253543,8.443449371918973,-4.639563223103117,56.613780641827645,-21.04065322936667,3.600448769196807,2,-1.4250011444091726,-5.485000610351555,-16.860000610351555,-13.640001296997063,-0.040000915527336645,2,-0.06021171536335357,1.9278354569765612,57.6500015258789,1.038708121371412,57.72999954223633,1.3049881979170108,56.61000061035156,-0.06021171536335357
6566,2019-02-14,57.77999877929688,58.099998474121094,56.52000045776367,57.2400016784668,1096200.0,0.002602771271934756,1.6779707043309875,-10.800106813151885,72.1539801117041,79.96948001018059,-2.0709740097332983,-5.386648333830543,-12.68083767457707,-9.237322729127463,29.47069307838051,1.5799980163574219,4.876618697319792,4.412998390197764,-2.405721635825948,11.231718416221476,1.0036383771859079,7.82235840320962,-4.47277845418877,86.18672263531604,10.381971445350331,3.409360013011854,2,-1.5749988555908274,-5.63499832153321,-16.092498779296882,-13.789999008178718,-0.8400001525879048,3,-0.048113513984582856,1.1204895693058785,57.63000106811523,1.9278354569765612,57.6500015258789,1.038708121371412,57.72999954223633,-0.048113513984582856
6567,2019-02-15,57.33000183105469,58.09000015258789,56.42499923706055,58.09000015258789,1625600.0,-0.007788109341453131,3.3815910334338874,-1.4074118552950217,69.29826242523076,77.47104022224275,-1.35597687030031,-4.350870423723961,-11.971398270421432,-8.845400495576449,30.74808347174358,1.6650009155273438,4.873075825037816,3.4495014190673814,-2.9000443855191094,9.799047223653872,0.27472851677413956,6.624274321360623,-3.7186703250544184,43.825739662459725,-28.309944945296124,3.1747729022932436,2,-0.5100021362304688,-5.185001373291016,-15.147501945495605,-13.340002059936523,-0.3500022888183594,4,-0.028606369299945644,1.6779707043309875,57.77999877929688,1.1204895693058785,57.63000106811523,1.9278354569765612,57.6500015258789,-0.028606369299945644
6568,2019-02-19,57.08000183105469,57.79999923706055,56.68999862670898,57.36999893188477,1391600.0,-0.00436071850715658,-1.0747606909213925,0.38157597538511895,70.13723379067663,75.13597709410003,-0.7716949409577438,-3.5869739092865416,-11.361508385275982,-8.6630230525261,31.762166494563598,1.1100006103515696,4.743466186327652,2.7565013885498075,-3.15112177473209,8.664124551831705,-0.19731019309114117,5.710312970190756,-3.176723591397945,31.719216445482225,-37.30593083437615,2.9538115816409474,2,-0.26000213623046875,-4.935001373291016,-14.892501831054688,-13.090002059936523,-1.8400001525878906,1,0.0012263435980852666,3.3815910334338874,57.33000183105469,1.6779707043309875,57.77999877929688,1.1204895693058785,57.63000106811523,0.0012263435980852666
6569,2019-02-20,56.47999954223633,57.54999923706055,55.7599983215332,57.31000137329102,1372200.0,-0.010511602480221427,1.7328309183245585,2.8621038923454907,65.92711263188596,74.06614947464747,-0.05171748333311399,-2.462687800080161,-10.489822423539287,-8.166433830321338,32.45250268816476,1.7900009155273438,4.413344621848225,1.7434991836547837,-3.4831825923240487,6.970180959633616,-0.8698417043346325,4.3568400716442,-2.2964524382693696,30.769280929612318,-34.22283779248329,2.6133408879894175,2,0.6499996185302734,-4.334999084472656,-14.227499008178711,-12.489999771118164,-0.6100006103515554,2,0.029213908272874844,-1.0747606909213925,57.08000183105469,3.3815910334338874,57.33000183105469,1.6779707043309875,57.77999877929688,0.029213908272874844
6570,2019-02-21,56.72999954223633,57.18000030517578,56.09000015258789,56.38000106811523,1029000.0,0.004426345644940266,-1.3440855804490677,-0.42168397830683463,63.68243645977711,72.4273789610236,0.3022701707128448,-2.251615295083681,-10.417722927150145,-8.526308846921566,33.102341182666414,1.0900001525878906,4.109119459641974,1.6274991989135756,-3.0220004428258562,6.2769988406530075,-0.6972506219561438,3.952249019783295,-2.277394328531564,41.45304091670104,-21.70558523743064,2.324749820869716,2,-0.8099994659423828,-3.9099998474121094,-14.477499008178711,-12.739999771118164,-0.11999893188476562,3,0.04900403316991264,1.7328309183245585,56.47999954223633,-1.0747606909213925,57.08000183105469,3.3815910334338874,57.33000183105469,0.04900403316991264
6571,2019-02-22,57.290000915527344,57.5,56.599998474121094,56.83000183105469,1262100.0,0.009871344576234176,1.0454643974926956,1.314288828337848,61.46954820075027,70.59229259428815,-0.01997749345427735,-2.3957375479419625,-10.650213700480535,-9.211927579440044,33.378298138228416,0.9000015258789062,3.775756741750534,1.8455005645751967,-2.3468458244532755,6.037846953603669,-0.2506726299390394,3.941673759089433,-2.5790999164742843,65.66529577796842,6.028663644700885,2.0961731945142352,2,-0.16500091552734375,-4.075000762939453,-14.32750129699707,-13.30000114440918,-1.0300025939941406,4,0.005236502570542534,-1.3440855804490677,56.72999954223633,1.7328309183245585,56.47999954223633,-1.0747606909213925,57.08000183105469,0.005236502570542534
6572,2019-02-25,55.97000122070313,58.6500015258789,55.599998474121094,57.43000030517578,1715900.0,-0.023040664578981573,-1.7727242777232481,-3.173917370175627,56.3218466403083,68.01518340551505,1.3406777363022755,-0.83501799644106,-9.014513101300786,-8.003024541801686,33.15608569194638,3.0500030517578054,3.756888362359277,0.34550075531006286,-3.592451973039161,4.283453483659287,-1.6234756088645454,2.314477119484671,-1.0111362677157132,12.131225454636677,-42.6254136691919,1.9689763641746112,2,1.154998779296868,-2.5600013732910227,-12.91500091552735,-11.980001449584968,0.7099990844726491,0,0.01733066615776746,1.0454643974926956,57.290000915527344,-1.3440855804490677,56.72999954223633,1.7328309183245585,56.47999954223633,0.01733066615776746
6573,2019-02-26,55.349998474121094,56.06000137329102,54.63999938964844,55.79999923706055,1374300.0,-0.011077411703766415,1.9278239428034059,0.3082198939199973,48.5714200785927,64.80459905350381,1.7741440626199747,0.01078759510215832,-8.160099670440815,-7.477295986925363,32.68258403629112,1.4200019836425852,3.418165452951129,-0.4175018310546861,-4.073838224230656,3.2388345621212835,-2.2456700276426744,1.4106663655333023,5.560001373291016,17.70570339745703,-30.330984118086697,1.8281681965879848,2,1.2950019836425781,-1.3649978637695312,-11.28249740600586,-11.35999870300293,1.970001220703125,1,0.029448981265597363,-1.7727242777232481,55.97000122070313,1.0454643974926956,57.290000915527344,-1.3440855804490677,56.72999954223633,0.029448981265597363
6574,2019-02-27,55.77999877929688,56.0,54.54999923706055,54.90999984741211,934400.0,0.007768750081842191,1.2137393021149707,-1.9333276819395742,64.39231204070094,63.55046137551409,1.1744994165071532,-0.13554237596006402,-8.327806452601216,-7.995716005759192,32.14917067292308,1.4500007629394531,3.0335036342570305,-0.17200145721434978,-3.393544875862432,3.0495419614337322,-1.7827731665383908,1.4387702521096912,5.004601058959956,29.999972087596788,-18.645452458977317,1.6107717093240412,2,0.8200016021728445,-1.5414981842041087,-11.154997825622566,-11.789999008178718,-0.549999237060554,2,-0.009680837444379975,1.9278239428034059,55.349998474121094,-1.7727242777232481,55.97000122070313,1.0454643974926956,57.290000915527344,-0.009680837444379975
6575,2019-02-28,55.38000106811523,55.93000030517578,54.9000015258789,55.84000015258789,973500.0,-0.007170988166642189,2.218749254941252,-0.5287352289917386,47.32396242898479,60.791570521878604,1.365351761528494,0.5211506950166935,-7.698605095068025,-7.703328778531478,31.58693098858355,1.029998779296882,2.462691952737565,-0.7179992675781293,-3.509109777193231,2.0731112420369726,-2.1135545223856766,0.6775559872294181,5.155214746093762,20.24393579775031,-27.637465644598336,1.3955552548075503,2,1.2199993133544993,-0.7200012207031179,-10.494999885559075,-12.430002212524407,-0.46000289916991477,3,0.008847920807492748,1.2137393021149707,55.77999877929688,1.9278239428034059,55.349998474121094,-1.7727242777232481,55.97000122070313,0.008847920807492748
6576,2019-03-01,55.599998474121094,56.0,55.209999084472656,55.97999954223633,1208300.0,0.003972506351801686,2.761891354301959,0.8260909226609927,42.19472073676211,57.78006588982653,0.8980398174734603,0.49258929883347946,-7.611838105138659,-8.028674130805953,30.42943026218248,0.7900009155273438,1.9514957120366887,-0.603501701354979,-3.126142733846571,1.9191393311366127,-1.864822217600775,0.6578188148908168,4.695808677001956,25.60972319269518,-20.572810073521527,1.2613205162457963,3,1.0000019073486328,-0.28499794006347656,-10.614998817443848,-12.649999618530273,0.21000289916992898,4,0.01816550654584237,2.218749254941252,55.38000106811523,1.2137393021149707,55.77999877929688,1.9278239428034059,55.349998474121094,0.01816550654584237
6577,2019-03-04,54.47999954223633,55.91999816894531,53.0,55.84000015258789,1824400.0,-0.020143866234206276,2.8421113392126647,3.578938914822065,24.884055492992843,52.75193496786167,1.7559032332538607,1.6789807610399023,-6.221745721911212,-7.002604512445842,28.6224174709402,2.9199981689453125,1.4499808673964836,-1.711000633239749,-4.2666459741712615,0.8446447076917636,-2.9888233037055087,-0.4331779627739891,5.585975292324221,48.365976406232555,3.90525259361214,1.2778226704657574,3,1.345001220703125,1.3250007629394531,-8.899998664855957,-12.514999389648438,2.1800003051757812,0,0.032672518249874605,2.761891354301959,55.599998474121094,2.218749254941252,55.38000106811523,1.2137393021149707,55.77999877929688,0.032672518249874605
6578,2019-03-05,55.09000015258789,55.290000915527344,54.20500183105469,54.540000915527344,898600.0,0.011196780753983893,1.2842067644566872,-0.40441102222621145,31.714265940130105,48.950507557666576,0.9319384861129976,1.181539031112365,-6.51836982902158,-7.691805834335241,27.94885029589393,1.0849990844726562,1.0307744972052575,-1.134000015258792,-3.609695995371368,1.341695964853784,-2.37184800531508,0.10384797479749608,4.552016191899028,69.66667175292969,26.06692526791889,1.2378479900562889,3,0.7350006103515625,0.7199993133544922,-8.523999214172363,-12.138999938964844,1.9000015258789062,1,0.02886186509682198,2.8421113392126647,54.47999954223633,2.761891354301959,55.599998474121094,2.218749254941252,55.38000106811523,0.02886186509682198
6579,2019-03-06,54.70000076293945,55.56999969482422,54.38999938964844,55.08000183105469,872500.0,-0.007079313642552543,-1.3599916076980296,-0.6909119913440931,30.122101449275547,45.22158144538862,1.165451767413174,1.575111681296022,-5.782438568835204,-7.388070832096446,26.92111285420577,1.1800003051757812,0.64299485589585,-1.4749994277954102,-4.0334407157540255,1.0834418601632052,-2.754220071774718,-0.19577878381610248,4.5434946008782475,56.66669209798177,14.105349044999869,1.2792206439793095,3,1.125,1.4299983978271484,-7.727499961853027,-11.680000305175781,3.1699981689453196,2,0.04789760320551717,1.2842067644566872,55.09000015258789,2.8421113392126647,54.47999954223633,2.761891354301959,55.599998474121094,0.04789760320551717
6580,2019-03-07,53.790000915527344,55.099998474121094,53.70000076293945,54.72999954223633,1123100.0,-0.016636194419007322,-1.4999982970085253,2.4736736435275812,25.461259460499406,41.22066047424964,1.8042966946777383,2.6783505934292577,-4.495131871990921,-6.490028305732643,26.718421109301037,1.3999977111816406,0.2142136545268869,-2.420499229431151,-4.812402476241928,-0.02859598262037366,-3.616450852836543,-1.2245476060257587,5.078884726461297,26.333363850911457,-10.26725698963006,1.1959516234053897,3,2.0349998474121094,2.414999008178711,-6.595000267028809,-10.745000839233398,3.4099998474121094,3,0.026770749250783155,-1.3599916076980296,54.70000076293945,1.2842067644566872,55.09000015258789,2.8421113392126647,54.47999954223633,0.026770749250783155
6581,2019-03-08,53.02999877929688,53.90999984741211,52.30500030517578,53.0,1679500.0,-0.014129059737775118,-1.2605656504873148,-0.03191364162085045,24.52605564032669,37.68779480758502,2.119340601475436,3.397534764949029,-3.3588749276652763,-5.762172118330163,24.859776208317683,1.6049995422363281,-0.15620621759225628,-3.0440013885497947,-5.824220902565081,-0.26378187453450863,-4.434111145557438,-1.6538916315421517,5.486753724172438,20.05529467630474,-14.985680329831538,1.3901097570076433,3,1.1525020599365163,3.1750011444091726,-5.737498283386238,-9.984998703002937,7.150001525878899,4,0.035640192969159434,-1.4999982970085253,53.790000915527344,-1.3599916076980296,54.70000076293945,1.2842067644566872,55.09000015258789,0.035640192969159434
6582,2019-03-11,53.58000183105469,54.40999984741211,53.349998474121094,53.349998474121094,1945300.0,0.010371545623578893,-8.217268716621886,7.667090539164003,29.977129289349435,35.621762497669096,1.3350592606522085,2.749880620190268,-3.618734483034274,-6.385199183412794,23.69410310169025,1.3800010681152273,-0.5108326694055378,-2.34249839782715,-5.322762751819148,0.6377659561648485,-3.832630574823149,-0.8523662208311507,4.4398104965511465,39.050590022198854,3.4411590452253833,1.4901321769959994,3,0.5724983215332031,2.624998092651367,-5.110001564025879,-9.645002365112305,4.229999542236335,0,0.04161999749958656,-1.2605656504873148,53.02999877929688,-1.4999982970085253,53.790000915527344,-1.3599916076980296,54.70000076293945,0.04161999749958656
6583,2019-03-12,53.9000015258789,54.47000122070313,52.84000015258789,53.7400016784668,1487300.0,0.0059723718530884096,1.5076954226540167,0.695641357348959,34.7517899987329,32.32837115967264,0.8803226160731086,2.2432475555000977,-3.65629851062166,-6.773111675972736,22.296337106652377,1.6300010681152415,-0.8878286365958061,-1.8309988021850643,-4.814440375058645,1.1524427706885163,-3.322719588621858,-0.33927801574827043,3.662625839932531,48.851501343614686,12.108098938667169,1.4917207864367912,3,0.2524986267089915,2.3049983978271555,-4.645751953124993,-9.735002517700181,4.699996948242195,1,0.051205904330226426,-8.217268716621886,53.58000183105469,-1.2605656504873148,53.02999877929688,-1.4999982970085253,53.790000915527344,0.051205904330226426
6584,2019-03-13,53.459999084472656,55.06000137329102,53.349998474121094,54.13999938964844,1088500.0,-0.008163310370130183,-2.800000000000016,-4.250005960470351,31.09827491999063,30.52551699200663,1.0690463392744078,2.480423251459868,-2.9154192251549773,-6.45632302811422,20.68401550639505,1.710002899169929,-1.1403980488031067,-2.0615011215209975,-5.065935115585972,0.9429328725439774,-3.5637181185534885,-0.5592841244885065,3.6820181164879244,41.32377588400037,4.962291267282325,1.5022169970324888,3,0.6925010681152344,3.147500991821289,-3.729999542236328,-9.295000076293938,5.6399993896484375,2,0.06603072679474509,1.5076954226540167,53.9000015258789,-8.217268716621886,53.58000183105469,-1.2605656504873148,53.02999877929688,0.06603072679474509
6585,2019-03-14,54.15999984741211,54.66999816894531,52.63000106811523,53.38000106811523,1422200.0,0.013093916478250867,1.2666692098046526,-1.1470565135926682,32.195680410997596,29.414512511366127,0.19868274877411807,1.5885766994025374,-3.3227722146310654,-7.2746422586927935,19.11771018969608,2.0399971008300852,-1.2291778844598085,-1.1880002975463881,-4.078359012656406,1.7023584175636302,-2.6331796551013937,0.25717906000861745,2.5950560018856876,67.33208069154671,33.2448463292592,1.445179357555008,3,-0.0475006103515625,2.447500228881836,-3.719999313354492,-9.617500305175781,6.880001068115234,3,0.06850072184130429,-2.800000000000016,53.459999084472656,1.5076954226540167,53.9000015258789,-8.217268716621886,53.58000183105469,0.06850072184130429
6586,2019-03-15,55.0,55.18000030517578,53.7400016784668,54.43999862670898,2117000.0,0.015509604042733827,2.130425047579953,0.7179516021753616,44.163654541965734,31.556690183474224,-0.8217985078497776,0.558249049933508,-3.8417571859055784,-8.182014765863407,17.7089756783749,1.4399986267089844,-1.5318141002338876,-0.20900020599365376,-2.8647741032094913,2.446773691222184,-1.5368871546015725,1.118886742614265,1.3990514057680343,92.94116239096323,53.76017238732486,1.3278869486079197,3,-1.0625,1.6075000762939453,-4.314999580383301,-10.457500457763672,6.8600006103515625,4,0.04000001387162633,1.2666692098046526,54.15999984741211,-2.800000000000016,53.459999084472656,1.5076954226540167,53.9000015258789,0.04000001387162633
6587,2019-03-18,55.68999862670898,56.2400016784668,55.290000915527344,55.290000915527344,1762200.0,0.012545429576526823,-3.7500309945926356,0.7142798754776657,52.028640269996735,33.81384288679274,-1.4774816859593471,-0.27501429757064244,-4.155484299888705,-8.880651390694105,16.351243925771247,1.2400016784667969,-1.6104238137145757,0.5629985809326072,-1.9121674328122111,3.0381645946774256,-0.6745844259397984,1.8005815878050129,-3.384998321533196,84.76446097597041,41.096200439844694,1.2375830068724079,3,-1.4174976348876882,-0.21249771118163352,-2.4399986267089773,-6.756498336791985,5.960002899169922,0,0.08062491989923304,2.130425047579953,55.0,1.2666692098046526,54.15999984741211,-2.800000000000016,53.459999084472656,0.08062491989923304
6588,2019-03-19,57.1500015258789,57.31499862670898,55.5,55.86999893188477,1616200.0,0.02621660864020381,1.2546611665414953,3.2000247956741297,57.279501665331516,36.831331799687845,-2.9218022050621713,-1.8229686596972456,-5.276711619157929,-10.370429337787563,15.10742282744348,1.8149986267089773,-1.6361717602107717,2.019501495361318,-0.46746225467270364,4.50646524539534,0.7760196203443073,3.262983370378329,-4.766301193237297,96.47818171159082,48.9708722413549,1.2434818750170111,3,-2.3400020599365163,-1.6725006103515554,-3.7400016784667898,-8.195001602172844,5.019996643066413,1,0.01154855345215089,-3.7500309945926356,55.68999862670898,2.130425047579953,55.0,1.2666692098046526,54.15999984741211,0.01154855345215089
6589,2019-03-20,58.13000106811523,58.56999969482422,56.86999893188477,56.93000030517578,2140900.0,0.017147848050232506,-1.575751883501784,0.9374986961510428,63.76375619553848,41.087164770247746,-3.759434116242865,-2.8174692662357472,-5.90987920752638,-11.373210870076726,14.504865437444202,1.700000762939446,-1.4084748572103791,2.9170009613037067,0.1480593589440531,5.68594256366336,1.5325301601238763,4.301471762483537,-5.549048803710932,92.59261399942832,39.916703182003644,1.3844708011798268,3,-2.6925010681152273,-2.6525001525878835,-4.605001449584954,-9.175001144409173,3.7899971008300852,2,0.008085281220881813,1.2546611665414953,57.1500015258789,-3.7500309945926356,55.68999862670898,2.130425047579953,55.0,0.008085281220881813
6590,2019-03-21,59.5099983215332,59.92499923706055,57.8759994506836,57.97999954223633,1854500.0,0.023739845657338554,-1.3578837855515622,1.2749981721253967,67.53362320457,45.865783388497,-4.741322901684029,-4.1935213224672125,-6.965313358696051,-12.729875602805805,14.06071607937996,2.048999786376946,-1.2192298205849426,4.157998275756839,0.8431222267391405,7.472874324774537,2.5005602512479896,5.815436300265688,-6.569703211303711,93.29020081906548,35.65429400394889,1.6574380245088507,3,-3.2324981689453125,-3.394998550415039,-5.472497940063477,-10.554998397827148,1.94000244140625,3,-0.006889596017073951,-1.575751883501784,58.13000106811523,1.2546611665414953,57.1500015258789,-3.7500309945926356,55.68999862670898,-0.006889596017073951
6591,2019-03-22,57.59000015258789,59.56999969482422,57.38000106811523,59.13999938964844,1481100.0,-0.032263455269676555,-1.2233517871976953,-1.0130722050463747,63.01254987036422,49.53638567527642,-2.3540149079456754,-2.371482743388512,-4.743785552992584,-10.809927149922366,13.370865621932918,2.1899986267089915,-1.008420433954619,2.2230001449584975,-1.1312810919241514,5.577281381841146,0.5458595265171695,3.9001407633998255,-4.0909287122119125,49.62243948126683,-8.806584887674127,1.6771406184413247,3,-1.3125,-1.4750003814697266,-3.4149999618530273,-8.635000228881836,2.8100013732910085,4,0.05990624681018386,-1.3578837855515622,59.5099983215332,-1.575751883501784,58.13000106811523,1.2546611665414953,57.1500015258789,0.05990624681018386
6592,2019-03-25,56.93999862670898,58.11999893188477,56.40999984741211,57.4900016784668,1530900.0,-0.011286708181224125,-1.1242216598902592,0.35484085321284264,57.71475240430807,52.08782594256255,-1.3156276643898295,-1.7339879000961176,-3.794557798218939,-10.139325793031858,12.045951499623836,1.7099990844726634,-0.6582621388448331,1.524498748779287,-1.8939306188124334,4.942928116371007,-0.1847159350165697,3.2337134325751435,-2.9268529625982325,32.54234745734203,-23.4545583287334,1.7092146837958593,3,-0.6624984741210866,-0.8249988555908132,-2.764998435974114,-7.984998703002923,3.5,0,0.08640678086238562,-1.2233517871976953,57.59000015258789,-1.3578837855515622,59.5099983215332,-1.575751883501784,58.13000106811523,0.08640678086238562
6593,2019-03-26,56.97999954223633,58.09000015258789,56.47000122070313,57.40999984741211,1063500.0,0.0007025099489303965,-1.2344859881928416,0.7818143986683211,59.793803283652736,55.276217982969456,-0.9753541529414704,-1.7345428926057522,-3.5174149279119007,-10.143276042750706,11.213416921044036,1.6199989318847585,-0.198498142539151,1.482999610900876,-2.0058519709954084,4.9718511927971605,-0.26142618004726614,3.2274254018490183,-2.4939055922896003,16.216210349932062,-38.05617231733909,1.7444257909481435,3,-0.7024993896484375,-0.8649997711181641,-2.497499465942383,-8.024999618530273,3.4300003051757812,1,0.08195861742997979,-1.1242216598902592,56.93999862670898,-1.2233517871976953,57.59000015258789,-1.3578837855515622,59.5099983215332,0.08195861742997979
6594,2019-03-27,55.2400016784668,57.88999938964844,54.81000137329102,57.1500015258789,1420700.0,-0.03053699329147519,-1.2238249150644773,4.44185695782543,55.813954199790345,57.90047062616864,1.1663436123852762,-0.039078076285136376,-1.4633149376481143,-8.403165636545815,10.059730975260852,3.0799980163574148,0.16159561659178223,-0.2299983978271456,-3.7179863677774563,3.257989572123165,-1.973992382802301,1.5139955871480097,4.68499755859375,8.406656593574473,-47.35916827824001,1.7439939849751545,3,1.592498779296875,0.8749980926513672,-0.7575016021728516,-6.285001754760742,6.6699981689453125,2,0.12545250325689095,-1.2344859881928416,56.97999954223633,-1.1242216598902592,56.93999862670898,-1.2233517871976953,57.59000015258789,0.12545250325689095
6595,2019-03-28,55.86999893188477,56.209999084472656,54.91999816894531,55.5,1246100.0,0.011404729078122955,1.4571463863891503,-0.1937167337401057,61.507293830917405,59.827541658274384,0.8989530129851673,-0.6645558359945412,-1.833435369221995,-9.05860571307936,8.843698407406844,1.2900009155273438,0.4832043738909917,0.3754989624023537,-3.116708294383045,3.8677062191877525,-1.3706046659903421,2.1216025907950495,3.9527003479003824,22.268864125404242,-36.44377928049125,1.7461036283926978,3,1.4975013732910085,0.24500083923339133,-1.232499122619636,-6.914999008178718,6.680000305175774,3,0.1082870834566605,-1.2238249150644773,55.2400016784668,-1.2344859881928416,56.97999954223633,-1.1242216598902592,56.93999862670898,0.1082870834566605
6596,2019-03-29,56.61000061035156,56.959999084472656,55.63000106811523,56.18999862670898,1430300.0,0.013245063408162672,1.3749987227564067,1.1351437732619853,62.09097795086499,60.945579178370856,0.45968808615289447,-1.396616255016042,-2.29025421795113,-9.844115809337659,7.667419671000383,1.329998016357429,0.9306812460744638,1.0650005340576172,-2.4626611715925577,4.592662239707792,-0.6988303187674703,2.8288313868827046,3.1124447113037093,54.38068171341094,-6.537390082194548,1.7638308528250857,3,0.7574996948242188,-0.49500083923339844,-2.2400007247924805,-7.655000686645508,3.7599983215332102,4,0.08549726374146793,1.4571463863891503,55.86999893188477,-1.2238249150644773,55.2400016784668,-1.2344859881928416,56.97999954223633,0.08549726374146793
6597,2019-04-01,56.2599983215332,58.38999938964844,55.6520004272461,57.25,1969400.0,-0.0061826936061604165,-1.4823228524146328,-2.3571357208381,59.394890675222626,61.18062240169209,1.00470301027012,-0.9554077476199723,-1.6836669450728579,-9.524874706044287,7.96291363992012,2.7379989624023366,1.3439778281494412,0.6259983062744112,-2.878268651851535,4.130265264400357,-1.1261351727885582,2.3781317853373807,3.364198121154786,40.50273049361985,-21.035293089979227,1.7521334790629726,4,1.1075019836425781,-0.14499855041503906,-1.0899982452392578,-6.964998245239258,11.619998931884766,0,0.07358697703268735,1.3749987227564067,56.61000061035156,1.4571463863891503,55.86999893188477,-1.2238249150644773,55.2400016784668,0.07358697703268735
6598,2019-04-02,56.68000030517578,57.1150016784668,55.38000106811523,56.27000045776367,1207300.0,0.00746537497641242,1.7109329598116607,-0.41414055786963005,62.83891940038073,61.077862757785674,0.5710747608685267,-1.3177447738901833,-1.8743092419272287,-9.958179368732416,8.217194518177347,1.7350006103515696,1.5985394216065245,0.9665002822875977,-2.557888087860647,4.490888652435842,-0.7956939027865246,2.72869446736172,2.847912236124266,52.234635978582176,-11.370415000991606,1.762194185074123,4,0.6875,-0.5650005340576172,-1.4125003814697266,-7.385000228881836,10.47000122070311,1,0.06633730242217117,-1.4823228524146328,56.2599983215332,1.3749987227564067,56.61000061035156,1.4571463863891503,55.86999893188477,0.06633730242217117
6599,2019-04-03,57.31999969482422,57.790000915527344,56.83000183105469,57.15999984741211,1085100.0,0.011291450003573678,-1.341472945751941,0.39024367550870404,62.66025626330214,60.53637754208925,-0.2189291963986406,-1.8460439690313137,-2.2727831960770075,-10.612365766683403,8.45610063468096,1.1100006103515625,1.7554482539685594,1.4754997253417983,-2.0848574210879036,5.0358568717715,-0.3046788478730562,3.255678298556653,2.113554623115647,69.16428477199771,5.781556898426736,1.7801785732148525,4,-0.12999916076660156,-1.2049999237060547,-2.0049991607666016,-8.024999618530273,9.949996948242173,2,0.05390788850382533,1.7109329598116607,56.68000030517578,-1.4823228524146328,56.2599983215332,1.3749987227564067,56.61000061035156,0.05390788850382533
6600,2019-04-04,55.22999954223633,57.68000030517578,54.5099983215332,57.43999862670898,1763900.0,-0.03646197075567348,1.3568766591790893,-13.812507450587658,50.83758029826877,59.18360314518975,1.3411420090203805,0.37668131563263785,0.0010730570697958797,-8.409137349315841,8.647389864064744,3.170001983642578,1.6937166328391697,-0.6865003585815401,-4.128184276551721,2.755183559388641,-2.4073423175666306,1.0343416004035504,4.111083716810562,18.556727383914765,-39.389793359978825,1.7208419589850905,4,1.2199993133544922,0.8850002288818359,0.18925094604492188,-5.934999465942383,14.009998321533203,3,0.12094876626003503,-1.341472945751941,57.31999969482422,1.7109329598116607,56.68000030517578,-1.4823228524146328,56.2599983215332,0.12094876626003503
6601,2019-04-05,54.91999816894531,55.790000915527344,54.84000015258789,55.52000045776367,1019000.0,-0.005612916455918993,-1.500007529024389,0.27149436080491957,47.116103648878784,58.005975505697606,1.3774250219973538,0.8806901094329689,0.4615915349313653,-8.001729580958738,8.72272992760138,0.9500007629394531,1.4510006793252614,-1.0910017013549833,-4.294524959161471,2.1125215564515045,-2.692763330258231,0.5107599275482642,4.227841692601032,10.567003467637512,-42.17016117517179,1.6017616289032446,4,1.5300006866455078,1.1950016021728516,0.7100019454956055,-5.624998092651367,13.0,4,0.13892937586494036,1.3568766591790893,55.22999954223633,-1.341472945751941,57.31999969482422,1.7109329598116607,56.68000030517578,0.13892937586494036
6602,2019-04-08,55.81000137329102,55.8759994506836,53.83000183105469,54.90999984741211,1064400.0,0.01620544854367756,2.9651205772329665,-1.4999968210977503,44.757433956947736,56.335267802730385,0.34673830285621676,0.17530694964565896,-0.32634606269569844,-8.772833727906878,9.176617586537418,2.0459976196289134,1.023821088959835,-0.3124984741210852,-3.308255826102787,2.6832588778606166,-1.8103771501119397,1.1853802018697692,3.152324826654798,50.00000000000018,2.680289059247677,1.4978786759908511,4,0.29999923706053977,0.30499839782714133,0.14749908447264914,-6.515001296997077,14.920001983642571,0,0.08170574173782463,-1.500007529024389,54.91999816894531,1.3568766591790893,55.22999954223633,-1.341472945751941,57.31999969482422,0.08170574173782463
6603,2019-04-09,56.65999984741211,56.86000061035156,55.22000122070313,55.72999954223633,783700.0,0.015230217760357823,1.4661611004669306,1.0333319204848814,44.189719196097165,55.04368613565336,-0.6184637696849862,-0.4820315264958168,-1.0661661409323386,-9.469681203304688,9.288829997297391,1.6399993896484304,0.7822288035197431,0.3995000839233427,-2.4139150707956816,3.212915238642367,-1.0072074934361694,1.8062076612828548,1.9943868904002429,71.46461289483571,28.637653915509247,1.4067075773595137,4,-0.5499992370605469,-0.5450000762939453,-0.8449993133544922,-7.364999771118164,17.359996795654297,1,0.19802325160998602,2.9651205772329665,55.81000137329102,-1.500007529024389,54.91999816894531,1.3568766591790893,55.22999954223633,0.19802325160998602
6604,2019-04-10,56.9900016784668,57.13000106811523,56.22999954223633,56.790000915527344,1080600.0,0.005824246945700606,2.750009934117018,0.21505451323658498,39.13795121925554,52.5582036232465,-0.7533448819388227,-0.5628736045296421,-1.2669880685159782,-9.656310973666479,9.785630644850036,0.9000015258788991,0.6625211499140917,0.5530017852783189,-1.9460094310112197,3.0520130015678575,-0.696503822866454,1.8025073934230917,1.3749219649400928,82.07795064473363,43.74914847984073,1.2495056081447702,4,-0.8800010681152344,-0.8750019073486328,-1.172501564025879,-7.695001602172852,15.89999771118164,2,0.17827688275452291,1.4661611004669306,56.65999984741211,2.9651205772329665,55.81000137329102,-1.500007529024389,54.91999816894531,0.17827688275452291
6605,2019-04-11,57.86999893188477,58.5099983215332,56.90999984741211,57.15999984741211,1274500.0,0.015441256843311768,-1.6446275780752473,3.5499818802571452,51.325751144589276,51.36206731143808,-1.4749098244025234,-1.212859944816735,-2.016844360095412,-10.36065636462714,10.15909884865884,1.5999984741210938,0.5269978833241709,1.2474990844726648,-1.085088067710572,3.5800862366559016,0.08120550838104634,2.413792660564283,-4.039997100830085,86.3247891114766,47.38287868234163,1.166293576091618,4,-1.6999988555908274,-1.7549991607666087,-1.8924989700317454,-8.574998855590827,14.259998321533196,3,0.16243300301846864,2.750009934117018,56.9900016784668,1.4661611004669306,56.65999984741211,2.9651205772329665,55.81000137329102,0.16243300301846864
6606,2019-04-12,57.20000076293945,58.31999969482422,56.27099990844727,58.0,662700.0,-0.011577642669977073,1.8458357506351113,-1.1267609417478746,51.228743342308846,50.454717607781,-0.7961416553907625,-0.38956571265323703,-1.2550125842162174,-9.52989285519736,10.722612470714596,2.048999786376946,0.5589214142523815,0.46750087738037394,-1.7474518863671094,2.6824536411278572,-0.6399755044933642,1.574977259254112,-3.2763990020751947,72.0085781846429,30.92465582242326,1.10747638187374,4,-1.0300006866455078,-1.085000991821289,-1.1850004196166992,-7.905000686645508,14.14999771118164,4,0.2104894569971918,-1.6446275780752473,57.86999893188477,2.750009934117018,56.9900016784668,1.4661611004669306,56.65999984741211,0.2104894569971918
6607,2019-04-15,60.18000030517578,61.31000137329102,56.93000030517578,57.349998474121094,4218600.0,0.052097893400153694,-1.3869227539009756,-3.537505662446654,61.834321947459316,50.3430956685675,-3.533162378123528,-3.17892341238327,-4.146632207734491,-12.314678229747152,11.526112122203145,4.3800010681152415,0.5408728071902331,3.2230003356933565,0.5834621262142221,5.862538545172491,1.9032312309537858,4.542769440432927,-6.164670613098146,81.44497471588637,35.678122012006,1.3197691047395677,4,-2.6099987030029297,-3.2099990844726562,-4.986249923706055,-10.885000228881836,10.44000244140625,0,0.12861412137786,1.8458357506351113,57.20000076293945,-1.6446275780752473,57.86999893188477,2.750009934117018,56.9900016784668,0.12861412137786
6608,2019-04-16,57.81000137329102,61.95000076293945,57.38999938964844,61.0,2935800.0,-0.03938183648830795,-1.2630265201748134,-1.127207265982625,59.08127002715851,49.94543053121821,-1.1018917900459897,-0.7978498998127179,-1.7042993975816287,-9.701547542537888,11.915316603045405,4.560001373291016,0.403399116168913,0.8200014114379925,-1.846066108963953,3.486068931839938,-0.5130323487629767,2.1530351716389617,-3.5028848139648545,27.622403738936168,-21.925515557485216,1.333033760200972,4,0.07999992370604758,-0.520000457763679,-2.63125133514405,-8.515001296997077,11.54999923706054,1,0.22349077454981314,-1.3869227539009756,60.18000030517578,1.8458357506351113,57.20000076293945,-1.6446275780752473,57.86999893188477,0.22349077454981314
6609,2019-04-17,58.599998474121094,59.9000015258789,57.959999084472656,57.959999084472656,1441400.0,0.013665405328896263,-5.062513411057842,-0.20062685428448132,59.538781552221735,50.912230670546315,-1.8899781844620804,-1.6346394070075974,-2.4515888183092116,-10.242947523259446,11.758259332131207,2.0900001525878764,0.35428460038006904,1.586498641967772,-1.1296925349337528,4.302689818869297,0.22840305351700607,2.944594230418538,-3.8343088625781263,41.01070990034358,-11.492621669246013,1.358095588450763,4,-0.7099971771240234,-1.30999755859375,-3.421248435974121,-8.44999885559082,10.660003662109375,2,0.26313990734581827,-1.2630265201748134,57.81000137329102,-1.3869227539009756,60.18000030517578,1.8458357506351113,57.20000076293945,0.26313990734581827
6610,2019-04-18,59.099998474121094,59.56999969482422,57.5099983215332,58.599998474121094,1049200.0,0.008532423430365865,1.8611081676768533,0.7812507450587702,58.848606672982015,52.2158421176689,-1.9928588421071396,-2.284034096367293,-2.8183720090084563,-10.513827833504735,10.95074928179735,2.0600013732910156,0.23642394739569994,2.1069986343383817,-0.5350347054939846,4.749031974170748,0.7859819644221986,3.428015304254565,-3.903250193494337,49.815075541607605,-2.3495445074690267,1.3210166699161847,4,-1.2099971771240234,-1.80999755859375,-3.719998359680176,-8.419998168945312,10.970001220703125,3,0.233333354848829,-5.062513411057842,58.599998474121094,-1.2630265201748134,57.81000137329102,-1.3869227539009756,60.18000030517578,0.233333354848829
6611,2019-04-22,61.040000915527344,61.2599983215332,58.80599975585938,58.97999954223633,1901600.0,0.03282576127740078,-1.0382039880046257,4.120002746582031,65.2618219686128,54.49410745229836,-3.322880655494451,-4.165907025609755,-4.686265516630044,-12.219566127499384,10.626827172273257,2.453998565673821,0.12346257517559422,3.8745010375976534,0.6763667501663662,7.072635325028941,2.27543389388201,5.473568181313297,-5.438057485961828,81.87251465276759,27.06647847359872,1.5990671437156418,4,-2.4549999237060547,-3.1949996948242188,-5.680001258850098,-10.350000381469727,8.279998779296875,0,0.18168407882624327,1.8611081676768533,59.099998474121094,-5.062513411057842,58.599998474121094,-1.2630265201748134,57.81000137329102,0.18168407882624327
6612,2019-04-23,61.86000061035156,62.63000106811523,61.29999923706055,61.43000030517578,1627000.0,0.013433808691435178,-2.8550641309155034,0.208737873066959,66.12702706297719,56.93158610417392,-3.5698449228011597,-4.846917518541119,-5.450543386286796,-12.810290127025041,11.025359651291566,1.5900001525878835,0.38751096684376307,4.448500633239746,0.6272177346209773,8.269783531858515,2.537859183930358,6.359142082549134,-5.877173740783611,85.30533948246817,28.92758006752446,1.9106414493093857,4,-2.4300003051757812,-3.6299991607666016,-6.58750057220459,-11.170000076293945,7.80999755859375,1,0.15341089185475187,-1.0382039880046257,61.040000915527344,1.8611081676768533,59.099998474121094,-5.062513411057842,58.599998474121094,0.15341089185475187
6613,2019-04-24,61.6500015258789,63.11999893188477,61.52999877929688,62.34000015258789,1307600.0,-0.0033947475331502774,-2.4193400192785446,-1.6046468302549801,63.85157578996949,59.677544389808794,-2.8804905100060694,-4.499823212985696,-5.222220258226358,-12.35186599534206,11.49774478413194,1.5900001525878906,0.7719744516789149,4.005001449584952,-0.2512316523567293,8.261234551526634,1.8768848986141151,6.13311800055579,-5.135400720427164,73.79684053343175,18.250112792276873,2.1281165509708395,4,-1.9545021057128764,-3.1750011444091726,-6.775000572204583,-10.960000991821282,6.999999999999993,2,0.1454987996543322,-2.8550641309155034,61.86000061035156,-1.0382039880046257,61.040000915527344,1.8611081676768533,59.099998474121094,0.1454987996543322
6614,2019-04-25,62.16999816894531,62.55500030517578,60.63999938964844,62.22999954223633,962900.0,0.008434657424106096,4.394346749192738,0.08695868508782024,74.67994919884536,62.272455284726135,-2.892622653122231,-4.715803736862625,-5.714893679457539,-12.647909971684491,12.742590652512265,1.9150009155273438,1.1816978524774697,4.178498268127441,-0.3715524872366558,8.728549023491539,1.9034728904453928,6.45352364580949,-4.99485755085027,83.06594189693101,21.89672162946681,2.27502537768205,4,-2.4744987487792898,-3.694997787475586,-7.026247978210449,-11.479997634887695,3.6500015258789062,3,0.11565067803070561,-2.4193400192785446,61.6500015258789,-2.8550641309155034,61.86000061035156,-1.0382039880046257,61.040000915527344,0.11565067803070561
6615,2019-04-26,61.91999816894531,62.75,61.83000183105469,62.47999954223633,1005900.0,-0.004021232223952009,-1.4865015336237337,9.333142602835526,75.00001362392621,64.91370753823918,-2.2436594957956544,-4.204900840091426,-5.4392673606405,-12.195331758038328,14.077995482351568,0.9199981689453125,1.5706868258106255,3.625998306274411,-1.1299680664083667,8.381964678957189,1.2480151199330223,6.0039814926158,-4.150371719471295,72.18356531896572,4.422925816064222,2.377983186341387,4,-1.894998550415039,-3.444997787475586,-6.462497711181641,-11.07499885559082,6.540000915527344,4,0.1185401192561144,4.394346749192738,62.16999816894531,-2.4193400192785446,61.6500015258789,-2.8550641309155034,61.86000061035156,0.1185401192561144
6616,2019-04-29,61.45000076293945,62.56999969482422,61.22000122070313,62.31000137329102,910100.0,-0.007590397608273403,-1.0454527064127501,1.5357116095939527,70.7658503918074,65.90609958761118,-1.23754124686333,-3.5349498093826384,-4.953412301936297,-11.506188047391284,14.96674310075678,1.3499984741210866,2.0276610728162368,2.9140008926391587,-1.971950714996666,7.799952500274983,0.47102508882124283,5.356976696457075,-3.1453370652243606,32.661351725920014,-35.803169065823056,2.4429758038179132,4,-1.1950016021728516,-2.9750003814697266,-5.253750801086426,-9.579999923706055,9.889995574951172,0,0.14027662855756207,-1.4865015336237337,61.91999816894531,4.394346749192738,62.16999816894531,-2.4193400192785446,61.6500015258789,0.14027662855756207
6617,2019-04-30,60.4000015258789,61.7599983215332,59.91999816894531,61.11000061035156,1511800.0,-0.017087050024803374,-1.2035853461311794,0.8255797448590352,63.57041043467375,66.40489296622398,-0.17103963094887575,-2.275558164521506,-3.884922578490638,-10.259924268514318,14.963418936931639,1.8400001525878906,2.251820613543252,1.657001495361321,-3.173424498235299,6.487427488957941,-0.758211501436989,4.072214492159631,-1.6138043047468358,15.000101327871704,-50.89204437263754,2.4152129967983087,4,-0.08500289916991477,-1.9250011444091726,-4.203751564025872,-8.255001068115227,10.330001831054695,1,0.14768208515894599,-1.0454527064127501,61.45000076293945,-1.4865015336237337,61.91999816894531,4.394346749192738,62.16999816894531,0.14768208515894599
6618,2019-05-01,60.43999862670898,61.70000076293945,60.0,60.6500015258789,891900.0,0.0006622036393979513,-2.119267018272088,0.2957791126250494,62.78725499233944,66.76583445957041,0.2249131691510584,-2.128554617031625,-3.8975237090808292,-10.05289158321137,15.123751782281559,1.7000007629394531,2.5566900153205623,1.5089986801147361,-3.2758189664789867,6.293816326708459,-0.8834101431821253,3.9014075034115976,-1.220421234501643,18.374562590649298,-43.59186109247505,2.3924088232968597,5,-0.1249999999999929,-1.9649982452392507,-4.24374866485595,-8.294998168945305,10.549999237060554,2,0.1527134307074176,-1.2035853461311794,60.4000015258789,-1.0454527064127501,61.45000076293945,-1.4865015336237337,61.91999816894531,0.1527134307074176
6619,2019-05-02,60.40999984741211,60.61999893188477,59.18000030517578,60.16999816894531,852300.0,-0.0004963398408088793,3.363633210993194,-1.1428493578681587,60.04748459029373,66.89904311704949,0.6019641514909893,-1.955448145799899,-3.820569875975025,-9.8174392230274,14.818723209687008,1.4399986267089915,2.4710373087915585,1.3244998931884737,-3.4408021831977464,6.089801969574694,-1.0581511450046364,3.707150931381584,2.7099990844726634,34.453771635319185,-23.422243294573526,2.3826510381931083,5,0.552999496459968,-1.9349994659423828,-4.213749885559082,-8.264999389648438,9.920001983642578,3,0.13640128619897318,-2.119267018272088,60.43999862670898,-1.2035853461311794,60.4000015258789,-1.0454527064127501,61.45000076293945,0.13640128619897318
6620,2019-05-03,61.90999984741211,62.27999877929688,60.61999893188477,61.0,955900.0,0.02483032616766767,1.0121238183091679,3.7916395136295002,67.48331103606947,67.14587523565578,-0.51128641805321,-3.0876448602912276,-5.26327605989492,-11.080420128827768,16.04864795317412,1.8699989318847727,2.6516190641639525,2.490499877929686,-2.068938901989142,7.049938657848514,0.2107804879702755,4.770219267889097,1.1311991119384857,80.53097444715011,23.43293373589291,2.2797193899594124,5,-0.7600002288818359,-3.434999465942383,-5.436249732971191,-9.764999389648438,8.25000381469728,4,0.06315619216683865,3.363633210993194,60.40999984741211,-2.119267018272088,60.43999862670898,-1.2035853461311794,60.4000015258789,0.06315619216683865
6621,2019-05-06,62.54999923706055,63.0,58.68000030517578,59.54999923706055,1858100.0,0.010337576986364505,1.2153835921131655,3.296703849491304,60.64690904591661,66.53697323376016,-1.0220463637131445,-3.2956864992619046,-5.855416790353175,-11.481104736884156,16.984308932442122,4.319999694824219,2.806331441774134,2.7489992141723647,-1.4908854128200204,6.98888384116475,0.6290569006761757,4.868941527668554,-3.3699989318847656,89.58331493683673,34.095844268078565,2.119942313496191,5,-1.6499996185302734,-4.07499885559082,-5.808749198913574,-10.404998779296875,9.229999542236328,0,0.09448441118302142,1.0121238183091679,61.90999984741211,3.363633210993194,60.40999984741211,-2.119267018272088,60.43999862670898,0.09448441118302142
6622,2019-05-07,60.36999893188477,62.93999862670898,59.79999923706055,62.04999923706055,2504000.0,-0.03485212360936585,-1.2269501627333745,-0.560000101725258,61.70018536521411,66.29792985323178,1.0330013538171983,-0.7974312208860184,-3.6093488321078766,-9.073633365120834,17.677241075897705,3.1399993896484304,2.90755949598924,0.3409990310669002,-3.4632911645471367,4.145289226680937,-1.5611460667401147,2.243144128873915,-1.6899986267089915,39.12034134478701,-19.070160136807942,1.902145097807018,5,0.4700012207031179,-1.8949985504150462,-3.6287488937378,-7.549999237060554,12.200000762939446,1,0.1817127314907403,1.2153835921131655,62.54999923706055,1.0121238183091679,61.90999984741211,3.363633210993194,60.40999984741211,0.1817127314907403
6623,2019-05-08,67.87999725341797,68.75,62.599998474121094,63.290000915527344,7193500.0,0.12439951059145615,-1.0603015974440895,-2.7321401810164465,76.27407948227223,66.4750554402792,-6.146731062057583,-7.824945656462788,-10.94466289242181,-16.350098886806542,19.404301154310126,8.380001068115227,2.9206719883078662,7.289997482299803,2.418197977518034,12.161796987081566,4.854097729908922,9.725897234690684,-9.199996948242188,91.36044912663507,29.716372909214883,2.4358997523908816,5,-4.164997100830078,-6.589996337890625,-11.138747215270996,-14.664997100830078,4.209999084472656,2,0.04198594901051078,-1.2269501627333745,60.36999893188477,1.2153835921131655,62.54999923706055,1.0121238183091679,61.90999984741211,0.04198594901051078
6624,2019-05-09,67.15000152587889,67.80999755859375,63.38999938964844,67.44999694824219,3757700.0,-0.010754209738897957,7.66669159941059,-0.06535853196370112,72.49863105767633,66.19712404402922,-5.180855356029866,-6.63493779913388,-10.05872622265435,-15.379502813552847,21.088191159896922,4.489997863769531,2.844218529709053,6.05200176239012,0.6687743723599766,11.435229152420263,3.360388067375048,8.743615457405191,-8.067201232910143,84.11123612105494,20.10458582904873,2.6916136950150733,5,-3.4350013732910014,-5.860000610351548,-10.40875148773192,-13.740001678466783,5.379997253417983,3,0.05718534997219238,-1.0603015974440895,67.87999725341797,-1.2269501627333745,60.36999893188477,1.2153835921131655,62.54999923706055,0.05718534997219238
6625,2019-05-10,67.26999664306639,67.84999847412111,65.27999877929689,67.15000152587889,1823800.0,0.0017869711758868867,3.0156283527642875,-0.3999898273187166,69.38395992259494,66.04358065856117,-4.986532155007005,-6.339637396031321,-10.005275784796453,-15.272522691019873,22.20429461792429,2.5699996948242188,2.85157355897816,5.701996994018543,-0.11823016097753225,11.522224149014619,2.7918834165205055,8.612110571516581,-7.800508361816391,85.3028460597243,22.583028953963208,2.9101135774980396,5,-3.5549964904785014,-5.979995727539048,-10.617496490478501,-13.28499603271483,4.480003356933608,4,0.04548840999984938,7.66669159941059,67.15000152587889,-1.0603015974440895,67.87999725341797,-1.2269501627333745,60.36999893188477,0.04548840999984938
6626,2019-05-13,69.23999786376953,69.87999725341797,65.29000091552734,65.94000244140625,3641400.0,0.029284990620052076,1.0043677506084367,27.501080874872837,71.42859041663543,66.91671176766802,-6.409324598601522,-7.759201865259833,-11.782456051554,-16.966980524458577,23.927195569462505,4.589996337890625,2.7202235652996265,7.069998359680177,0.6884703216946377,13.451526397665724,3.879234340687404,10.26076237867295,-9.399289113769527,93.6507984564097,32.392154819759185,3.190764018992772,5,-4.959999084472656,-7.384998321533203,-12.957498550415039,-15.001497268676758,1.0999984741210795,0,0.013287201425828732,3.0156283527642875,67.26999664306639,7.66669159941059,67.15000152587889,-1.0603015974440895,67.87999725341797,0.013287201425828732
6627,2019-05-14,67.91999816894531,70.44999694824219,67.66100311279297,69.37000274658203,2286300.0,-0.019064120964031983,-1.8343509763557913,-0.43939593607020905,67.10312014707725,67.39625234041667,-4.369985062377289,-6.144648998909425,-10.24489192700009,-15.39116525849579,24.556470496904026,2.7889938354492188,2.5849153317794347,5.362998771667478,-1.4355387639576094,12.161536307292565,1.9637300038549341,8.762267539480021,-7.476932108740229,67.77070992258835,7.76354120388919,3.399268767812542,5,-3.354999542236328,-5.779998779296875,-11.63749885559082,-13.259998321533203,1.279998779296875,1,0.05683157706733355,1.0043677506084367,69.23999786376953,3.0156283527642875,67.26999664306639,7.66669159941059,67.15000152587889,0.05683157706733355
6628,2019-05-15,70.7300033569336,71.52999877929688,67.54000091552734,67.79000091552734,2523800.0,0.041372280090447466,-1.3197645535033091,-2.027581489568809,70.75657221677704,68.58615096558148,-6.221064133424562,-8.36602130305667,-12.819859623775685,-17.91124893858934,25.085360327846264,3.9899978637695312,2.6597557016141025,7.527003860473634,0.19340108560896851,14.8606066353383,3.860202473041298,11.19380524790597,-9.486382825685538,90.17204567139613,31.715087567245007,3.6668013874323337,5,-5.625003814697266,-7.355003356933594,-14.61750316619873,-15.415002822875977,-3.94000244140625,2,0.026014368027175383,-1.8343509763557913,67.91999816894531,1.0043677506084367,69.23999786376953,3.0156283527642875,67.26999664306639,0.026014368027175383
6629,2019-05-16,74.0199966430664,75.12000274658203,70.5,70.87000274658203,2543600.0,0.04651481874714625,-1.3753231215800106,1.0714256056800016,75.57060081691984,69.4847387190093,-8.244444813896976,-11.005829480300747,-15.819166675800773,-20.874077422490252,25.900285854568295,4.620002746582031,3.0591881409045527,10.045997238159181,1.593103525425576,18.498890950892786,5.819550381792382,14.272444094525987,-11.747738287013469,88.8210806908941,30.774409767122407,4.226446856366803,5,-7.1199951171875,-8.344995498657227,-17.907496452331543,-18.214996337890625,-2.5399932861328125,3,-0.026074039350237777,-1.3197645535033091,70.7300033569336,-1.8343509763557913,67.91999816894531,1.0043677506084367,69.23999786376953,-0.026074039350237777
6630,2019-05-17,72.88999938964844,75.28099822998047,72.87000274658203,73.5999984741211,1841300.0,-0.015266107871727663,-5.429386692166058,-0.2253969714878075,73.51975275973645,70.9150546872115,-6.02693833716117,-9.264758017375996,-14.37628403136327,-19.40292031510655,27.041083908174112,2.4109954833984375,3.5131459319265943,8.22649993896485,-0.7837301761671824,17.23673005409688,3.7213848813988335,12.731614996530865,-9.076011706732011,76.06846678986514,14.198907994945479,4.505115057566017,5,-5.34950065612793,-7.11400032043457,-16.777499198913574,-17.079999923706055,-5.779998779296875,4,-0.0049389575163405475,-1.3753231215800106,74.0199966430664,-1.3197645535033091,70.7300033569336,-1.8343509763557913,67.91999816894531,-0.0049389575163405475
6631,2019-05-20,72.12999725341797,73.4000015258789,71.08000183105469,71.9800033569336,1685900.0,-0.010426699720049726,-1.3794905903986854,-0.2112592815465125,74.40699910910963,72.32692288097766,-4.207576240815143,-8.04372778995625,-13.28127588746554,-18.30271417803771,27.28561598299521,2.3199996948242188,4.079868030148013,6.911997985839847,-2.5146676502719174,16.33866362195161,2.1986651677839575,11.625330803895729,-6.710628093912575,59.294638034826555,-8.152317303501114,4.713332818055882,5,-3.1894989013671875,-6.353998184204102,-15.987497329711914,-15.999998092651367,-5.4699935913085795,0,-0.005268227753883137,-5.429386692166058,72.88999938964844,-1.3753231215800106,74.0199966430664,-1.3197645535033091,70.7300033569336,-0.005268227753883137
6632,2019-05-21,71.3499984741211,73.49400329589844,70.91999816894531,72.76000213623047,1481900.0,-0.010813791889613733,-1.2678416584323136,-9.400406917599186,72.02262084489205,71.85453858793544,-1.9067906975983249,-6.868458103942217,-12.186158611286857,-17.233251076815726,27.07186854267719,2.574005126953125,4.449726964868205,5.657499313354492,-4.00977456500091,15.324773191709895,0.8238623741767981,10.491136252532193,-4.550001244749183,49.21843276550618,-23.42643045728343,4.8336369391777,5,-2.0144996643066406,-5.244499206542969,-15.207498550415039,-15.144998550415039,-3.119995117187486,1,-0.014155601371131254,-1.3794905903986854,72.12999725341797,-5.429386692166058,72.88999938964844,-1.3753231215800106,74.0199966430664,-0.014155601371131254
6633,2019-05-22,70.62000274658203,71.61699676513672,70.31999969482422,70.80000305175781,2044800.0,-0.01023119471829892,-2.3256061895399904,0.12765945934246695,70.04320780469334,71.58171378204844,-0.835067670725735,-5.725548166074944,-11.153346065138635,-16.22371943194632,26.58515283439671,1.2969970703125,4.961355194858214,4.479003524780268,-5.2308106476630485,14.188817697223591,-0.37590356144139037,9.333910611001926,-2.6326653771249227,6.047231210245937,-68.47790859994318,4.854907086221661,5,-0.3395042419433594,-4.284503936767578,-13.350001335144043,-14.215002059936523,-3.350006103515639,2,-0.020107699562622483,-1.2678416584323136,71.3499984741211,-1.3794905903986854,72.12999725341797,-5.429386692166058,72.88999938964844,-0.020107699562622483
6634,2019-05-23,69.36000061035156,70.61000061035156,68.68000030517578,69.80000305175781,1847400.0,-0.017842000668733315,-1.1444411477980756,2.4444538634340693,64.76418034835478,71.0684049404662,0.8620433869656807,-4.109991879221056,-9.584740254401154,-14.679888405881307,26.340946256645715,1.94000244140625,5.671060998867674,2.859501266479498,-6.763285804605999,12.482288337564988,-1.9518922690632508,7.6708948020222465,5.920997619628906,10.301477336033269,-60.84233386342365,4.811393535542745,5,0.9254989624023438,-2.9645023345947266,-11.769999504089355,-12.635000228881836,-0.4499969482421733,3,-0.037053051790784775,-2.3256061895399904,70.62000274658203,-1.2678416584323136,71.3499984741211,-1.3794905903986854,72.12999725341797,-0.037053051790784775
6635,2019-05-24,69.26000213623047,70.52999877929688,68.77999877929689,69.62000274658203,1161700.0,-0.0014417311597625382,-1.6515004392657682,0.8181786655569427,63.588512392212316,70.19728515997474,1.4237303388930513,-3.6173682530254467,-9.193503926894607,-14.304938057514335,26.016824004327955,1.7499999999999858,5.4458463733883065,2.392502593994138,-7.0529722797934795,11.837977467781755,-2.330234842899671,7.115240030887946,5.8889761352539125,12.048223322096861,-54.41828895306976,4.72273743689381,5,2.1504974365234375,-2.864503860473633,-11.670001029968262,-12.535001754760742,0.43999481201171875,4,0.03205314975787199,-1.1444411477980756,69.36000061035156,-2.3256061895399904,70.62000274658203,-1.2678416584323136,71.3499984741211,0.03205314975787199
6636,2019-05-28,70.06999969482422,70.95999908447266,69.41000366210939,69.68000030517578,1219500.0,0.011695026474306536,-2.3333497407626886,-1.0833298012122239,70.79761754618247,70.60778487098642,0.8312665862998188,-3.9510372447790587,-9.723926554708612,-14.826255101585708,26.107238012011138,1.6999969482421875,5.3810428603436975,2.7715002059936467,-6.416274556766808,11.959274968754109,-1.8223871753865808,7.365387587373874,4.949599017333995,28.8740865414331,-39.3557359828236,4.59388738138023,5,1.3404998779296875,-3.0895004272460938,-12.479998588562012,-12.942499160766602,1.470001220703125,1,-0.04224345793298612,-1.6515004392657682,69.26000213623047,-1.1444411477980756,69.36000061035156,-2.3256061895399904,70.62000274658203,-0.04224345793298612
6637,2019-05-29,69.31999969482422,70.11000061035156,68.16999816894531,69.01999664306639,1608000.0,-0.010703582178770876,1.0638270242192065,0.7692397981142036,54.34783810554927,68.78459219196112,2.0123626406207933,-2.633531931950131,-8.719546581304158,-13.768886417375782,26.75563431262234,1.94000244140625,5.420985473183606,1.5755002975463839,-7.051154780933771,10.202155376026539,-2.7378272416936937,5.8888278367864615,5.572807049194353,33.36240192118281,-30.6220793399715,4.313327539240078,5,2.405498504638672,-2.3395004272460938,-11.104998588562012,-12.192499160766602,2.9599990844726562,2,-0.03837270693054318,-2.3333497407626886,70.06999969482422,-1.6515004392657682,69.26000213623047,-1.1444411477980756,69.36000061035156,-0.03837270693054318
6638,2019-05-30,69.66999816894531,70.23999786376953,68.94999694824219,69.63999938964844,1194800.0,0.0050490259039517316,1.2051332211745374,0.09999491378871404,57.78738866519898,66.80867973065881,1.672020732821636,-2.3785359999980358,-8.852920763444388,-13.837177117551903,27.454587017405828,1.2900009155273438,5.261691984318247,1.463998794555664,-6.477673628933488,9.405671218044816,-2.5068374171889047,5.434835006300233,4.953896232070335,53.7634232179627,-7.358106016249884,3.970836211744576,5,2.055500030517578,-2.6894989013671875,-10.839997291564941,-12.202497482299805,1.029998779296875,3,-0.020668793596345547,1.0638270242192065,69.31999969482422,-2.3333497407626886,70.06999969482422,-1.6515004392657682,69.26000213623047,-0.020668793596345547
6639,2019-05-31,68.65000152587889,69.12100219726561,68.15000152587889,68.87000274658203,958400.0,-0.014640400026895262,1.6897520975548959,-7.333672431333129,54.03983011629922,64.64424388138801,2.067608198103386,-0.7479130541861849,-7.655279102791567,-12.543653461018458,28.525189871695783,1.5199966430664205,5.253651110132026,0.032002067565898074,-7.010842933117971,7.074847068249774,-3.4894204327760434,3.5534245679078396,5.71573702585394,17.793609765633395,-38.6056686562697,3.5214225003419366,5,2.17200088500978,-1.669502258300767,-9.564751625061021,-10.937501907348619,3.4499969482422017,4,-0.020102037176099374,1.2051332211745374,69.66999816894531,1.0638270242192065,69.31999969482422,-2.3333497407626886,70.06999969482422,-0.020102037176099374
6640,2019-06-03,65.81999969482422,68.91999816894531,65.37000274658203,68.27999877929689,2284600.0,-0.04122362371671395,-1.1130969275728257,11.18175197669514,40.468225717967364,60.87326906014998,4.234575260058193,2.5191959452504022,-4.7213427098192255,-9.47631771608323,28.540997465449756,3.5499954223632812,4.818893603089876,-2.993499755859375,-9.444530698334646,3.4575311866158955,-6.219015227097003,0.23201571537825316,8.172794635357377,8.050040126001102,-41.83456499915041,3.2255154712376344,6,3.6120033264160156,1.1604995727539062,-6.734749794006348,-8.107500076293945,7.480003356933594,0,0.04694627744776714,1.6897520975548959,68.65000152587889,1.2051332211745374,69.66999816894531,1.0638270242192065,69.31999969482422,0.04694627744776714
6641,2019-06-04,68.45999908447266,68.55000305175781,65.94000244140625,66.23999786376953,1810000.0,0.04010938015631793,1.1749922116894593,-0.90243985646808,51.401872490785095,58.58207479858254,1.1390198382558765,0.3632866226930389,-7.162690858990608,-11.864894700318672,29.591217339251585,2.7300033569335938,3.9361786076028125,-0.6490003585815458,-6.39488536158396,5.096884644420868,-3.5219428600827456,2.223942142919654,4.842971919020968,63.44968041107908,15.17372760108426,2.8729425015012064,6,0.03350067138671875,-1.4794998168945312,-9.209999084472656,-10.747499465942383,3.7700042724609375,1,0.018112735617181297,-1.1130969275728257,65.81999969482422,1.6897520975548959,68.65000152587889,1.2051332211745374,69.66999816894531,0.018112735617181297
6642,2019-06-05,71.33999633789062,71.4800033569336,69.12000274658203,69.13999938964844,1498500.0,0.042068321529837416,-1.1071525885558584,0.9909890714138428,51.57784181441645,56.53036746632955,-1.9473277397281947,-1.7420428407359623,-9.78552059607199,-14.474649070756222,31.051275193233973,3.0200042724609375,3.19317705671979,1.6824970245361328,-2.406315665768176,5.7713097148404415,-0.36190932061602155,3.726903369688287,1.328337205050076,97.70855965536617,52.4712508919172,2.044406345152157,6,-2.9149932861328125,-4.3594970703125,-11.974996566772461,-13.627496719360352,1.69000244140625,2,0.002803540621020284,1.1749922116894593,68.45999908447266,-1.1130969275728257,65.81999969482422,1.6897520975548959,68.65000152587889,0.002803540621020284
6643,2019-06-06,70.7300033569336,71.98999786376953,69.76999664306639,71.47000122070312,1004400.0,-0.008550504797728009,1.494395796097004,-0.3363631319401577,40.1201276057967,53.79213938382309,-1.4752260236201238,-0.9566340816039229,-8.92143557977775,-13.58962818852357,30.63600033393543,2.220001220703139,2.429212895422367,0.9300037384033146,-3.096146921281459,4.956154398088088,-1.0830715914390794,2.9430790682457086,1.3544637222984193,80.96683631133484,39.53889307600895,2.013075329842388,6,-2.0500030517578125,-3.7495040893554688,-11.335003852844238,-13.01750373840332,2.3499984741210938,3,0.021914256309890856,-1.1071525885558584,71.33999633789062,1.1749922116894593,68.45999908447266,-1.1130969275728257,65.81999969482422,0.021914256309890856
6644,2019-06-07,70.98999786376953,72.81999969482422,70.51000213623047,70.7300033569336,1416700.0,0.003675872960501536,-5.600021798365122,-0.35134494241852504,43.97970713330139,51.6133832439441,-1.6535818689571329,-0.9635995443886429,-8.86298415121017,-13.565021673731415,30.294258167994343,2.30999755859375,1.7402252355302892,0.9979984283447294,-2.8587332320845036,4.854730088773962,-0.9303674018698871,2.926364258559346,-5.6199951171875,75.43620697070925,36.80420333941263,1.928365830214614,6,-1.8949966430664062,-4.009498596191406,-11.594998359680176,-13.277498245239258,1.3000030517578125,4,-0.0040850954254690874,1.494395796097004,70.7300033569336,-1.1071525885558584,71.33999633789062,1.1749922116894593,68.45999908447266,-0.0040850954254690874
6645,2019-06-10,70.33000183105469,73.19999694824219,70.12999725341797,71.66999816894531,1148800.0,-0.009297028490990789,-2.528724141257355,-5.153940958976466,44.26020761919128,48.664782140945086,-0.9228972525600483,-0.06598439660659494,-7.905955531055426,-12.65506383188908,29.85975043653188,3.0699996948242188,1.099269863536989,0.1850021362304659,-3.4536808400230257,3.8236851124839575,-1.6343393518962728,2.0043436243572046,-4.810999145507807,60.468356904607276,23.44003172997285,1.8193414881267431,6,-1.0450019836425781,-3.3495025634765625,-10.611001968383789,-12.617502212524414,2.80999755859375,0,0.02516702114295777,-5.600021798365122,70.98999786376953,1.494395796097004,70.7300033569336,-1.1071525885558584,71.33999633789062,0.02516702114295777
6646,2019-06-11,70.16000366210939,71.97000122070312,69.05000305175781,70.93000030517578,893200.0,-0.002417150071368779,1.04912261915916,0.5746259309025379,46.05176759814327,47.74299652901108,-0.8256112356530423,0.1860090557469647,-7.458632115469342,-12.228924235472277,28.67801700747914,2.9199981689453125,0.6965458839538741,-0.030996322631821727,-3.6446820582278434,3.5826894129642,-1.8378391904298326,1.7758465451661891,-4.333761206054703,26.747041996661785,-8.378304399144547,1.8068428677980124,6,-0.8750038146972798,-3.179504394531264,-10.34750366210939,-12.447504043579116,6.299995422363267,1,0.04475483503066302,-2.528724141257355,70.33000183105469,-5.600021798365122,70.98999786376953,1.494395796097004,70.7300033569336,0.04475483503066302
6647,2019-06-12,71.77999877929688,71.87999725341797,69.65000152587889,69.76999664306639,920400.0,0.023090009016951907,1.018096517059139,-2.610403765172224,53.63407994148874,47.281517781932166,-2.302043070432262,-1.1910426313222615,-8.765476309220986,-13.594808442181048,27.28970854476008,2.2299957275390767,0.37624056662808414,1.395998764038083,-2.117926302277766,4.909923830353932,-0.3609637691198486,3.152961297196015,-5.658806143554685,65.78312632825197,25.86509472848119,1.7569625331579264,6,-2.4949989318847656,-4.239500045776367,-12.092498779296875,-14.067499160766602,4.239997863769531,2,0.006269219633457501,1.04912261915916,70.16000366210939,-2.528724141257355,70.33000183105469,-5.600021798365122,70.98999786376953,0.006269219633457501
6648,2019-06-13,72.56999969482422,73.44999694824219,71.75,72.13999938964844,1087400.0,0.011005864153834422,-1.8099144372213851,0.21393027272209525,60.36154245109471,47.983930263576106,-2.947365169803348,-1.9353543686488592,-9.240229918790703,-14.14204673637525,25.766157610975405,1.6999969482421875,-0.18289630014916725,2.0939998626708984,-1.5519359128390562,5.739935638180853,0.271031974915914,3.916967750425883,-6.165654886582033,80.00003467911415,34.83471752561651,1.8229678877549775,6,-3.1599998474121094,-3.6295013427734375,-12.91249942779541,-14.857500076293945,4.220001220703125,3,0.006338694865744454,1.018096517059139,71.77999877929688,1.04912261915916,70.16000366210939,-2.528724141257355,70.33000183105469,0.006338694865744454
6649,2019-06-14,72.08999633789062,72.97000122070312,71.20999908447266,72.97000122070312,831600.0,-0.006614349716854484,2.9999826605631847,-2.046521530845798,58.91619141112318,50.033704229482304,-2.1546691931163195,-1.6942188981645074,-8.464689470133422,-13.419607380133556,23.330218934314388,1.7600021362304688,-0.19173495459585865,1.710496520996088,-1.6298423443162733,5.050835386308449,0.04032708833990739,3.3806659536522687,-5.2629124012484425,69.09085234326774,18.92115333887105,1.67016943265618,6,-2.3949966430664062,-2.754497528076172,-9.587495803833008,-11.562496185302734,4.25,4,0.013732910853869962,-1.8099144372213851,72.56999969482422,1.018096517059139,71.77999877929688,1.04912261915916,70.16000366210939,0.013732910853869962
6650,2019-06-17,72.52999877929688,73.68000030517578,71.7699966430664,72.16000366210938,834700.0,0.006103515935053316,-2.321719054758714,-0.4204466638923568,57.93549263565454,50.75966202335669,-1.7240664052179966,-2.279442751091011,-8.530571358369905,-13.631154856404493,20.82438840894308,1.910003662109375,-0.27684656226544746,2.168498992919922,-1.118329918846925,5.455327904686769,0.5250845370364914,3.8119134488033524,-5.305540061958695,75.16193935039705,21.377361028624726,1.643414455883424,6,-1.1649971008300781,-2.249500274658203,-10.027498245239258,-12.002498626708984,5.5,0,-0.003308946198935181,2.9999826605631847,72.08999633789062,-1.8099144372213851,72.56999969482422,1.018096517059139,71.77999877929688,-0.003308946198935181
6651,2019-06-18,71.75,73.91000366210938,71.58000183105469,73.16000366210938,880000.0,-0.010754154038666863,-1.6628592354910714,-3.810870999670076,57.8235804170382,51.45363297920355,-0.4786364094420321,-1.6120212462312935,-7.367808324693584,-12.641523296184616,19.18602958965554,2.3300018310546875,-0.2235927923801313,1.4075000762939425,-1.8404479417952757,4.655448094383161,-0.21647393275067373,3.0314740853385587,-4.0090979556348145,49.29571410917926,-6.779989694663449,1.6239740090446113,6,-0.26999664306640625,-1.4645004272460938,-9.247499465942383,-11.22249984741211,5.9499969482421875,1,0.01937281379300959,-2.321719054758714,72.52999877929688,2.9999826605631847,72.08999633789062,-1.8099144372213851,72.56999969482422,0.01937281379300959
6652,2019-06-19,70.33999633789061,71.7300033569336,67.91999816894531,71.66999816894531,2682700.0,-0.019651618984102948,4.255135328534748,0.9432612600913461,52.019285512595594,52.77576163551454,0.8656300860383652,-0.2967801582116749,-5.612224857274313,-11.058614618576073,17.090931641249522,3.8300018310546875,0.34025328852156633,0.04799652099607954,-3.165215932283928,3.2612089742760872,-1.5586097056439172,1.6546027476360763,3.570007324218764,40.40060016150333,-15.307986847959448,1.6066062266400034,6,0.575004577636733,-0.01449584960936079,-7.272497177124009,-9.247497558593736,6.850006103515639,2,0.08700601457502977,-1.6628592354910714,71.75,-2.321719054758714,72.52999877929688,2.9999826605631847,72.08999633789062,0.08700601457502977
6653,2019-06-20,69.19999694824219,72.27999877929688,69.01499938964844,70.9800033569336,2023000.0,-0.016206986764290332,-2.037206579017406,1.3383488406777961,51.645709020729086,53.62753962300651,1.9732864755751223,0.7709061136659159,-4.160169631601207,-9.752499990099992,15.15033594969744,3.2649993896484375,0.4707142935197055,-1.0210025787353487,-4.2662923250076545,2.224287167536957,-2.6436474518715016,0.6016422944008042,4.7100067138671875,21.36890827158072,-37.51901427492481,1.6226448731361502,6,1.7150039672851562,1.1255035400390625,-5.847497940063477,-7.822498321533203,7.340003967285156,3,0.09855491323106857,4.255135328534748,70.33999633789061,-1.6628592354910714,71.75,-2.321719054758714,72.52999877929688,0.09855491323106857
6654,2019-06-21,66.79000091552734,68.69999694824219,65.45999908447266,68.62999725341797,2094000.0,-0.034826533800534576,2.2727321768482054,1.0337020860746906,52.977294441634356,54.596104825500184,4.162601890295576,3.1394536141079925,-1.4703267849716042,-7.182329409351809,14.347464499896152,3.7399978637695312,0.32335288812871,-3.3024986267089815,-6.87805125143143,0.2730539980134665,-5.0902749390701985,-1.5147223143477646,7.000202636718754,15.739658113021518,-47.530860831913486,1.7877763123612225,6,2.895000457763672,3.5354995727539062,-2.5500011444091797,-4.872501373291016,8.260002136230469,4,0.14972301037467428,-2.037206579017406,69.19999694824219,4.255135328534748,70.33999633789061,-1.6628592354910714,71.75,0.14972301037467428
6655,2019-06-24,71.4800033569336,72.05500030517578,67.27999877929689,67.30000305175781,3907800.0,0.07022012841919145,-1.2630291525423814,-2.2717438176902793,58.23338982585495,55.94961840635703,-0.3879107397695378,-1.4500490871652119,-5.848583621276404,-11.689166871651054,13.080337773148601,5.2649993896484375,0.5732877616361804,1.2765037536621122,-2.327950606141357,4.8809581134655815,-0.5257234262396224,3.078730933563847,1.9769920166015709,71.24261551754805,7.6645040335132535,1.8022271799017355,6,-1.7950019836425781,-1.1545028686523438,-5.192502021789551,-7.7675018310546875,3.80999755859375,0,0.06799094505758174,2.2727321768482054,66.79000091552734,-2.037206579017406,69.19999694824219,4.255135328534748,70.33999633789061,0.06799094505758174
6656,2019-06-25,67.11000061035156,71.44999694824219,66.88999938964844,71.19000244140625,2487100.0,-0.061136017646229446,-1.01769612757956,-0.9760769218133135,39.33434545675595,54.360759019164504,3.9157319510599535,2.832027360654166,-1.1895882161526004,-7.1759971763051595,11.64475744039759,4.590003967285156,0.6148522725364529,-2.9454990386962834,-6.806948655129332,0.9159505777367656,-4.876223846912808,-1.014774230479759,6.027114911621098,24.193571843281937,-33.61867484070503,1.9307248082165243,6,2.575000762939453,2.5300025939941406,-0.451751708984375,-3.3170013427734375,8.330001831054688,1,0.1627178970292087,-1.2630291525423814,71.4800033569336,2.2727321768482054,66.79000091552734,-2.037206579017406,69.19999694824219,0.1627178970292087
6657,2019-06-26,66.66000366210939,68.75,65.5,68.12999725341797,2518200.0,-0.006705363495001393,1.3985247955406033,0.3602923851944899,39.65429168193905,52.05995337814721,3.9818103857963507,3.2385695010254523,-0.5459382007579165,-6.603795760766445,10.920889363675137,3.25,0.6828005631218446,-3.262496185302723,-7.403711905255946,0.8787195346505001,-5.3331040452793275,-1.1918883253261185,6.170027202363272,17.59537582600526,-35.747643375578654,2.0706078599766093,6,3.0249977111816264,2.979999542236314,0.698245048522935,-2.867004394531264,8.52999877929686,2,0.1656164518395924,-1.01769612757956,67.11000061035156,-1.2630291525423814,71.4800033569336,2.2727321768482054,66.79000091552734,0.1656164518395924
6658,2019-06-27,68.23000335693361,69.04000091552734,66.76999664306639,66.87999725341797,1196800.0,0.023552349363530345,-1.891711697702411,-0.9183755027896903,43.42231871093028,50.338411967014665,1.9349179668489285,1.6392002717777814,-1.8236447494955002,-8.036430740336883,10.075968172849842,2.3799972534179545,0.761883085557514,-1.6204967498779155,-5.82971043581334,2.5887169360575086,-3.7251035928456275,0.4841100930897966,4.3052262363390525,42.00157330927117,-8.193746476101218,2.1046068429677116,6,1.4549980163574077,1.4099998474120952,-0.5095043182373189,-4.437004089355483,3.180000305175767,3,0.13132051361041186,1.3985247955406033,66.66000366210939,-1.01769612757956,67.11000061035156,-1.2630291525423814,71.4800033569336,0.13132051361041186
6659,2019-06-28,67.26999664306639,68.79000091552734,67.19000244140625,68.12000274658203,1753500.0,-0.014070154867868112,-2.1683310419845596,-0.6296313041119463,42.81014035141809,48.65781726876617,2.390714996827441,2.625110302722888,-0.6019416641503454,-6.963206085607219,9.59036623613121,1.5999984741210938,0.5385801761840838,-2.5115032196045064,-6.846929136048161,1.8239226968391478,-4.6792161778263335,-0.3437902613826793,4.982223729854269,27.002235860596613,-20.989211216325756,2.1677129582218297,6,2.4150047302246236,2.370006561279311,1.0380020141601705,-3.3144969940185405,6.640007019042983,4,0.13780295428952472,-1.891711697702411,68.23000335693361,1.3985247955406033,66.66000366210939,-1.01769612757956,67.11000061035156,0.13780295428952472
6660,2019-07-01,68.91000366210939,69.67500305175781,68.01999664306639,68.59999847412111,1222000.0,0.024379472289033144,-1.251695843302454,-0.36470936703406565,47.2527490953724,47.48328045524775,0.20474144032826302,1.2948560629425145,-1.9719186351428135,-8.437794629767154,10.104201919080817,2.4050064086914205,0.13781799057380795,-1.0259963989257699,-4.969524761284745,2.9175319634332055,-2.9977605801052505,0.9457677822537107,3.070527859273355,57.311015312651705,6.358320651774221,1.9717641811794864,7,-0.040004730224623586,0.7299995422363139,-0.5695047378540181,-4.954504013061538,22.859992980957017,0,0.08910171329775363,-2.1683310419845596,67.26999664306639,-1.891711697702411,68.23000335693361,1.3985247955406033,66.66000366210939,0.08910171329775363
6661,2019-07-02,69.69999694824219,69.81999969482422,67.93900299072266,68.77999877929689,1143200.0,0.011464130665359118,2.2430875272947306,2.9676863633007193,45.25547318227698,46.73174575187902,-1.0131713189213798,0.6350845688859579,-2.539676293224403,-9.098888210107908,10.626014219014088,1.8809967041015625,-0.2179488043753679,-0.29800300598144247,-4.182370178956035,3.5863641669931496,-2.2401865924687456,1.6441805805058607,2.0197132756641594,97.22215844770066,46.15657627721518,1.9421835864872987,7,-0.8299980163574219,-0.059993743896484375,-0.7969980239868164,-5.744497299194336,17.470001220703125,1,0.08020092126311251,-1.251695843302454,68.91000366210939,-2.1683310419845596,67.26999664306639,-1.891711697702411,68.23000335693361,0.08020092126311251
6662,2019-07-03,71.54000091552734,72.08000183105469,70.01999664306639,70.37999725341797,1183000.0,0.026398910299113787,-1.1914891890136825,1.2608760552634828,47.75794941153729,46.29977246196882,-2.9782482922570352,-1.2534313667350858,-4.157916693833897,-10.811556435982453,10.413424851327267,2.3800048828125,-0.5704107293039726,1.5320007324218778,-2.367912280592506,5.431913745436262,-0.41795577408531415,3.48195723892907,-6.0800018310546875,89.83050116883362,40.67240243958691,1.9499565065071953,7,-2.770000457763672,-1.8999977111816406,-2.344501495361328,-7.584501266479492,14.089996337890625,2,0.05451497729897903,2.2430875272947306,69.69999694824219,-1.251695843302454,68.91000366210939,-2.1683310419845596,67.26999664306639,0.05451497729897903
6663,2019-07-05,72.27999877929688,72.91999816894531,70.5999984741211,71.12999725341797,1369700.0,0.01034383357980806,-1.0995481049059443,0.9913774959880035,50.40895900031661,46.014401857377955,-3.6156236780893636,-1.9724838061295316,-4.656209932836617,-11.43650595878161,10.116785028399534,2.3199996948242188,-0.871781174999839,2.1944988250732393,-1.8255782078555,6.214575858001979,0.18446030860886253,4.204537341537616,-6.687599639892582,88.83071785599206,40.45098867933451,2.010038516464373,7,-3.0699996948242188,-2.639995574951172,-2.927000045776367,-7.769498825073242,10.360000610351562,4,0.04026015095814972,-1.1914891890136825,71.54000091552734,2.2430875272947306,69.69999694824219,-1.251695843302454,68.91000366210939,0.04026015095814972
6664,2019-07-08,70.69999694824219,71.87999725341797,69.73000335693361,71.87999725341797,1239500.0,-0.02185946123047311,2.644056509229601,-1.026085860428705,46.245381510262575,44.682400933423246,-1.5898517626569912,-0.43776660479336726,-2.8646434213211194,-9.748198086620093,9.400929323059385,2.549995422363267,-1.0138861900832978,0.6289970397949247,-3.379418501655479,4.637412581245329,-1.3752107309302772,2.6332048105201267,-4.8144938476562515,55.43056876647535,10.007400883275814,2.0042077707252,7,-1.4899978637695312,-1.0599937438964844,-1.3469982147216797,-6.144496917724609,9.900001525878906,0,0.010042528210955526,-1.0995481049059443,72.27999877929688,-1.1914891890136825,71.54000091552734,2.2430875272947306,69.69999694824219,0.010042528210955526
6665,2019-07-09,72.0999984741211,72.802001953125,70.42500305175781,70.51000213623047,1044800.0,0.01980200263521681,-1.701143545772175,-1.3474541751527496,50.700276691341834,45.94528218171056,-3.232600759234316,-1.7901471932217703,-4.024390641011948,-11.03033373621296,8.938177542637002,2.3769989013671875,-1.032699290711406,1.9404987335205135,-2.1688804167760907,6.049877883817118,-0.11419084162778859,3.9951883086688156,-5.93311557080078,83.53743247113893,37.00941944494152,2.054689575148301,7,-2.8899993896484375,-2.4599952697753906,-3.1987476348876953,-7.544498443603516,7.430000305175781,1,0.025104094678142674,2.644056509229601,70.69999694824219,-1.0995481049059443,72.27999877929688,-1.1914891890136825,71.54000091552734,0.025104094678142674
6666,2019-07-10,73.30000305175781,74.12000274658203,71.20999908447266,72.5199966430664,1270200.0,0.01664361446647522,1.4049559419284667,0.49057119824955375,55.97256867836673,47.75842407020253,-3.8690908775585626,-2.8910763460837643,-4.950091491795632,-12.106692907592986,9.10345230571198,2.910003662109375,-0.848635518849747,2.9835033416748047,-1.3592587369383438,7.326265420287953,0.8121223023682234,5.154884380981386,-6.862995537812495,81.32118886490576,32.61284672809023,2.1713810393065756,7,-2.8550033569335938,-3.5100021362304688,-5.093751907348633,-8.744503021240234,9.169998168945312,2,0.251978073974523,-1.701143545772175,72.0999984741211,2.644056509229601,70.69999694824219,-1.0995481049059443,72.27999877929688,0.251978073974523
6667,2019-07-11,72.2300033569336,74.0,71.55999755859375,73.86000061035156,840100.0,-0.01459753956720411,1.5549816854206362,-2.0897228987548537,56.13113041255208,49.17051425927162,-2.1522263012942062,-1.882132781716649,-3.578716218867015,-10.910829361756171,9.277658722352593,2.44000244140625,-1.1617838354039378,1.8910034179687472,-2.488195216106675,6.270202052044169,-0.2985958990689568,4.080602735006451,-5.33201612903008,56.947616118010444,4.58352048346088,2.189599317037708,7,-1.5750007629394531,-2.44000244140625,-4.493003845214844,-7.674503326416016,12.279998779296875,3,0.20683918202500795,1.4049559419284667,73.30000305175781,-1.701143545772175,72.0999984741211,2.644056509229601,70.69999694824219,0.20683918202500795
6668,2019-07-12,73.02999877929688,73.12999725341797,71.01000213623047,71.83999633789062,893500.0,0.011075666415381491,2.050354026016796,-0.7300640776608144,63.50648085303845,51.470107648340544,-2.4582500949682355,-2.788886936743694,-4.063115758244294,-11.57503941689788,8.79073015270734,2.1199951171875,-0.6672480918396957,2.6679988861083928,-1.7650372150994258,7.101034987316211,0.4514808355044835,4.884516936712302,-5.698690620272657,75.17074900157445,17.423162928020524,2.2165180506039066,7,-2.0004959106445312,-3.2399978637695312,-5.327247619628906,-8.474498748779297,9.889999389648438,4,0.17253181822170638,1.5549816854206362,72.2300033569336,1.4049559419284667,73.30000305175781,-1.701143545772175,72.0999984741211,0.17253181822170638
6669,2019-07-15,73.08000183105469,73.80999755859375,72.80000305175781,73.13999938964844,896400.0,0.0006846919429497333,-2.258072455207718,-0.05041801302764528,54.3336869743688,52.256878523784586,-1.7851625488723215,-2.9101218588838265,-3.7894678854646315,-11.478007490481623,8.625775896717782,1.0099945068359375,-0.09814776671730385,2.668501663208005,-1.8667091282006965,7.203712454616706,0.40089626750365426,4.936107058912356,-5.341371996776999,71.85382946082166,15.16004382134706,2.267605395704352,7,-2.0504989624023438,-3.2900009155273438,-5.249752044677734,-8.52450180053711,10.089996337890625,0,0.1308155079236919,2.050354026016796,73.02999877929688,1.5549816854206362,72.2300033569336,1.4049559419284667,73.30000305175781,0.1308155079236919
6670,2019-07-16,72.29000091552734,75.0,71.77999877929688,73.1500015258789,2136300.0,-0.010810083411788352,-2.425524316602818,14.333926754832147,67.40590036777954,54.718037099951545,-0.5199684265099762,-2.254618328038333,-2.726679825759888,-10.548064472606313,8.331157241002314,3.220001220703125,0.2985128383008373,1.890500640869135,-2.6223231716971895,6.403324453435459,-0.3659112654140273,4.146912547152297,-4.168488706511397,32.08018708279714,-27.538071073354992,2.2564119062831645,7,0.07500076293945312,-2.0600013732910156,-4.252250671386719,-7.734500885009766,13.05999755859375,1,0.11495362364574024,-2.258072455207718,73.08000183105469,2.050354026016796,73.02999877929688,1.5549816854206362,72.2300033569336,0.11495362364574024
6671,2019-07-17,73.13999938964844,74.30500030517578,71.88999938964844,72.41999816894531,1029000.0,0.011758174897719798,-1.7134860356267252,-0.8372101275704832,71.20415502036657,57.32317105648812,-0.9283081161512143,-3.157003400096471,-3.3090220690152705,-11.260699050068425,7.935971642875198,2.4150009155273438,0.8514281635977596,2.670999145507807,-1.9703795086029174,7.312377799618531,0.3503098184524447,4.991688472563169,-4.4682081573537715,53.38341839124856,-11.07331451134825,2.3206893270553643,7,-0.7749977111816406,-2.9099998474121094,-5.00724983215332,-8.58449935913086,13.340003967285156,2,0.08736668639558154,-2.425524316602818,72.29000091552734,-2.258072455207718,73.08000183105469,2.050354026016796,73.02999877929688,0.08736668639558154
6672,2019-07-18,76.45999908447266,77.4800033569336,73.3499984741211,73.55000305175781,3095100.0,0.0453923943468626,-1.495467316969729,4.041654304242784,74.16320887679088,59.96253215387415,-3.8856276616434684,-6.318976571608488,-6.246989676955494,-14.40155803512166,9.147265115741,4.340003967285156,1.3009119644776206,5.6849987030029325,0.32768037310005127,11.042317032905814,3.006339538051492,8.363657867954373,-7.281951150761557,84.23486738770524,16.238028578193223,2.678659164951438,7,-2.8549957275390625,-4.989997863769531,-8.327249526977539,-11.904499053955078,9.0,3,0.0786032200914708,-1.7134860356267252,73.13999938964844,-2.425524316602818,72.29000091552734,-2.258072455207718,73.08000183105469,0.0786032200914708
6673,2019-07-19,76.0199966430664,79.30000305175781,75.69000244140625,77.33000183105469,2385800.0,-0.0057546749499713945,-2.6649871616623613,-0.45017421785490497,76.49907578558228,63.32405374002079,-3.195339496816885,-5.630519155797558,-5.664298074773697,-13.77325512874603,10.729686886745062,3.6100006103515625,1.7795780162553,4.903996276855466,-0.8822453666368659,10.690237920347798,2.0108754551093,7.797117098601632,-6.0117531670330635,56.38291828233207,-16.10549364496964,2.8931208217461633,7,-1.1574935913085938,-3.639995574951172,-7.607247352600098,-11.464496612548828,9.910003662109375,4,0.11168121373415518,-1.495467316969729,76.45999908447266,-1.7134860356267252,73.13999938964844,-2.425524316602818,72.29000091552734,0.11168121373415518
6674,2019-07-22,76.79000091552734,77.79000091552734,76.22000122070312,76.30000305175781,1243800.0,0.010128970092912581,-3.8307569515358524,-0.3740426894965202,75.19179577037092,66.04533363769069,-3.364435956245231,-5.916266009348334,-6.256190183479532,-14.355435614269702,11.208707433391188,1.7700042724609375,2.112854475829124,5.174000549316403,-0.7645058140455632,11.11250691267837,2.20474736763542,8.143253730997387,-5.666746290407062,66.62233098161438,-7.464291238382785,2.969253181680985,7,-1.6349983215332031,-4.409999847412109,-7.614751815795898,-12.234500885009766,8.040000915527344,0,0.07982806589833569,-2.6649871616623613,76.0199966430664,-1.495467316969729,76.45999908447266,-1.7134860356267252,73.13999938964844,0.07982806589833569
6675,2019-07-23,76.33999633789062,77.29000091552734,75.16999816894531,76.94999694824219,1425500.0,-0.005860197581345816,2.286804191999243,-1.2449046321525885,71.69931844157088,67.7927502780467,-2.514124960188994,-5.3582128406079335,-5.633498640738921,-13.711930357237122,12.72031227046011,2.1200027465820312,2.331214810440841,4.480996322631839,-1.820707554669852,10.78270019993353,1.3301443839809934,7.631848261282684,-4.235531901573836,60.05391024294616,-10.647435655555029,3.1508519386508462,7,-1.1849937438964844,-3.9599952697753906,-6.824747085571289,-11.784496307373047,8.660003662109375,1,0.08946819699629294,-3.8307569515358524,76.79000091552734,-2.6649871616623613,76.0199966430664,-1.495467316969729,76.45999908447266,0.08946819699629294
6676,2019-07-24,78.02999877929688,78.41999816894531,76.37000274658203,76.47000122070312,911400.0,0.02213783760122401,-1.3295475234734662,-2.5573704880306174,71.4191111337167,69.49141480262055,-3.869541849383296,-6.522586319147081,-7.191124453802303,-15.200153111681402,14.327563728176655,2.0800018310546875,2.8706980516377882,5.6249988555908175,-0.8345172293339402,12.084514940515575,2.3952408131284386,8.854756898053196,-5.062069709127158,78.65540680028569,9.945240638122215,3.229758042462378,7,-2.8749961853027344,-5.649997711181641,-7.207248687744141,-13.474498748779297,7.569999694824219,2,0.0938100706053886,2.286804191999243,76.33999633789062,-3.8307569515358524,76.79000091552734,-2.6649871616623613,76.0199966430664,0.0938100706053886
6677,2019-07-25,77.69999694824219,78.81999969482422,77.11000061035156,77.97000122070312,1024200.0,-0.004229166169642973,-1.3586243909625686,-0.1730799327047224,68.38531390204162,70.0335073636209,-2.9972121216588476,-5.610754783369941,-6.687297279188158,-14.650358841464303,15.600840136592137,1.7099990844726562,3.206266378705351,4.742997360229495,-1.533665214240969,11.019659934699959,1.604666072994263,7.881328647464727,-3.9722190002818962,61.25897792096474,-4.703408923941453,3.1383312872352294,7,-2.1599960327148438,-5.319995880126953,-6.8172454833984375,-13.14449691772461,7.100006103515625,3,0.11299879991681316,-1.3295475234734662,78.02999877929688,2.286804191999243,76.33999633789062,-3.8307569515358524,76.79000091552734,0.11299879991681316
6678,2019-07-26,77.19000244140625,78.0999984741211,75.44000244140625,76.61000061035156,1262200.0,-0.0065636361244088,1.2166689978764798,-2.1481209381181126,73.73810943007865,72.1895543031442,-2.050719663220633,-4.632597682286047,-6.09640843302671,-13.93104608285698,16.738792316434527,2.6599960327148438,3.305162857031533,3.7850028991699247,-2.3484786863376996,9.918484484677549,0.7182621064161197,6.85174369192373,-2.793557480990259,55.34255967124639,-11.458305244430164,3.066740792753812,7,-1.6500015258789062,-4.810001373291016,-6.569751739501953,-12.634502410888672,6.790000915527344,4,0.1071381834628653,-1.3586243909625686,77.69999694824219,-1.3295475234734662,78.02999877929688,2.286804191999243,76.33999633789062,0.1071381834628653
6679,2019-07-29,76.54000091552734,77.5199966430664,75.22000122070312,77.36000061035156,820400.0,-0.008420799395262524,3.035108853507874,-1.4137881139670097,67.18265412896261,72.1647491654979,-0.9591699860895346,-3.428271513600748,-5.477460320279931,-13.06715381388004,17.898866470051406,2.2999954223632812,3.4880462179210525,2.6715011596679688,-2.8837032619059926,8.22670558124193,-0.10610105111901191,5.449103370454949,-1.555128984150329,37.53430613298552,-26.027977891275114,2.7776022107869838,7,-0.9449996948242188,-4.159999847412109,-5.919750213623047,-11.984500885009766,9.099998474121094,0,0.1226809416949397,1.2166689978764798,77.19000244140625,-1.3586243909625686,77.69999694824219,-1.3295475234734662,78.02999877929688,0.1226809416949397
6680,2019-07-30,75.05000305175781,76.30999755859375,74.75,76.26000213623047,793900.0,-0.01946691724519256,1.3816939715671828,1.4756091887717602,56.62376650483811,70.54470599710585,1.0767366473154283,-1.533308526877704,-4.000041266810243,-11.355227907932289,19.38070717656509,1.7900009155273438,3.3965948176217893,0.8745033264160185,-4.183282619133607,5.932289271965644,-1.6543896463587942,3.403396299190831,4.25,7.371082905468608,-51.71641426072763,2.528892972774812,7,1.2749977111816406,-2.6500015258789062,-5.04475212097168,-9.799503326416016,6.689994812011719,1,0.1303131030194915,3.035108853507874,76.54000091552734,1.2166689978764798,77.19000244140625,-1.3586243909625686,77.69999694824219,0.1303131030194915
6681,2019-07-31,75.29000091552734,76.26000213623047,73.2300033569336,75.41000366210938,1161400.0,0.0031978394938108057,2.3296695465539865,0.09917589866138704,62.35862823786939,69.23308592611457,1.3117315579491446,-1.405084083209701,-4.225587603650567,-11.35751402919891,20.736294914666935,3.029998779296875,3.6120379625302377,0.8350009918212891,-3.779855435543027,5.449857419185605,-1.472427221860869,3.142429205503447,3.9190020751953085,36.85150104000044,-21.576949089404636,2.307428213682156,7,0.9750022888183594,-2.8899993896484375,-5.284749984741211,-9.534502029418945,6.180000305175781,2,0.12896797670871218,1.3816939715671828,75.05000305175781,3.035108853507874,76.54000091552734,1.2166689978764798,77.19000244140625,0.12896797670871218
6682,2019-08-01,75.44000244140625,77.65499877929688,74.94999694824219,75.37999725341797,1335900.0,0.0019923166961732797,-4.880401701675968,-0.5000317884163011,60.27281076257451,67.43016759022483,1.1195616612761938,-1.3153658743672167,-4.333951073480364,-11.275300244985303,21.621560703723965,2.7050018310546875,3.694794936684332,0.7900024414062443,-3.6317805857573404,5.211785468569829,-1.4208890721755552,3.000893954988044,3.5298405639648394,45.37990349667878,-10.479220068867988,2.210891513581794,8,0.5849990844726562,-3.0400009155273438,-5.777500152587891,-9.664003372192383,2.5199966430664062,3,0.134676507209899,2.3296695465539865,75.29000091552734,1.3816939715671828,75.05000305175781,3.035108853507874,76.54000091552734,0.134676507209899
6683,2019-08-02,75.19000244140625,76.86000061035156,74.63999938964844,75.36000061035156,1553800.0,-0.0033138917273256574,-2.4960531532722183,-2.8330578512396696,58.843248981575634,65.61366239146977,1.3851041076885906,-0.8813657154835965,-4.02082600809004,-10.797290659723018,22.21934100163725,2.220001220703125,3.649720310626364,0.39450225830077557,-3.888243422651499,4.67724793925305,-1.7468705821753616,2.5358750987769128,3.550246978027346,44.29381044253982,-9.147916486577387,2.141372840476134,8,0.8349990844726562,-2.1550025939941406,-5.527500152587891,-9.414003372192383,0.34999847412109375,4,0.12780955310967568,-4.880401701675968,75.44000244140625,2.3296695465539865,75.29000091552734,1.3816939715671828,75.05000305175781,0.12780955310967568
6684,2019-08-05,71.41000366210938,73.16000366210938,69.86000061035156,73.0,2635200.0,-0.05027262477139216,2.4554939524182338,9.353020375190736,47.0509486882509,62.87495464110089,4.82957613534829,3.1142199794838916,-0.17970472791867564,-6.801922420898393,22.926877735211693,5.3300018310546875,3.149104230633384,-3.420996856689456,-7.570500559844476,0.7285068464655637,-5.495748708266973,-1.346245005111939,7.109835914824217,19.884585193783728,-34.76140135368001,2.074751851577511,8,2.9299964904785156,1.8349990844726562,-1.7475013732910156,-5.30450439453125,3.4199981689453125,0,0.17602575339866489,-2.4960531532722183,75.19000244140625,-4.880401701675968,75.44000244140625,2.3296695465539865,75.29000091552734,0.17602575339866489
6685,2019-08-06,73.91000366210938,74.58000183105469,72.29000091552734,72.29000091552734,3467900.0,0.035009100571248286,-1.8271568308867507,-1.0188719986180688,52.32348802687461,60.753218740340664,2.177633929941308,0.7976707092167885,-2.5850480521424117,-9.081006126328617,23.17058134764097,3.1699981689453125,2.681906814088478,-1.0114971160888615,-4.985448265891463,2.9624540337137404,-2.9984726909901553,0.9754784588124323,4.09024557682929,51.95643365116776,-2.731559315129431,1.9869755749012976,8,0.4299964904785156,-0.2905006408691406,-4.247501373291016,-7.574504852294922,2.2599945068359375,1,0.15870646930508214,2.4554939524182338,71.41000366210938,-2.4960531532722183,75.19000244140625,-4.880401701675968,75.44000244140625,0.15870646930508214
6686,2019-08-07,91.7699966430664,95.31800079345705,82.31999969482422,85.47000122070312,14540200.0,0.2416451372754176,-1.0631750274143577,3.8888794698992637,74.6062315304158,61.44443181016002,-15.118217103639253,-16.45110548210809,-20.167010700253996,-26.62739744632428,24.3550163062442,21.40799713134767,2.645641851383701,15.924996185302732,7.474535075014927,24.375457295590536,11.699765630158836,20.150226740446627,-21.909996032714844,86.06330377534847,33.66231850291511,4.225230555143899,8,-9.18099594116211,-10.141494750976562,-22.514995574951172,-25.37449836730957,-16.839996337890625,2,-0.10929496726809218,-1.8271568308867507,73.91000366210938,2.4554939524182338,71.41000366210938,-2.4960531532722183,75.19000244140625,-0.10929496726809218
6687,2019-08-08,87.16999816894531,89.5,85.0999984741211,89.5,8717300.0,-0.05012529848957603,2.7768223760469946,-0.3698418292152738,65.80663820118457,60.563157229171786,-10.0952548924096,-11.251312398100197,-15.312523453455881,-21.74837964265234,25.603459601779516,6.6699981689453125,2.639287964586572,10.577997970581052,0.9182487256235277,20.237747215538576,5.748123348102297,15.407872593059807,-16.800837554931647,67.99433354581035,15.432084065527832,4.829874622478761,8,-4.580997467041016,-4.645996093749986,-17.914997100830078,-20.774499893188477,-10.55999755859375,3,-0.06538943521823815,-1.0631750274143577,91.7699966430664,-1.8271568308867507,73.91000366210938,2.4554939524182338,71.41000366210938,-0.06538943521823815
6688,2019-08-09,85.62999725341797,87.55000305175781,82.23999786376953,87.23999786376953,3286000.0,-0.017666639301089027,3.762313029436317,0.6909868433977957,62.26414814745819,60.016656564560186,-8.082051880748807,-9.190134379611806,-13.541964926430836,-19.95879385185475,26.89025053121942,5.310005187988281,2.4975776839340824,8.407997131347656,-1.8956621786537795,18.711656441349092,3.2561674763469455,13.559826786348367,-14.761859835815429,61.94515095310488,10.700341003913962,5.151829655000715,8,-3.040996551513672,-3.105995178222642,-16.42499542236328,-18.649497985839844,-5.9199981689453125,4,-0.08957139337802744,2.7768223760469946,87.16999816894531,-1.0631750274143577,91.7699966430664,-1.8271568308867507,73.91000366210938,-0.08957139337802744
6689,2019-08-12,82.63999938964844,85.88999938964844,79.81999969482422,85.58999633789062,3636700.0,-0.03491764521398699,2.419715198170666,1.8322955465203339,58.16485905192973,60.18788906979259,-4.6218051995608675,-5.741576726820554,-10.31851731777465,-16.7497117680187,27.780559624209555,6.069999694824219,2.3833147419343277,4.939999389648435,-5.441304814427539,15.321303593724409,-0.25065271238955233,10.130651491686422,-11.282864704528805,44.945277614147685,-4.971043460674537,5.190652102037984,8,-0.050998687744140625,-0.11599731445311079,-13.214998245239258,-15.659500122070312,-3.4799957275390625,0,-0.08591479339979824,3.762313029436317,85.62999725341797,2.7768223760469946,87.16999816894531,-1.0631750274143577,91.7699966430664,-0.08591479339979824
6690,2019-08-13,80.5999984741211,84.94000244140625,80.33000183105469,82.5,3119700.0,-0.024685393642232767,-2.7786970592373716,0.6440689801428638,53.30079717698574,59.181463396361075,-1.9129086086795724,-3.211759404383031,-7.972725042468156,-14.522299573338103,28.31771420386744,4.6100006103515625,2.1978218457982734,2.4844985961914006,-7.647302446260113,12.616299638642914,-2.5814019250343563,7.550399117417157,-8.763646466834714,5.0328992386359,-39.54420345291918,5.06590052122576,8,1.9890022277832031,1.9890022277832031,-11.174997329711914,-13.619499206542969,-1.3600006103515625,1,-0.0715880490359938,2.419715198170666,82.63999938964844,3.762313029436317,85.62999725341797,2.7768223760469946,87.16999816894531,-0.0715880490359938
6691,2019-08-14,79.52999877929688,80.76899719238281,77.87000274658203,79.66000366210938,2637300.0,-0.013275430708200031,1.4693393467552216,0.06842356758232712,52.30653216463344,58.296321329923174,-0.1991591045001826,-1.7270374846677896,-6.688170814416651,-13.238551062755818,28.657648927727674,2.8989944458007812,2.171261182104331,1.09499893188476,-8.77582155500859,10.96581941877811,-3.8404113115619225,6.030409175331442,-7.224013796287082,14.273400040803821,-27.028910843222377,4.935410243446678,8,3.059001922607422,3.059001922607422,-10.104997634887695,-12.54949951171875,-0.8499984741210938,2,-0.04224821654626043,-2.7786970592373716,80.5999984741211,2.419715198170666,82.63999938964844,3.762313029436317,85.62999725341797,-0.04224821654626043
6692,2019-08-15,82.47000122070312,82.91000366210938,80.01000213623047,81.81999969482422,2503800.0,0.03696721346073484,2.7908357891902402,-4.999823943661972,56.27078376189035,58.010491861069255,-2.276483332168837,-4.420332440980616,-9.467877111890061,-15.935160026404873,28.181727021588465,3.3800048828125,2.5249092577465575,3.734501266479498,-6.248450653629348,13.717453186588344,-1.2569746935749322,8.725977226533928,-9.703775921484393,47.520643895657,7.664092528595667,4.991475960054425,8,0.11899948120117188,0.11899948120117188,-12.352500915527344,-15.489501953125,-4.30999755859375,3,-0.0914271953913166,1.4693393467552216,79.52999877929688,-2.7786970592373716,80.5999984741211,2.419715198170666,82.63999938964844,-0.0914271953913166
6693,2019-08-16,84.51000213623047,84.80000305175781,83.06999969482422,83.25,2076400.0,0.024736278468918238,-1.1358029924130038,1.9384602744228083,59.163029443961044,59.356278611703715,-3.190977315593983,-6.104660282814777,-11.300907029778799,-17.71807268028016,27.32925213421672,2.3300018310546875,2.880659914452437,5.350001907348627,-4.86607129530735,15.566075110004604,0.2419653060206457,10.458038508676609,-11.292741327126976,82.79304450069777,40.88121693168074,5.108036601327988,8,-0.7060012817382812,-1.9210014343261719,-14.287500381469727,-17.529502868652344,-11.680000305175781,4,-0.0934800772238068,2.7908357891902402,82.47000122070312,1.4693393467552216,79.52999877929688,-2.7786970592373716,80.5999984741211,-0.0934800772238068
6694,2019-08-19,82.91999816894531,85.5,81.13999938964844,85.19999694824219,2019700.0,-0.01881438796702506,2.0277730682829653,-1.8095197728139703,59.027294996979045,60.10114605282644,0.2273243545749466,-4.249752440219737,-9.526522438653501,-15.849833431369362,26.25286974052972,4.3600006103515625,3.2827574688594154,3.453498077392581,-6.830782875772442,13.737779030557604,-1.6886423991899306,8.595638553975093,-9.260722560154747,66.18607130036726,19.08281384687551,5.142140476582512,8,3.6740036010742188,-0.3309974670410156,-12.510246276855469,-15.939498901367188,-11.479995727539062,0,-0.038712001391177586,-1.1358029924130038,84.51000213623047,2.7908357891902402,82.47000122070312,1.4693393467552216,79.52999877929688,-0.038712001391177586
6695,2019-08-20,83.16999816894531,83.7699966430664,81.77999877929688,82.8499984741211,1524600.0,0.0030149542392734485,1.6184240246148904,-0.1403508184872375,59.03669441421559,58.37119748435975,1.5969233313560096,-4.175932284881526,-9.564158363897377,-15.827378972247445,25.688956599911762,1.9899978637695312,3.7894488941927307,3.3619979858398494,-6.938732606279203,13.662728577958902,-1.7883673102196838,8.512363281899383,-9.077548056461424,69.46261245361617,20.19250344148365,5.150365296059528,8,0.5150032043457031,-0.5809974670410156,-12.760246276855469,-16.189498901367188,-11.729995727539062,1,-0.048214435434882796,2.0277730682829653,82.91999816894531,-1.1358029924130038,84.51000213623047,2.7908357891902402,82.47000122070312,-0.048214435434882796
6696,2019-08-21,85.3499984741211,85.5999984741211,83.44999694824219,84.12999725341797,1707300.0,0.026211378539981345,1.5,3.8125074505877024,60.859080242408425,57.82146882227351,-1.776322832023169,-6.091745560577294,-11.496603925565182,-17.731297928250484,24.90039061775611,2.4300003051757812,4.914376799912489,5.175998306274408,-5.375851890811717,15.727848503360534,-0.09992679226864709,10.451923404817464,-10.83303734801774,95.52772515600006,43.87500441908749,5.275925098543062,8,-2.639995574951172,-2.760997772216797,-14.052497863769531,-18.36949920654297,-12.939994812011719,2,-0.07158758898167028,1.6184240246148904,83.16999816894531,2.0277730682829653,82.91999816894531,-1.1358029924130038,84.51000213623047,-0.07158758898167028
6697,2019-08-22,86.4800033569336,86.83000183105469,84.63999938964844,85.54000091552734,2133400.0,0.013239659086287325,1.6707356785976795,0.7704930334942592,62.13717522787709,57.807360720097826,-3.368757231840334,-6.883150879111767,-12.413044541631876,-18.57025916763962,24.0343998298383,2.19000244140625,5.899049018777404,5.867002868652349,-4.977960899956884,16.711966637261582,0.4445209843477329,11.289484752956966,-11.547021437483167,93.84888710109949,39.56068616052504,5.4224818843046165,8,-4.130001068115234,-3.891002655029297,-15.182502746582031,-19.49950408935547,-15.040000915527344,3,-0.09019429635732601,1.5,85.3499984741211,1.6184240246148904,83.16999816894531,2.0277730682829653,82.91999816894531,-0.09019429635732601
6698,2019-08-23,85.45999908447266,87.51000213623047,85.15499877929688,86.0999984741211,1940100.0,-0.011794683543790097,-2.76800537109375,-0.6808486461918057,66.05713482541594,58.68428025048518,-2.6545582974860764,-5.493464846107216,-11.212393295828576,-17.26889402842511,24.052264192015873,2.3550033569335938,4.628883658589672,4.433498764038092,-6.492276877129541,15.359274405205724,-1.0293890565457247,9.896386584621908,-10.119316787542104,67.8178623571585,8.798708489341976,5.46288782058382,8,-2.7699966430664062,-2.8709983825683594,-12.922496795654297,-17.37999725341797,-12.5,4,-0.08542002691981809,1.6707356785976795,86.4800033569336,1.5,85.3499984741211,1.6184240246148904,83.16999816894531,-0.08542002691981809
6699,2019-08-26,85.93000030517578,87.0,84.08000183105469,86.44999694824219,1592400.0,0.00549966330140661,2.604929899169716,0.8124955296473786,64.4055538030384,59.91814209782437,-2.9153776782886354,-5.506228704822831,-11.477087228332863,-17.46216388255172,24.070553364913174,2.9199981689453125,3.8976420859550984,4.434000015258789,-6.487025136434639,15.355025166952217,-1.0265125605879177,9.894512591105496,-10.189771638314696,72.42581316915276,11.996362306287239,5.460512575846711,8,-3.2399978637695312,-3.3409996032714844,-12.308748245239258,-16.3799991607666,-13.55999755859375,0,-0.15244965003604272,-2.76800537109375,85.45999908447266,1.6707356785976795,86.4800033569336,1.5,85.3499984741211,-0.15244965003604272
6700,2019-08-27,84.83000183105469,87.38999938964844,84.41999816894531,86.88999938964844,1796500.0,-0.012801099385715164,-1.062497350909168,3.9615593409334333,36.09777479177359,58.11716905639549,-1.2876641411465926,-3.832462123120507,-10.19451531684598,-16.05564970456274,24.358933638442064,2.970001220703125,3.3566589487481053,2.8450016021728572,-7.731128635344589,13.421131839690304,-2.443063516585866,8.13306672093158,-8.698217721661678,33.99022461585296,-22.23848383105892,5.288065118758723,8,-1.0699996948242188,-2.2410011291503906,-11.0625,-13.880001068115234,-9.830001831054688,1,-0.15784509136656188,2.604929899169716,85.93000030517578,-2.76800537109375,85.45999908447266,1.6707356785976795,86.4800033569336,-0.15784509136656188
6701,2019-08-28,85.0,85.34500122070312,83.06999969482422,84.38999938964844,1353400.0,0.002003986387786316,2.499994131248753,-0.29611715208438266,44.7150592178854,56.83319966261716,-0.6706727473176954,-3.412682977552805,-10.151054846970311,-15.910081992584935,25.270323377701704,2.2750015258789062,3.1844287103782563,2.5294998168945284,-7.63609773985408,12.695097373643137,-2.5532989614797827,7.61229859526884,-8.484491556925704,43.468451439961505,-10.806350505575416,5.082798778374307,8,-0.6749992370605469,-2.410999298095703,-11.232498168945312,-13.654998779296875,-10.569999694824219,2,-0.15952938304227937,-1.062497350909168,84.83000183105469,2.604929899169716,85.93000030517578,-2.76800537109375,85.45999908447266,-0.15952938304227937
6702,2019-08-29,85.5999984741211,86.1500015258789,83.80000305175781,85.66999816894531,1413800.0,0.0070588055778952885,3.563075441650309,-0.1147534832528704,49.92343348254587,55.80657788912659,-0.8716532895307836,-3.3861000200489286,-10.480766006047944,-16.202032750304056,25.79851362273323,2.3499984741210938,3.428482576163276,2.6214984893798885,-7.069154740414774,12.312151719174551,-2.223828125517443,7.46682510427722,-8.708440184039148,56.98192315623067,3.5254604632169446,4.84532661489733,8,-1.2749977111816406,-3.010997772216797,-11.832496643066406,-13.30999755859375,-7.629997253417969,3,-0.15408872718612687,2.499994131248753,85.0,-1.062497350909168,84.83000183105469,2.604929899169716,85.93000030517578,-0.15408872718612687
6703,2019-08-30,84.80000305175781,86.19000244140625,83.95999908447266,85.88999938964844,1165500.0,-0.009345741082053105,1.6390534147134241,15.571444141689373,56.20690380917053,55.49320109048119,-0.02927360473574936,-1.928087031407685,-9.377455336046637,-15.109086236684504,26.51031335740986,2.2300033569335938,3.8214339725258526,1.3410030364990178,-7.6514637985179945,10.33346987151603,-3.1552303810094884,5.837236454007524,-7.539915911608361,40.0463768320703,-13.888263165811132,4.4962334175085035,8,-0.15500259399414062,-2.2110023498535156,-10.840002059936523,-12.505001068115234,-9.260002136230469,4,-0.1575471713391008,3.563075441650309,85.5999984741211,2.499994131248753,85.0,-1.062497350909168,84.83000183105469,-0.1575471713391008
6704,2019-09-03,83.9800033569336,85.75,83.36000061035156,84.80000305175781,1356500.0,-0.00966980737398948,-1.3203819131954861,0.7522958255172607,60.44500378640347,55.649679909613184,1.0693544062604872,-0.1244716581153682,-8.179721896385715,-14.003198799803371,28.0204183786985,2.3899993896484375,3.791635184331639,-0.10749664306641193,-7.085644047599601,6.870650761466777,-3.5965703453330065,3.3815770592001826,-6.35875794371799,21.06490107394332,-37.44213864380721,3.489073702266591,9,1.30999755859375,-1.3910026550292969,-10.020002365112305,-11.645000457763672,-8.020004272460938,1,-0.13122176508642758,1.6390534147134241,84.80000305175781,3.563075441650309,85.5999984741211,2.499994131248753,85.0,-0.13122176508642758
6705,2019-09-04,85.63999938964844,86.05999755859375,84.0999984741211,84.87000274658203,1907300.0,0.019766563066918375,1.4347920862457055,-0.9390206458936164,68.21705144221451,56.467232265147196,-0.22733233681650233,-0.9071373478040812,-9.586102762446444,-15.378802952711098,30.15925049411666,2.0799942016601562,3.4843968394962133,0.9659996032714844,-4.12782025087364,6.059819457416609,-1.5809103238010778,3.5129095303440465,-7.664818868828007,82.37171257748597,17.51472424407754,2.546909927072562,9,-0.34999847412109375,-3.0509986877441406,-11.652498245239258,-13.304996490478516,-9.620002746582031,2,-0.15495091940262662,-1.3203819131954861,83.9800033569336,1.6390534147134241,84.80000305175781,3.563075441650309,85.5999984741211,-0.15495091940262662
6706,2019-09-05,81.73999786376953,89.38200378417969,79.5199966430664,88.55000305175781,7771700.0,-0.04553948568045307,1.327590134194048,-8.844201139459996,47.94133328054866,54.88991649322181,3.471839755493079,2.3219622713172896,-5.33169562929956,-11.203502702699524,28.01344423665283,9.862007141113281,3.2017902345248785,-2.432501983642581,-6.444940682223404,1.579936714938242,-4.438721332932985,-0.4262826343521766,-3.4179609374963746,22.510643005400606,-42.69940474456796,2.0062193492904083,9,2.7110023498535156,0.8490028381347656,-7.377496719360352,-9.40499496459961,-7.6399993896484375,3,-0.08245654563146221,1.4347920862457055,85.63999938964844,-1.3203819131954861,83.9800033569336,1.6390534147134241,84.80000305175781,-0.08245654563146221
6707,2019-09-06,81.47000122070312,82.63999938964844,79.5199966430664,81.61000061035156,1962700.0,-0.003303115367294107,1.836370067762989,0.02055789764967774,40.47618706167429,52.047588963917185,3.3038683533712714,2.2588465430251006,-4.688616721551128,-10.70456456167119,25.751675942674378,3.1200027465820312,2.8866594074843874,-2.417498779296878,-6.34224911935938,1.5072515607656243,-4.379873949328129,-0.4551236092656268,-2.808045017086286,19.77289764380145,-41.42793401900274,1.9623751700312542,9,2.980998992919922,1.1189994812011719,-7.13749885559082,-9.134998321533203,-7.470001220703125,4,-0.08641218620404711,1.327590134194048,81.73999786376953,1.4347920862457055,85.63999938964844,-1.3203819131954861,83.9800033569336,-0.08641218620404711
6708,2019-09-09,77.95999908447266,82.4000015258789,77.33999633789062,82.0,2471600.0,-0.04308336913757782,1.090909520814516,28.857275204359674,36.12975434455255,48.90583346852986,6.3007008629239465,5.443879794363582,-0.8892402303139733,-6.945865033946475,24.09429495373142,5.060005187988281,2.169707392332967,-5.544001007080084,-10.185346925328048,-0.9026550888321196,-7.864673966204066,-3.2233280479561017,17.35800170898439,5.1486660288778925,-53.13215861022277,2.3206729591239847,9,5.4010009765625,4.629001617431641,-3.74749755859375,-5.624996185302734,-2.7099990844726562,0,0.00012829831128691183,1.836370067762989,81.47000122070312,1.327590134194048,81.73999786376953,1.4347920862457055,85.63999938964844,0.00012829831128691183
6709,2019-09-10,75.54000091552734,78.61000061035156,75.12000274658203,76.25,2741200.0,-0.031041536651676305,-3.503236349496212,0.17574230781578415,30.97257108371292,48.336366389856465,7.925317453869695,7.699445569377247,1.8289265965151174,-4.301330820963216,23.193165082451035,3.4899978637695312,1.162187419470115,-7.608999252319336,-13.457673837704021,-1.7603246669346504,-10.533336545011679,-4.684661959626993,19.418439788818375,2.9448754619923836,-51.69408551098786,2.924337292692342,9,6.711002349853516,7.048999786376953,-1.010000228881836,-3.204998016357422,1.0800018310546875,1,0.0,1.090909520814516,77.95999908447266,1.836370067762989,81.47000122070312,1.327590134194048,81.73999786376953,0.0
6710,2019-09-11,74.83000183105469,77.7699966430664,74.19000244140625,75.43000030517578,2225000.0,-0.009398981676828622,-2.8085100338859244,0.8450693631059197,21.689989434640324,45.778025302829235,7.898225108028257,8.384905418338803,2.7821212624079266,-3.376628342586912,22.32157728784757,3.5799942016601562,-0.035438428297453584,-8.030498504638672,-14.890403430434873,-1.170593578842471,-11.460450967536772,-4.6005460417405715,19.334901354980488,4.212739159300257,-43.38466926359101,3.429952462898104,9,6.956001281738281,8.9739990234375,-1.0375003814697266,-2.4949989318847656,0.970001220703125,2,0.015100858289021302,-3.503236349496212,75.54000091552734,1.090909520814516,77.95999908447266,1.836370067762989,81.47000122070312,0.015100858289021302
6711,2019-09-12,76.16999816894531,77.36000061035156,75.52999877929688,75.6500015258789,1756700.0,0.01790720707071425,-3.8157807559102546,-0.8666632758160294,22.56515950481578,42.738217083081445,5.782012576043883,7.1466943852746,1.680437805292513,-4.522925869483146,22.051130334162764,2.529998779296875,-1.1926591265969506,-6.522502136230472,-13.872876311856146,0.8278720393952028,-10.197689224043302,-2.8473150484176415,16.796410972412133,23.43191056360028,-17.558423237962888,3.6751870878128345,9,5.616004943847656,8.584003448486328,-2.19024658203125,-3.8349952697753906,-4.6199951171875,3,-0.001969299323681284,-2.8085100338859244,74.83000183105469,-3.503236349496212,75.54000091552734,1.090909520814516,77.95999908447266,-0.001969299323681284
6712,2019-09-13,74.93000030517578,77.05000305175781,74.6500015258789,75.81999969482422,1332100.0,-0.016279347427831214,-2.31035389941806,-1.7115483369279751,22.30402347656758,38.971230379458895,5.977947412179361,8.213986601123807,3.089935258954938,-3.1075663102983953,21.503376915865648,2.4000015258789062,-1.1834858343750199,-7.385499954223633,-15.51597960855618,0.7449797001089138,-11.450739781389913,-3.3202601270573524,16.909824434184586,9.013373280017396,-27.40270539542265,4.065239827166276,9,6.8560028076171875,6.915000915527344,7.178750991821289,5.41400146484375,-1.9599990844726562,4,-0.011077029596613497,-3.8157807559102546,76.16999816894531,-2.8085100338859244,74.83000183105469,-3.503236349496212,75.54000091552734,-0.011077029596613497
6713,2019-09-16,76.61000061035156,76.79000091552734,72.0,73.48999786376953,1859300.0,0.022420930179280152,1.7528714338643943,-3.505623467690778,26.953487433181408,35.24995078465645,3.3682265802803784,6.231272677801229,1.578595015614411,-4.5973024070614485,20.857324780929897,4.790000915527344,-1.4830225217763342,-5.310499572753912,-13.753668206533973,3.1326690610261494,-9.532083889643943,-1.0889152558638813,14.170834791131554,69.74281671218141,36.31687219260247,4.221584316890027,9,4.081001281738281,4.081001281738281,5.946500778198242,3.7340011596679688,-5.3300018310546875,0,-0.03406866713950785,-2.31035389941806,74.93000030517578,-3.8157807559102546,76.16999816894531,-2.8085100338859244,74.83000183105469,-0.03406866713950785
6714,2019-09-17,79.70999908447266,79.8949966430664,76.91999816894531,78.01000213623047,2174000.0,0.04046467105369289,1.8744056789450019,0.5448703370868944,38.478830469675195,31.94570400992985,-0.4483144966470718,3.0340141882593628,-1.2623077640802478,-7.495381596786316,20.344747252008393,3.2849960327148438,-1.9361846863138652,-2.0500011444091797,-10.535106644790645,6.435104355972285,-6.292553894599919,2.19255160578156,9.568369484891818,97.65677470228921,61.645949943945055,4.242552750190734,9,0.9810028076171875,0.9810028076171875,2.8465023040771484,0.634002685546875,-6.25,1,-0.05595281816207487,1.7528714338643943,76.61000061035156,-2.31035389941806,74.93000030517578,-3.8157807559102546,76.16999816894531,-0.05595281816207487
6715,2019-09-18,79.16000366210938,80.0,76.80999755859375,80.0,1836400.0,-0.006899955196090546,6.5952770208901,-0.4941163798906751,37.079640162256474,30.7388492190085,-1.0216038288378826,3.4448043865137947,-0.49939878893300715,-6.740623374940611,19.81388778389294,3.19000244140625,-2.5346149230953614,-2.399496841430661,-10.933684535441401,6.1346908525800785,-6.666590688436031,1.8675970055747086,8.73609542170594,89.50004577636719,52.184007706132746,4.267093847005372,9,-1.8400039672851562,1.5309982299804688,3.3964977264404297,1.1839981079101562,-5.3000030517578125,2,-0.032086922663232986,1.8744056789450019,79.70999908447266,1.7528714338643943,76.61000061035156,-2.31035389941806,74.93000030517578,-0.032086922663232986
6716,2019-09-19,79.23999786376953,81.11000061035156,78.41000366210938,79.91999816894531,1323700.0,0.0010105381248035616,-1.3077008349988752,0.80952770208901,35.59780599336713,30.196806878085482,-1.6690332522178437,3.0394272164933227,-0.39984573485912733,-6.605806303874999,18.83376408246045,2.6999969482421875,-3.2040078938473613,-2.014002609252927,-10.41324217811453,6.385236959608676,-6.213622393683721,2.1856171751778675,7.3844132933405575,79.47307770257255,42.80041773248236,4.1996197844308005,9,-2.039997100830078,1.4510040283203125,3.3490028381347656,1.10400390625,-5.299995422363281,3,-0.04341235366923912,6.5952770208901,79.16000366210938,1.8744056789450019,79.70999908447266,1.7528714338643943,76.61000061035156,-0.04341235366923912
6717,2019-09-20,78.68000030517578,80.1500015258789,77.51000213623047,79.36000061035156,1908500.0,-0.007067107189433597,1.3362804373731951,1.0,35.9889876682425,30.181166136273255,-1.7281504108374293,3.1464251758022215,0.37138830011443247,-5.815307530595774,17.68607722105863,2.6399993896484375,-4.254923258930091,-2.184000015258789,-10.28041492925395,5.9124148987363725,-6.232207472256363,1.8642074417387846,6.774457959365506,73.32601380493206,35.548365384789264,4.04820745699758,9,-2.125,2.0110015869140625,3.9090003967285156,1.66400146484375,-4.8300018310546875,4,-0.09062019859891812,-1.3077008349988752,79.23999786376953,6.5952770208901,79.16000366210938,1.8744056789450019,79.70999908447266,-0.09062019859891812
6718,2019-09-23,78.16000366210938,78.9000015258789,77.83999633789062,78.62000274658203,926700.0,-0.006609006622388169,1.0784483854801672,0.6764689382804698,36.49023283853182,30.794239664586463,-1.3150959557337814,3.258550939344161,1.075144062378513,-5.0661319737562,16.367170356157345,1.0600051879882812,-4.669650039834465,-2.3389968872070312,-10.218291342847934,5.540297568433871,-6.278644115027475,1.600650340613413,6.21809794126861,31.395468497720053,-8.145259561995573,3.939647227820448,9,-1.6050033569335938,2.5309982299804688,4.428997039794922,2.2289962768554688,-5.370002746582031,0,-0.06640227991599079,1.3362804373731951,78.68000030517578,-1.3077008349988752,79.23999786376953,6.5952770208901,79.16000366210938,-0.06640227991599079
6719,2019-09-24,72.83000183105469,79.05000305175781,71.97000122070312,78.62000274658203,3326500.0,-0.06819346956656525,1.1293233703789112,12.586983563597764,24.593396164175275,31.11684041231257,4.011967566666769,7.965192908590609,6.529146646205021,0.4648607350111149,15.778474289238092,7.0800018310546875,-5.099403679863343,-7.013998794555661,-15.1656259528242,1.137628363712878,-11.089812373689924,-2.9381852154213988,10.55785164405306,9.409197678126342,-23.69280148692865,4.075813579134267,9,3.7099990844726562,7.846000671386719,10.366498947143555,7.558998107910156,0.9000015258789062,1,-0.021282479922949737,1.0784483854801672,78.16000366210938,1.3362804373731951,78.68000030517578,-1.3077008349988752,79.23999786376953,-0.021282479922949737
6720,2019-09-25,71.44000244140625,74.54000091552734,66.56999969482422,72.25,8097200.0,-0.019085532812052497,1.9573291737322323,0.13989592927723687,27.312759487935963,31.644351521548145,5.442905127126693,8.749188173044672,8.055019488360486,2.025857999735223,15.410964317393585,7.970001220703125,-5.222343902271177,-7.7344982147216825,-16.348260075004816,0.8792636455614513,-12.041379144863257,-3.4276172845801085,10.806065808261039,33.49382695967598,-0.9087504462541389,4.306880930141568,9,2.3999977111816406,6.535999298095703,13.151498794555664,8.948997497558594,1.5499954223632812,2,0.028275427968009526,1.1293233703789112,72.83000183105469,1.0784483854801672,78.16000366210938,1.3362804373731951,78.68000030517578,0.028275427968009526
6721,2019-09-26,71.44000244140625,72.1500015258789,69.53500366210939,70.26999664306639,1905600.0,0.0,1.0193002766019386,-1.444455956597109,27.641531703686667,32.23740799122805,5.253899579597359,8.09632243972439,8.166292173376576,2.1883729135751366,15.4425778357026,2.614997863769517,-5.01044024726923,-7.056498336791989,-15.87188663967703,1.7588899660930508,-11.464192488234502,-2.6488041853494764,8.92493758167987,35.86157650910864,-0.37538218066504925,4.407694151442517,9,2.3999977111816406,6.535999298095703,11.696998596191406,8.948997497558594,1.55999755859375,3,0.033874553278888,1.9573291737322323,71.44000244140625,1.1293233703789112,72.83000183105469,1.0784483854801672,78.16000366210938,0.033874553278888
6722,2019-09-27,72.41000366210938,74.1500015258789,71.0199966430664,73.7300033569336,1896000.0,0.013577844170689968,1.89815799233527,-1.1281992761892203,36.04826048448439,33.24793833026171,4.345858434095206,6.416469504305624,7.21409945013005,1.4229853890802815,15.092053562131186,3.1300048828125,-4.531517690924261,-5.426997375488284,-13.974259866043937,3.120265115067369,-9.70062862076611,-1.1533661302104576,6.299543521585321,46.794890996888945,6.351780937563973,4.2736312452778265,9,1.4299964904785156,5.565998077392578,10.239498138427734,7.978996276855469,-1.2000045776367188,4,0.02112966029440333,1.0193002766019386,71.44000244140625,1.9573291737322323,71.44000244140625,1.1293233703789112,72.83000183105469,0.02112966029440333
6723,2019-09-30,71.44000244140625,72.87000274658203,70.08000183105469,71.95999908447266,1919000.0,-0.013395955968038553,1.384612124195899,0.3939369418836517,38.88285515098481,33.292829961518336,5.034839559281323,6.67656478731773,8.205189605985993,2.474123814765548,14.771906589688456,2.7900009155273438,-4.177349516644313,-5.728998565673834,-14.070754906886023,2.6127577755383555,-9.899876736279936,-1.558120395067732,5.812799043623983,39.02244740884924,-5.909311251538263,4.170878170606096,9,2.3999977111816406,6.535999298095703,11.029499053955078,8.948997497558594,-2.670005798339858,0,0.03373454577764723,1.89815799233527,72.41000366210938,1.0193002766019386,71.44000244140625,1.9573291737322323,71.44000244140625,0.03373454577764723
6724,2019-10-01,72.95999908447266,73.66000366210938,71.0999984741211,71.29000091552734,1911000.0,0.021276548028019482,-1.4975623190347527,-3.2115556729316137,45.14284423373639,34.1887415250161,2.7453675754732956,4.520410216249047,6.699555863042647,1.0565827542874189,14.546537186011884,2.5600051879882812,-3.6675295437437967,-3.658001708984372,-11.549131826611529,4.233128408642784,-7.603566767797943,0.28756334982919896,3.0108661857328514,80.17563878220714,28.850079038751687,3.9455650588135764,10,0.8800010681152344,5.016002655029297,9.679502487182617,7.4290008544921875,-5.9199981689453125,1,-0.0023300187921945215,1.384612124195899,71.44000244140625,1.89815799233527,72.41000366210938,1.0193002766019386,71.44000244140625,-0.0023300187921945215
6725,2019-10-02,72.37000274658203,72.66000366210938,69.93000030517578,71.69000244140625,1274000.0,-0.0080865727151056,3.333331314978414,0.40718625793777696,39.72972939535118,34.64784412523655,2.5377885838040157,4.284970956704143,7.3118626360172385,1.7447280442719375,14.316091758484214,3.029998779296875,-3.362057638022378,-3.584498214721677,-10.445932424541482,3.2769359950981283,-7.015215319631579,-0.15378110981177429,2.472758654577717,61.43012777381922,6.304552594562523,3.430717104909901,10,0.9899978637695312,5.605998992919922,10.269498825073242,8.018997192382812,-2.6700057983398438,2,0.018792324979092223,-1.4975623190347527,72.95999908447266,1.384612124195899,71.44000244140625,1.89815799233527,72.41000366210938,0.018792324979092223
6726,2019-10-03,75.0,75.20999908447266,71.87999725341797,71.87999725341797,2725700.0,0.03634098595556812,-1.134614679235594,4.588237274063436,50.175967263759865,36.224175191405145,-0.8458526265425803,1.1848898463732809,4.680714443026318,-0.8022858262532111,15.223086795780722,3.3300018310546875,-3.503223617295106,-0.6175010681152315,-6.921957242182884,5.686955105952421,-3.769729155149051,2.5347270189185878,-8.430000305175781,96.0227436927434,33.61581564847262,3.1522280870338246,10,-2.1899986267089844,2.976001739501953,8.174501419067383,5.388999938964844,-5.9199981689453125,3,-0.026800028483072946,3.333331314978414,72.37000274658203,-1.4975623190347527,72.95999908447266,1.384612124195899,71.44000244140625,-0.026800028483072946
6727,2019-10-04,74.43000030517578,75.73999786376953,73.71399688720703,74.69999694824219,1409500.0,-0.007599995930989589,-1.3807248358249098,-0.0865373094181369,44.195944878163125,37.08036541803085,-1.0528308713449093,1.2653005172320206,5.253554595134688,-0.13069817382096005,16.12205451837554,2.0260009765625,-3.6072045201088656,-0.8355007171630859,-6.519728493673014,4.848727059346842,-3.677614605418043,2.006613171091871,-7.687200622558592,77.45270036032818,15.313855293265284,2.842113888254963,10,-1.6199989318847656,3.546001434326172,9.027000427246094,5.9589996337890625,-5.739997863769531,4,-0.019212687079303126,-1.134614679235594,75.0,3.333331314978414,72.37000274658203,-1.4975623190347527,72.95999908447266,-0.019212687079303126
6728,2019-10-07,77.97000122070312,78.30999755859375,75.70999908447266,77.01000213623047,3952400.0,0.04756147925584764,2.1707457770623892,-3.5555963717539347,45.47346559484535,39.400373132549745,-5.165863739040503,-2.3967977073459537,1.77402898356506,-3.59236262884977,17.09971998785805,3.8799972534179688,-3.6297101691377804,2.7040000915527287,-2.9812275294312514,8.389227712536709,-0.13861371893926844,5.546613902044726,-10.867313610839844,95.94276313453504,36.714700232689864,2.8426138104919922,10,-5.530002593994141,0.006000518798828125,5.48699951171875,2.4189987182617188,-9.559997558593736,0,-0.08670003886617239,-1.3807248358249098,74.43000030517578,-1.134614679235594,75.0,3.333331314978414,72.37000274658203,-0.08670003886617239
6729,2019-10-08,75.54000091552734,77.5,75.05999755859375,76.81999969482422,1744000.0,-0.03116583643877835,-1.1785682658837473,-1.3333333333333333,41.42178761556644,40.96804292450869,-2.5826132486093485,0.034996907473839656,4.258469344512704,-1.1498927212810202,17.620560289537224,2.910003662109375,-3.712680683867916,0.27399978637694744,-5.411227834607033,5.9592274073609275,-2.5686140241150497,3.1166135968689446,-7.764874708740237,66.94513662356391,11.069311214303092,2.8426138104919922,10,-1.6175003051757812,2.4360008239746094,8.07699966430664,4.8489990234375,-6.840003967285156,1,-0.0896214481123917,2.1707457770623892,77.97000122070312,-1.3807248358249098,74.43000030517578,-1.134614679235594,75.0,-0.0896214481123917
6730,2019-10-09,75.95999908447266,77.05999755859375,75.05999755859375,75.5999984741211,1185700.0,0.005559943921829902,-1.7777730682829653,-0.28125074505877024,42.350744542524296,42.60239990660176,-2.56361468698006,-0.312000524670367,3.9469485163453726,-1.5368095909026636,17.945374945011316,2.0,-3.796490258962919,0.63749809265137,-5.051943750674894,6.326939935977634,-2.2072228290117692,3.4822190143145093,-7.552780596577151,63.45259156162901,10.125368592003646,2.8447209216631344,10,-1.8400001525878906,2.016002655029297,7.979501724243164,4.4290008544921875,-6.5800018310546875,2,-0.11743020374481139,-1.1785682658837473,75.54000091552734,2.1707457770623892,77.97000122070312,-1.3807248358249098,74.43000030517578,-0.11743020374481139
6731,2019-10-10,76.0199966430664,78.19999694824219,75.31999969482422,77.30999755859375,1706600.0,0.0007898572843192397,-1.1412660281408917,-3.583329801212224,43.64850694770837,43.446871735848866,-2.1295648782362946,-0.40455369346942405,3.990625010981887,-1.5509060522733762,18.166763845562492,2.8799972534179688,-3.0424235955914867,0.7049957275390568,-4.980135924247591,6.390127379325705,-2.1375700983542743,3.547561553432388,-7.018611410929012,50.174051762346714,-0.5977042320795007,2.8425658258933257,10,-1.8999977111816406,1.9560050964355469,7.919504165649414,4.3690032958984375,-5.939994812011719,3,-0.08313601649442659,-1.7777730682829653,75.95999908447266,-1.1785682658837473,75.54000091552734,2.1707457770623892,77.97000122070312,-0.08313601649442659
6732,2019-10-11,74.0999984741211,75.91999816894531,72.78099822998047,75.19999694824219,4789700.0,-0.025256488473160532,1.4716526043559621,0.8527113902639533,40.913144046388375,43.67245939089371,0.06187637551151681,1.52843840437302,5.989288483721296,0.41674887172507624,18.39817673259753,3.2389984130859375,-2.344084681833664,-1.1735023498535213,-6.8825347008394715,4.535530001132429,-4.028018525346496,1.6810138256394538,-4.540096502396324,23.85603914463562,-28.153579361167058,2.854516175492976,10,0.020000457763671875,0.5050010681152344,9.420001983642578,6.309001922607422,-3.0100021362304688,4,-0.06774624489121417,-1.1412660281408917,76.0199966430664,-1.7777730682829653,75.95999908447266,-1.1785682658837473,75.54000091552734,-0.06774624489121417
6733,2019-10-14,74.0,74.62999725341797,72.3949966430664,74.05999755859375,1924800.0,-0.0013495071009483883,2.725010490444159,0.054543310745670315,53.4190507616024,44.59203789398993,0.6293856852797575,1.4997705194288073,6.176471659059132,0.575962385788813,18.05291964455971,2.2350006103515625,-1.6200464164627135,-1.143000793457034,-6.84271374721267,4.556712160298602,-3.992857270334852,1.706855683420784,-3.915092293063097,27.648635186161158,-28.520722693328644,2.8498564768778194,10,0.11999893188476562,0.4850006103515625,9.520000457763672,6.409000396728516,-2.1399993896484375,0,-0.07175672376478037,1.4716526043559621,74.0999984741211,-1.1412660281408917,76.0199966430664,-1.7777730682829653,75.95999908447266,-0.07175672376478037
6734,2019-10-15,75.25,75.55000305175781,73.0,74.0,1607500.0,0.016891891891891886,1.756750960888141,-20.83418107833164,61.22569449127587,46.980478460203784,-0.29236174514645086,-0.10697824289817959,5.151838331562232,-0.5868340809681456,18.562335106067035,2.5500030517578125,-1.1765747831858988,0.3299991607666044,-4.950976679791125,5.610975001324334,-2.3104887595122534,2.970487081045462,-4.671586901963693,49.181795122182024,-9.448729303476924,2.640487920278863,10,-0.15500259399414062,-1.4099998474121094,7.725000381469727,5.159000396728516,-4.779998779296875,1,-0.09089696130087188,2.725010490444159,74.0,1.4716526043559621,74.0999984741211,-1.1412660281408917,76.0199966430664,-0.09089696130087188
6735,2019-10-16,76.62000274658203,76.62999725341797,74.02999877929688,75.16000366210938,1285400.0,0.018206016565874172,2.5135397066783516,1.167999267578125,64.12214693124679,48.53005397881344,-1.1131640587246778,-1.7676569666243012,3.9471735789288687,-1.8591847971691067,18.952250165538945,2.5999984741210938,-0.6777563302245255,1.8270019531250057,-3.137316095129748,6.791320001379759,-0.655157071002364,4.309160977252375,-5.577694580912279,72.78218572613301,10.805926724678173,2.482159024127374,10,-1.2675056457519531,-2.7800025939941406,5.799999237060547,4.4239959716796875,-6.5800018310546875,2,-0.10336733900330164,1.756750960888141,75.25,2.725010490444159,74.0,1.4716526043559621,74.0999984741211,-0.10336733900330164
6736,2019-10-17,75.80000305175781,77.11000061035156,75.63999938964844,76.52999877929688,1139800.0,-0.010702162169536011,-1.7999941871448708,-0.49999738719201525,59.3183116502908,50.2103169534943,-0.18746376923979824,-1.284440900063288,4.350622666324099,-0.958243298969748,19.646638973935595,1.470001220703125,-0.41416955439578373,1.17900199890137,-3.356419930977026,5.714423928779766,-1.088708966037828,3.446712963840568,-4.321633522512627,72.21640601613255,7.976123456473871,2.267710964939198,10,-0.4475059509277344,-1.9600028991699219,6.994998931884766,5.453998565673828,-5.930000305175781,3,-0.08469664300615043,2.5135397066783516,76.62000274658203,1.756750960888141,75.25,2.725010490444159,74.0,-0.08469664300615043
6737,2019-10-18,71.55000305175781,76.19999694824219,71.5199966430664,75.83000183105469,1802900.0,-0.05606859932575481,-1.156676405545184,5.863046341004577,50.256172990859646,50.74172888638477,4.035413319505409,2.533925120379564,8.27439270427665,3.3607820604541843,20.5049210084787,4.680000305175781,-0.06352728222739756,-2.7144981384277287,-7.0216881649162275,1.5926918880607701,-4.868093151671985,-0.5609031251834722,6.7599945068359375,0.5367868943745879,-64.13008559461802,2.153595013244252,10,3.3099937438964844,2.289997100830078,11.719999313354492,10.078498840332031,-2.2700042724609233,4,-0.020545089559811158,-1.7999941871448708,75.80000305175781,2.5135397066783516,76.62000274658203,1.756750960888141,75.25,-0.020545089559811158
6738,2019-10-21,72.97000122070312,73.80999755859375,71.16000366210938,72.30000305175781,1405800.0,0.019846234917951122,1.2553227408787797,-0.1565416729056593,50.02340229781647,51.69746385107923,2.046823409331651,0.7432770727614013,6.58758534896306,2.0131787524047695,21.43826474406436,2.649993896484375,-0.10504796644482894,-1.0349998474121094,-4.962646592581137,2.8926468977569186,-2.9988232199966234,0.9288235251724046,5.204196319580078,30.420142637694614,-30.951316194257185,1.9638233725845144,10,1.7099990844726562,0.8699989318847656,8.845500946044922,8.658500671386719,-2.5999984741210938,0,-0.025764079092259973,-1.156676405545184,71.55000305175781,-1.7999941871448708,75.80000305175781,2.5135397066783516,76.62000274658203,-0.025764079092259973
6739,2019-10-22,71.27999877929688,73.16500091552734,71.01000213623047,72.88999938964844,1151300.0,-0.02316023589330518,-1.0046557181587203,-2.4029925527796125,47.57453431649672,52.27788493707616,3.429661904750162,2.43610351232212,8.082030915754217,3.7827701779778806,21.06856878064498,2.154998779296875,-0.007790002056495382,-2.6475021362304716,-6.730852961727763,1.4358486892668196,-4.689177548979117,-0.605826723481826,6.613631005859375,4.426175583680095,-54.58581767420554,2.0416754127486456,10,3.325000762939453,2.5600013732910156,9.411003112792969,11.244003295898452,-1.129997253417983,1,0.008136950631137507,1.2553227408787797,72.97000122070312,-1.156676405545184,71.55000305175781,-1.7999941871448708,75.80000305175781,0.008136950631137507
6740,2019-10-23,73.45999908447266,73.56999969482422,71.27999877929688,71.48999786376953,2061600.0,0.030583618722072048,1.0913227056102115,-1.2236027788045074,46.50317631630463,52.59507042247574,0.9585442199510226,0.43763329497521397,5.793538959405424,1.7410305156018637,19.70491867076308,2.2900009155273438,-0.16582426508493597,-0.5685016632080107,-4.489490295543888,3.3524869691278667,-2.5289959793759493,1.391992652959928,4.0206130417480495,40.16389444417345,-13.581284797995721,1.9604943161679416,10,0.6000022888183594,0.3800010681152344,7.2310028076171875,9.06400299072267,-2.9799957275390625,2,-0.04070239451447977,-1.0046557181587203,71.27999877929688,1.2553227408787797,72.97000122070312,-1.156676405545184,71.55000305175781,-0.04070239451447977
6741,2019-10-24,73.86000061035156,74.77999877929688,72.55000305175781,73.58000183105469,1332700.0,0.005445161051784719,1.1037743997236138,0.14213127197806455,48.69565278116765,53.459793615228996,0.2457711561137188,0.2405615019413716,5.321951537944784,1.4408660083535096,18.11537796052291,2.2299957275390625,-0.032632025773096984,-0.28950004577636435,-4.018828207893748,3.439828116341019,-2.154164126835056,1.5751640352823273,3.2323749164697233,54.913320289358666,3.9948492555985027,1.8646640810586912,10,0.20000076293945312,-0.020000457763671875,5.145500183105469,8.664001464843764,-5.44000244140625,3,-0.05171946470697486,1.0913227056102115,73.45999908447266,-1.0046557181587203,71.27999877929688,1.2553227408787797,72.97000122070312,-0.05171946470697486
6742,2019-10-25,73.94000244140625,74.47000122070312,73.0510025024414,73.66000366210938,1025200.0,0.0010831550283452174,1.117914322803981,1.0,39.04296108469334,51.862450317794654,0.1572205841858363,0.29624931138121724,5.075037926745324,1.4161946233403029,17.09174019339133,1.4189987182617188,0.04422946146057427,-0.2859981536865206,-3.926803890569147,3.3548075831961057,-2.106401022127841,1.5344047147547997,2.787430681979586,77.71891018960176,31.153345069042487,1.8204028684413156,10,0.11999893188476562,-0.5800018310546875,5.005498886108398,8.648998260498047,-5.680000305175781,4,-0.055044624836866785,1.1037743997236138,73.86000061035156,1.0913227056102115,73.45999908447266,-1.0046557181587203,71.27999877929688,-0.055044624836866785
6743,2019-10-28,73.8499984741211,74.572998046875,72.80999755859375,74.04000091552734,1086000.0,-0.0012172567529529221,1.807332985069187,-0.67858310626703,44.73519588763829,50.030172695168254,0.2499992963875144,0.6071926240855134,4.927877512034982,1.571307242250839,15.873227242442688,1.76300048828125,0.06537453372121149,-0.4965019226074219,-3.9009155688181636,2.90791172360332,-2.1987087457127927,1.205704900497949,2.534388790035422,75.33153492626599,30.04906648872702,1.7022068231053744,10,0.21000289916992188,-1.0399971008300781,4.773002624511719,8.739002227783203,-5.869995117187486,0,-0.0618821907819761,1.117914322803981,73.94000244140625,1.1037743997236138,73.86000061035156,1.0913227056102115,73.45999908447266,-0.0618821907819761
6744,2019-10-29,72.79000091552734,75.43000030517578,72.70999908447266,74.0,1874800.0,-0.01435338633033556,-2.9707967410855995,6.368334404111789,40.50330226111633,47.405856620709315,1.0329778019301443,1.7431748196034533,5.78476203104114,2.6867592433108456,14.732307475289907,2.720001220703125,0.28785033546235184,-1.547999572753909,-4.96780298603656,1.8718038405287416,-3.2579012793952273,0.16190213388740915,3.271923240953612,36.38558026579698,-6.325912990823895,1.7099017066413251,10,1.2700004577636719,0.020000457763671875,5.833000183105469,9.798999786376953,-4.660003662109375,1,-0.03324629947118307,1.807332985069187,73.8499984741211,1.117914322803981,73.94000244140625,1.1037743997236138,73.86000061035156,-0.03324629947118307
6745,2019-10-30,73.7300033569336,74.04000091552734,71.95999908447266,72.80000305175781,1161200.0,0.012913895172183443,1.6838812567372674,-0.7685958750796043,43.483231839703755,45.646403308421874,-0.4023989275508342,0.9594772157154239,4.640322229390307,1.8187785519735087,13.395387445795926,2.0800018310546875,0.2178999912771502,-0.6759971618652401,-3.983267570764525,2.631273247034045,-2.3296323663148826,0.9776380425844025,2.0288054783323304,51.00875071456839,8.859475616533224,1.653635204449646,10,-0.12500381469726562,-1.2900047302246094,4.877998352050781,8.858997344970703,-5.8600006103515625,2,-0.04855556310941134,-2.9707967410855995,72.79000091552734,1.807332985069187,73.8499984741211,1.117914322803981,73.94000244140625,-0.04855556310941134
6746,2019-10-31,72.98999786376953,74.91999816894531,72.87999725341797,73.77999877929688,1515200.0,-0.010036694147179559,-3.03959722925149,-0.8494630712814918,46.61379006010412,45.241694093893486,-0.11500466056318714,1.6244646075910794,5.092797700489726,2.629948264441822,12.686845074804237,2.0400009155273438,-0.1416815831790501,-1.3155025482177791,-4.668612686723435,2.0376075902878767,-2.992057617470607,0.3610525210350488,2.483882569554268,29.682951497295633,-14.169736182580571,1.6765550692528255,10,0.23000335693359375,0.9325027465820312,2.9180030822753906,7.954002380371094,-5.180000305175781,3,-0.03438819811339988,1.6838812567372674,73.7300033569336,-2.9707967410855995,72.79000091552734,1.807332985069187,73.8499984741211,-0.03438819811339988
6747,2019-11-01,73.0,74.76000213623047,72.05999755859375,73.11000061035156,2258400.0,0.00013703434063860875,-1.713564949354762,0.13924111756014176,46.932518783267405,44.898262592276915,0.11432832550927685,1.582998602972424,4.753024513450555,2.666024279693886,12.197210715197729,2.7000045776367188,-0.7245509851732521,-1.2340003967285185,-4.636553220500829,2.1685524270437924,-2.935276808614674,0.46727601515763695,2.2060477354982027,29.971197396772347,-15.273092756330804,1.7012764118861587,11,0.220001220703125,1.1199989318847656,2.908000946044922,7.944000244140625,-4.75,4,-0.06273975111033814,-3.03959722925149,72.98999786376953,1.6838812567372674,73.7300033569336,-2.9707967410855995,72.79000091552734,-0.06273975111033814
6748,2019-11-04,71.20999908447266,73.41999816894531,71.04000091552734,73.18000030517578,2773300.0,-0.024520560486675946,-1.0606058604380797,17.909002635594398,38.00476157036682,43.83495450937359,1.8197884470520052,2.9940992574511824,6.218538063701686,4.479548311089189,12.551543292424123,2.3799972534179688,-1.2230781330022893,-2.6860012054443416,-5.861383072206166,0.48938066131748315,-4.273692138825254,-1.0983102720634292,3.744285915069483,3.872396186344946,-39.185370476763254,1.5876909333809148,11,2.0250015258789062,2.9099998474121094,4.698001861572266,9.734001159667969,-2.589996337890625,0,-0.041426723580529234,-1.713564949354762,73.0,-3.03959722925149,72.98999786376953,1.6838812567372674,73.7300033569336,-0.041426723580529234
6749,2019-11-05,68.76999664306639,72.13999938964844,68.76999664306639,71.22000122070312,5164500.0,-0.03426488516748638,-1.751017510206222,1.2436563753814767,28.08487490106502,41.78847657434696,4.320668819621503,5.165755633746755,8.283858009467494,6.936788469505714,13.002724005775995,3.3700027465820455,-1.2821337070439682,-4.787503433227556,-8.603702008468048,-0.9713048579870645,-6.695602720847802,-2.8794041456073103,5.990005493164077,0.0,-37.67447484028163,1.908099287620248,11,3.3300018310547017,4.770000457763686,7.13800430297853,12.174003601074233,0.31999969482421875,1,-0.011487470186061666,-1.0606058604380797,71.20999908447266,-1.713564949354762,73.0,-3.03959722925149,72.98999786376953,-0.011487470186061666
6750,2019-11-06,67.04000091552734,67.22000122070311,61.5,62.25,10380600.0,-0.025156257263151627,1.2213590392002687,-1.9550987615491577,26.726899107620994,39.347503943952894,5.637009814776988,6.527912990334357,9.646805062485015,8.667111489583206,14.01165783646885,7.269996643066392,-1.496485857715811,-6.071499252319342,-10.703277139833645,-1.4397213648050382,-8.3873881960765,-3.755610308562183,7.240800781250002,41.28168160519754,7.647026575639103,2.3158889437571544,11,1.4249992370605469,2.8649978637695312,8.868000030517578,13.903999328613281,4.870002746582031,2,0.01625889503289324,-1.751017510206222,68.76999664306639,-1.0606058604380797,71.20999908447266,-1.713564949354762,73.0,0.01625889503289324
6751,2019-11-07,69.69999694824219,71.30000305175781,68.30999755859375,68.30999755859375,5077700.0,0.0396777445762051,-3.3021680663044073,0.29018770855399906,44.63144247271929,39.968446320400226,2.598076219907142,3.55228943759586,6.637621605450818,6.035368175822271,14.911591965230219,4.260002136230469,-1.4622337629326267,-3.095503234863287,-7.75406350625488,1.5630570365283063,-5.4247833705590836,-0.7662230991674903,3.302724578857422,61.84008768623976,23.026584117341905,2.3292801356957984,11,-1.2349967956542969,0.2050018310546875,5.96800422668457,11.244003295898438,2.6100006103515625,3,-0.026255298160473006,1.2213590392002687,67.04000091552734,-1.751017510206222,68.76999664306639,-1.0606058604380797,71.20999908447266,-0.026255298160473006
6752,2019-11-08,69.08000183105469,70.05999755859375,67.41999816894531,70.01999664306639,3704700.0,-0.008895195758012675,4.176486427860845,-0.6762555573851371,38.16190653972995,39.2380808372993,2.744829763786072,3.9810251468241518,6.87468270916537,6.702811335958103,15.292814937843568,2.6399993896484375,-1.5867270818363153,-3.464498519897461,-8.361942900891194,1.4329458610962718,-5.913220710394327,-1.0157763294005946,2.7724475433349625,63.59062915632453,22.73576226351078,2.448722190496865,11,-0.6150016784667969,0.8249969482421875,6.312999725341797,11.863998413085938,1.9599990844726562,4,-0.018384543120987695,-3.3021680663044073,69.69999694824219,1.2213590392002687,67.04000091552734,-1.751017510206222,68.76999664306639,-0.018384543120987695
6753,2019-11-11,68.69000244140625,69.25,68.27999877929689,68.79000091552734,1655700.0,-0.005645619272017899,-1.108685015797757,0.10638194258443269,41.44086086570656,39.342254015587095,2.599248664535267,4.166430867985952,6.895111177845678,7.156675182831123,15.603432556015845,0.9700012207031108,-1.8357916747402356,-3.588998031616214,-8.724169594600781,1.5461735313683533,-6.156583813108497,-1.0214122501239302,2.6100006103515625,67.57521479184801,21.198924521374835,2.5675857814922836,11,-0.48000335693359375,1.214996337890625,6.702999114990234,12.253997802734375,2.5499954223632812,0,-0.006405625648093105,4.176486427860845,69.08000183105469,-3.3021680663044073,69.69999694824219,1.2213590392002687,67.04000091552734,-0.006405625648093105
6754,2019-11-12,68.41000366210939,68.98999786376953,67.22000122070311,68.54000091552734,1797300.0,-0.004076266841534948,2.436916216676694,1.2999923704889096,30.91461020031916,37.94574050009992,2.450279668056183,4.118898168312441,6.8211007595587745,7.538039369768583,16.304648994056848,1.7699966430664205,-1.9120533419459633,-3.526996994018546,-8.739541756911905,1.6855477688748124,-6.133269375465218,-0.920724612571874,1.9099990844726449,70.51021949294139,22.383616883265148,2.606272381446677,11,-0.20000457763673296,1.4399948120117045,6.7979965209960795,12.533996582031236,8.939994812011705,1,0.003069713100877225,-1.108685015797757,68.69000244140625,4.176486427860845,69.08000183105469,-3.3021680663044073,69.69999694824219,0.003069713100877225
6755,2019-11-13,68.69999694824219,69.13999938964844,67.84999847412111,67.98999786376953,977100.0,0.0042390479551079885,-1.6060680790068356,-5.461646810259415,30.335344578940948,36.137024335526235,1.5329514915401745,3.3783446491262055,6.119654299261498,7.277240903236503,17.36817935084792,1.2900009155273295,-2.1496380654751306,-2.84100341796875,-7.750110285669905,2.068103449732405,-5.2955568518193274,-0.38644998411817255,0.7380055236816361,36.27438880723468,-10.539599614303093,2.454553433850574,11,-0.5699958801269531,1.1500015258789062,7.24925422668457,12.244003295898438,11.160003662109375,2,0.005676847263068163,2.436916216676694,68.41000366210939,-1.108685015797757,68.69000244140625,4.176486427860845,69.08000183105469,0.005676847263068163
6756,2019-11-14,69.37999725341797,69.5,67.70999908447266,68.05000305175781,1065300.0,0.00989811259654183,1.280256386581982,1.8732336854321359,33.381897529176015,34.63139975173831,0.32075111900330455,2.3112096633174986,5.153347151223329,6.70046246160959,18.59305251652603,1.7900009155273438,-2.227092332665393,-1.8400028228759737,-6.403976748914204,2.723971103162256,-4.121989785895096,0.44198414014314835,-7.879997253417969,76.05629640773269,31.782115468482978,2.2819869630191167,11,-1.9199981689453125,0.470001220703125,6.668003082275391,11.564002990722656,10.800003051757812,3,0.03646593411427057,-1.6060680790068356,68.69999694824219,2.436916216676694,68.41000366210939,-1.108685015797757,68.69000244140625,0.03646593411427057
6757,2019-11-15,70.08000183105469,70.69999694824219,69.06999969482422,69.55000305175781,956200.0,0.010089429307410747,-1.1879077102684104,0.3984970600889144,36.84578447830197,34.502624519286655,-0.9353791412774655,1.5762445094875233,4.17797094866944,6.115983336934477,18.680071164950256,1.6299972534179688,-2.4391568704509154,-1.0664981842041072,-5.655374307230431,3.522377938822217,-3.3609362457172693,1.2279398773090549,-8.420001831054691,82.18402648367797,40.11009113637221,2.294438061513162,11,-3.2600021362304688,-0.7750015258789062,5.967998504638672,10.863998413085938,10.860000610351562,4,0.03182071445881274,1.280256386581982,69.37999725341797,-1.6060680790068356,68.69999694824219,2.436916216676694,68.41000366210939,0.03182071445881274
6758,2019-11-18,71.08999633789062,71.55999755859375,69.91500091552734,70.43000030517578,1050200.0,0.014412021695872301,1.0562477648236892,1.2452784015661889,44.047599330450744,36.27626056699618,-2.1950154982282584,0.44078231532228074,3.0118186468769466,5.203491770439825,18.577608663633427,1.6449966430664062,-2.674801251475614,0.03749656677246094,-4.470409691198711,4.545402824743633,-2.216456562213125,2.291449695758047,-9.068396459960944,89.17046964764126,44.46120978800589,2.2539531289855885,11,-4.55999755859375,-1.7849960327148438,3.272502899169922,9.85400390625,11.420005798339844,0,-0.0007032694463178224,-1.1879077102684104,70.08000183105469,1.280256386581982,69.37999725341797,-1.6060680790068356,68.69999694824219,-0.0007032694463178224
6759,2019-11-19,71.86000061035156,71.87000274658203,70.85900115966797,70.91999816894531,1003600.0,0.01083140121151649,1.106238575856314,1.4242546845919983,43.373480946780745,38.125880771347255,-2.7721265493597116,-0.2988646886097541,2.1694001709582977,4.55178641468315,18.393542366668846,1.0110015869140625,-2.92784212865061,0.7785007476806669,-3.743009739245096,5.30001123460643,-1.4822544957822146,3.0392559911435484,-9.266096871582036,99.75956424458057,53.540159551196254,2.260755243462884,11,-2.3149986267089844,-2.5550003051757812,2.4424991607666016,9.083999633789062,12.169998168945312,1,-0.008627925707152317,1.0562477648236892,71.08999633789062,-1.1879077102684104,70.08000183105469,1.280256386581982,69.37999725341797,-0.008627925707152317
6760,2019-11-20,70.47000122070312,72.37999725341797,69.48999786376953,71.62000274658203,2121700.0,-0.019343158611777267,1.1648012207074503,-1.2234027011233037,41.46341841632029,37.77387809841404,-0.9436497175898353,0.9018864056518083,3.492229313257326,6.027016700383342,18.475713047954198,2.8899993896484375,-2.911568727528092,-0.46199874877929403,-4.848075735307006,3.924078237748418,-2.65503724204315,1.731039744484562,-7.134009561308595,59.100711314706935,10.343851056664455,2.1930384932638574,11,-0.6700019836425781,-1.1650009155273438,3.99749755859375,10.4739990234375,12.510002136230469,2,0.09763015658068008,1.106238575856314,71.86000061035156,1.0562477648236892,71.08999633789062,-1.1879077102684104,70.08000183105469,0.09763015658068008
6761,2019-11-21,70.04000091552734,72.5,70.02999877929689,70.37999725341797,1365100.0,-0.006101891552819372,-12.722205738991383,0.29564859718840597,40.25032279205957,38.005924348672885,-0.514447521191272,1.0867463795697176,3.805479128763409,6.527998811414463,18.98153351294126,2.470001220703111,-2.481054848030354,-0.7009990692138643,-4.877922981470405,3.4759248430426766,-2.789461025342135,1.3874628869144061,-5.799608696730473,28.279916454800848,-21.909161538103724,2.0884619561282673,11,-0.18000030517578125,-0.7350006103515625,4.556247711181641,10.903999328613281,12.069999694824219,3,0.14020559061196702,1.1648012207074503,70.47000122070312,1.106238575856314,71.86000061035156,1.0562477648236892,71.08999633789062,0.14020559061196702
6762,2019-11-22,69.87000274658203,70.29000091552734,69.40000152587889,70.26000213623047,1169500.0,-0.002427158291307574,2.955579668373465,1.1470693833587648,45.05900410389943,38.40794026402765,-0.2465280016917717,0.9867896999794397,3.894319225574577,6.739331259472891,19.575462264839885,0.8899993896484517,-1.83587392512581,-0.6674972534179631,-4.576153452623586,3.24115894578766,-2.621825353020782,1.2868308461848557,-4.638457594040787,15.161337162799443,-39.197510871144246,1.9543280996028125,11,-0.01000213623046875,-1.0200042724609375,4.726245880126953,11.073997497558594,14.319999694824219,4,0.1475597130858579,-12.722205738991383,70.04000091552734,1.1648012207074503,70.47000122070312,1.106238575856314,71.86000061035156,0.1475597130858579
6763,2019-11-25,69.27999877929689,70.45999908447266,68.80000305175781,70.09999847412111,1553500.0,-0.008444310062861726,1.1558377218840037,2.1025666105872687,52.17763808995154,40.77049891843125,0.48720274114135975,1.2826271878860922,4.340476202155855,7.355842639404486,20.188860566779635,1.6599960327148438,-1.8102027023007707,-1.0290012359618999,-4.6457164195308565,2.5877139476070568,-2.837358827746371,0.7793563558225713,-3.1762390450605977,12.97286820107015,-46.26835473533129,1.8083575917844756,11,0.8250007629394389,-0.8149986267089986,5.0699996948242045,11.664001464843736,14.819999694824205,0,0.16830259624071675,2.955579668373465,69.87000274658203,-12.722205738991383,70.04000091552734,1.1648012207074503,70.47000122070312,0.16830259624071675
6764,2019-11-26,70.37000274658203,70.87999725341797,69.40000152587889,69.40000152587889,4038800.0,0.01573331389276622,-2.051533742331228,-1.182928758176033,65.04066945745117,44.626646127154615,-0.3302684907829274,0.0021367535121044057,3.0163878659466548,6.324181637367346,21.100752147267528,1.5999984741210795,-1.5784548347402279,0.18200263977050213,-3.2420153977108015,3.6060206772518058,-1.5300063789701426,1.8940116585111468,-3.4986941804540947,42.43245918270559,-18.292328143403218,1.7120090187406485,11,-0.2650032043457031,-1.9050025939941406,3.8899974822998047,7.664997100830078,13.949996948242188,1,0.17251668204941328,1.1558377218840037,69.27999877929689,2.955579668373465,69.87000274658203,-12.722205738991383,70.04000091552734,0.17251668204941328
6765,2019-11-27,70.15000152587889,70.54000091552734,69.69000244140625,70.37000274658203,1121300.0,-0.0031263494687560067,2.035722070844687,-0.22680509674375837,52.607211592439846,46.76279213418392,0.13080136427426226,-0.06305114327589934,3.0126526807535754,6.579484803683698,21.826695792280383,0.8499984741210938,-1.3877937393966135,0.14100151062010013,-2.8503318987124118,3.132334919952612,-1.3546651940461487,1.636668215286349,-2.6032499876863113,36.48647534053895,-23.1018021115052,1.4956667046662535,11,0.5000000000000142,-1.6850013732910014,4.072498321533217,7.826000213623061,13.669998168945327,2,0.19786168141846083,-2.051533742331228,70.37000274658203,1.1558377218840037,69.27999877929689,2.955579668373465,69.87000274658203,0.19786168141846083
6766,2019-11-29,70.4800033569336,70.7300033569336,69.76999664306639,70.08000183105469,496400.0,0.004704231274078596,1.133344636120915,-1.8181786655568253,58.393290527022614,49.15695947293066,-0.029899614149940135,-0.6226611536639979,2.4555572871338995,6.267901603556481,22.90767470183334,0.9600067138672017,-0.9941489063497784,0.5965030670165987,-2.060121276664006,3.2531274106972035,-0.7318091048237108,1.9248152388569082,-2.338862003324124,80.76947059923926,20.791576965165177,1.3283121718403028,11,0.1699981689453125,-2.015003204345703,3.4699974060058594,7.495998382568359,14.569999694824219,4,0.17735526964571702,2.035722070844687,70.15000152587889,-2.051533742331228,70.37000274658203,1.1558377218840037,69.27999877929689,0.17735526964571702
6767,2019-12-02,68.41999816894531,70.7300033569336,67.56999969482422,70.38999938964844,1723400.0,-0.029228222046979058,1.3849001848322402,-4.924984264433806,48.65132862613107,49.66848495022847,1.9778646879166786,1.1348111965054102,4.277902452087403,8.351618426638822,24.010251629390712,3.160003662109375,-0.6411102352545868,-1.2345020294189482,-3.52426407027734,1.0552600114394437,-2.379383049848144,-0.08962100898975223,4.0800018310546875,25.679731150080215,-31.960029072731018,1.1448810204291988,12,1.6150016784667969,0.045001983642578125,5.530002593994141,9.55600357055664,17.330001831054688,0,0.20008773469420982,1.133344636120915,70.4800033569336,2.035722070844687,70.15000152587889,-2.051533742331228,70.37000274658203,0.20008773469420982
6768,2019-12-03,68.26000213623047,68.37999725341797,66.66000366210939,66.98000335693361,1455600.0,-0.0023384395936371094,1.2631658200654339,-0.649745170634975,49.241651064604426,50.32050385220888,1.8933117993763346,1.1198863249734359,4.210242869800382,8.521862804639326,24.93505684895539,1.7599945068359233,-0.36377804315834794,-1.2469982147216854,-3.4945335866683678,1.000537157224997,-2.3707659006950337,-0.12323052874833706,4.141397857666021,37.91471336393512,-17.349451078228803,1.123767685973342,12,1.3199996948242188,0.20499801635742188,5.44999885559082,9.715999603271484,18.8699951171875,1,0.23337239681568356,1.3849001848322402,68.41999816894531,1.133344636120915,70.4800033569336,2.035722070844687,70.15000152587889,0.23337239681568356
6769,2019-12-04,67.98000335693361,69.47000122070311,67.84500122070311,68.27999877929689,1481600.0,-0.004101945070819846,-4.701757438663082,-0.23437164723553655,46.356312350723194,50.864158733809205,1.7489770493227894,1.4099553691436029,4.4264668366862026,8.809787387041197,25.060925459666482,1.625,-0.18704430686119622,-1.4874973297118999,-3.815883412429528,0.8408887530057285,-2.651690371070714,-0.32330428835308567,4.191740783691401,32.43242736609673,-24.191433071134007,1.1641930413588115,12,1.5999984741210795,0.48499679565428266,5.454998016357408,9.995998382568345,21.59999847412108,2,0.23712848368877482,1.2631658200654339,68.26000213623047,1.3849001848322402,68.41999816894531,1.133344636120915,70.4800033569336,0.23712848368877482
6770,2019-12-05,68.12999725341797,68.72000122070311,67.65000152587889,67.94000244140625,896600.0,0.0022064414397982013,-1.7792321030467144,-0.633325703822385,43.315512384906356,51.204735355236636,1.3769475144261776,1.4185373649946769,4.257936862145556,8.681286027280152,23.68580149059916,1.0699996948242188,-0.21562071927178295,-1.3920032501220732,-3.5238825301892263,0.73987602994508,-2.4579428901556497,-0.3260636100884966,3.82127726806641,36.11778136440555,-17.30246207716545,1.0659396400335748,12,0.6400032043457031,0.0800018310546875,5.305004119873047,9.846004486083984,21.590003967285156,3,0.23763398053849216,-4.701757438663082,67.98000335693361,1.2631658200654339,68.26000213623047,1.3849001848322402,68.41999816894531,0.23763398053849216
6771,2019-12-06,67.87000274658203,68.41999816894531,66.94000244140625,68.16000366210939,1921300.0,-0.003816153197083727,2.6543558732939614,-1.5263622856684682,37.59820388046074,50.37575755263233,1.4491506879312794,1.61732491381062,4.495991958264909,8.947907359893406,23.77284707885468,1.4799957275390625,-0.3157675506729589,-1.5604980468749972,-3.8138365723086025,0.6928404785586082,-2.6871673095918,-0.4338287841581945,3.869620940527355,29.72970946438623,-19.2237769370531,1.1266692627168002,12,0.8999977111816406,0.339996337890625,5.152496337890625,10.105998992919922,23.229995727539062,4,0.23500804925259033,-1.7792321030467144,68.12999725341797,-4.701757438663082,67.98000335693361,1.2631658200654339,68.26000213623047,0.23500804925259033
6772,2019-12-09,67.80999755859375,68.31999969482422,67.22000122070311,67.69000244140625,1702500.0,-0.0008841194277291464,-1.07547359935507,-0.41377495988001445,29.397009969961616,47.84457665041121,1.3256169677898697,1.6625457434657278,4.501637304068282,8.961246794376692,23.68993199135472,1.099998474121108,-0.28962316891406203,-1.5570030212402344,-3.9208012400941072,0.8067951976136385,-2.738902130667171,-0.37510391181329794,3.72644132751563,40.925085253806465,-2.81972434408452,1.1818991094269335,12,0.9600028991699219,0.3200035095214844,5.761253356933594,10.166004180908203,24.63999938964845,0,0.2542398778036703,2.6543558732939614,67.87000274658203,-1.7792321030467144,68.12999725341797,-4.701757438663082,67.98000335693361,0.2542398778036703
6773,2019-12-10,68.25,69.05000305175781,67.76999664306639,67.95999908447266,1237900.0,0.006488754715350709,-2.8208815859892447,2.416772634791455,26.34339252859762,43.54487921387194,0.8092450384604604,1.252084273590512,4.042537927920165,8.483689016670866,23.461906001758862,1.2800064086914205,-0.20063909158471915,-1.0950004577636747,-3.4932677402171493,1.3032668246897998,-2.294134098990412,0.10413318346306255,3.0913814771493833,51.778584610931134,14.494703523062626,1.1991336412267353,12,0.4450035095214844,-0.7900009155273438,5.420000076293945,9.726001739501953,22.860000610351562,1,0.2564102564102564,-1.07547359935507,67.80999755859375,2.6543558732939614,67.87000274658203,-1.7792321030467144,68.12999725341797,0.2564102564102564
6774,2019-12-11,68.62000274658203,68.90000152587889,67.54000091552734,68.05000305175781,1332000.0,0.005421285664205522,1.4070865769592078,1.9655099839520138,36.00608042364435,41.700309084005774,0.18427812403855626,0.9471833756152535,3.6083424415631242,8.06560643978358,23.03303318249753,1.3600006103515483,-0.19556397037430884,-0.7354976654052763,-3.118318019676906,1.6473226888663532,-1.926907842541084,0.4559125117305314,2.534123617965747,79.62084451226127,43.23374980459135,1.1914101771358117,12,0.07500076293945312,-1.6200027465820312,5.057497024536133,9.355998992919922,21.12999725341797,2,0.26974633876356013,-2.8208815859892447,68.25,-1.07547359935507,67.80999755859375,2.6543558732939614,67.87000274658203,0.26974633876356013
6775,2019-12-12,69.08999633789061,69.51000213623047,68.20999908447266,68.52999877929689,2950900.0,0.006849221400417216,-1.166677263074908,0.9824523831831494,42.85711007779671,39.974066811869555,-0.504995405343692,0.5353534992046463,3.097314217227776,7.55696318205851,22.516446268786407,1.3000030517578125,-0.25459200786397673,-0.28500404357912146,-2.6515653348181445,2.0815572476599016,-1.4682846891986259,0.898276602040383,1.8843651185596286,83.65735999168726,44.33443835324239,1.1832806456195086,12,-0.3949928283691264,-2.089996337890611,3.730001449584975,8.886005401611342,20.47000122070314,3,0.2965697869334938,1.4070865769592078,68.62000274658203,-2.8208815859892447,68.25,-1.07547359935507,67.80999755859375,0.2965697869334938
6776,2019-12-13,71.91000366210938,71.93000030517578,68.98000335693361,68.98000335693361,1954200.0,0.040816434703908167,-1.0136495842891873,5.2321662125343,60.96773426111043,41.34255632686726,-3.4652313727295194,-2.1980909610652617,0.18340930228396246,4.6873274970717915,21.684127957956136,2.9499969482421733,-0.5104237202254609,2.408502960205084,-0.2156391525375767,5.032645072947744,1.0964319038337607,3.720574016576407,-5.249999999999986,99.57544273984408,54.83352535569734,1.3120710563713278,12,-2.615001678466797,-2.3300018310546875,-2.725004196166992,3.5309982299804688,16.55999755859375,4,0.24767065292166213,-1.166677263074908,69.08999633789061,1.4070865769592078,68.62000274658203,-2.8208815859892447,68.25,0.24767065292166213
6777,2019-12-16,72.30999755859375,73.03900146484375,71.36000061035156,72.16999816894531,2454600.0,0.00556242353099945,1.1013683195355544,0.04778135667806325,66.63006902466023,43.27460276687348,-3.6379716986508583,-2.5533655725076727,-0.2893945806261655,4.244796536208824,21.13615049090981,1.6790008544921875,-0.5700446901529688,2.6969970703125057,-0.20539488960585572,5.599389030230867,1.245801090353325,4.148193050271686,-5.544593963623029,86.74297447850547,36.41346871401902,1.451195979959181,12,-2.32049560546875,-2.4604949951171875,-3.124998092651367,3.1310043334960938,13.260002136230469,0,0.2598534303683464,-1.0136495842891873,71.91000366210938,-1.166677263074908,69.08999633789061,1.4070865769592078,68.62000274658203,0.2598534303683464
6778,2019-12-17,71.04000091552734,72.98999786376953,69.08000183105469,72.56999969482422,2878700.0,-0.01756322342615646,2.2995815091424157,-10.928610354223434,53.606020738171146,44.08012592103435,-2.1592276836592106,-1.3568741493706824,0.7774111496642035,5.472582459832239,21.154280900218204,3.9099960327148438,-0.7519731532926244,1.4295001983642521,-1.4676168504939682,4.326617247222472,-0.019058326064850917,2.878058722793355,-4.023653405761706,63.64792963032334,11.810594722741016,1.448558524429107,12,-1.0504989624023438,-1.1904983520507812,-1.855001449584961,4.4010009765625,13.30999755859375,1,0.3013794447746867,1.1013683195355544,72.30999755859375,-1.0136495842891873,71.91000366210938,-1.166677263074908,69.08999633789061,0.3013794447746867
6779,2019-12-18,71.23999786376953,72.2760009765625,70.91000366210938,71.23999786376953,2361600.0,0.002815272320731088,-3.1394585346681154,-0.0,55.8791673662345,45.476087585626374,-2.065358188995532,-1.692475853099637,0.45069607231201303,5.2414879041172355,21.28986390216782,1.365997314453125,-0.6721632149636037,1.6604972839355412,-1.1471578600660592,4.468152427937142,0.2566697119347481,3.0643248559363343,-3.9827441958007626,62.745853918258554,8.596331797398719,1.4038275720008,12,-1.2504959106445312,-1.3904953002929688,-2.1824989318847656,4.2010040283203125,12.720001220703125,2,0.2789163860529438,2.2995815091424157,71.04000091552734,1.1013683195355544,72.30999755859375,-1.0136495842891873,71.91000366210938,0.2789163860529438
6780,2019-12-19,77.3499984741211,77.97000122070312,72.5,72.51000213623047,5882900.0,0.08576643449703014,-1.2510290262319272,100.0,72.8239225562599,49.390056327381835,-7.5208620015089025,-7.652989249987513,-5.731176447380534,-0.8406056497952363,21.208021915093834,6.730003356933594,-0.4166887266152344,7.426498031616205,2.9622580548166297,11.89073800841578,5.1943780432164175,9.658618020015993,-9.861474894277322,93.10341608555107,40.572895844541755,2.232119988399784,12,-4.754997253417969,-5.034996032714844,-8.319999694824219,-1.90899658203125,3.6800003051757812,3,0.16031030084670994,-3.1394585346681154,71.23999786376953,2.2995815091424157,71.04000091552734,1.1013683195355544,72.30999755859375,0.16031030084670994
6781,2019-12-20,79.86000061035156,81.27999877929688,76.6500015258789,77.79000091552734,4821900.0,0.03244993129599405,-1.128735116098379,0.42768621096237636,86.90327001093719,55.77964077637912,-9.109147284088763,-9.89700513014975,-8.287300088468982,-3.3116539532477987,21.473340297189363,4.629997253417969,-6.267979034646487e-05,9.445500183105466,3.14489575537921,15.746104610831722,6.295197969242338,12.595802396968594,-11.742588372056233,88.36066783483983,31.093900526543955,3.15030221386313,12,-5.450000762939453,-5.8899993896484375,-10.870000839233398,-4.418998718261719,1.19000244140625,4,0.1214625203369315,-1.2510290262319272,77.3499984741211,-3.1394585346681154,71.23999786376953,2.2995815091424157,71.04000091552734,0.1214625203369315
6782,2019-12-23,80.18000030517578,80.69999694824219,79.2699966430664,80.33999633789062,1771800.0,0.004007008419465663,2.250010837241965,-0.07729278082257417,88.05877074090934,62.636905022191534,-8.370143609737084,-9.913260366339529,-8.58875703977698,-3.59283866234793,21.578870814804795,1.4300003051757812,0.5020870002100395,9.25,1.5953848198284817,16.90461518017151,5.422692409914248,13.077307590085752,-11.009581143600329,90.9836168091863,29.97725697100637,3.827307590085757,12,-5.770000457763672,-6.209999084472656,-11.525001525878906,-4.7389984130859375,-1.9599990844726562,0,0.10339237819873404,-1.128735116098379,79.86000061035156,-1.2510290262319272,77.3499984741211,-3.1394585346681154,71.23999786376953,0.10339237819873404
6783,2019-12-24,80.94000244140625,81.73100280761719,80.20999908447266,80.20999908447266,565700.0,0.009478699592639028,-3.1671143254287597,-4.562634113776167,90.1487165451588,68.65275348013758,-7.979943098585039,-10.282104065233256,-9.317779087146036,-4.3052205929262755,21.612429862803182,1.5510025024414062,1.1679967357846124,9.427001953125,0.6131702652506306,18.240833640999377,5.020086109187815,13.833917797062185,-10.80081691041309,92.69013558198726,26.909848924329296,4.406915843937188,12,-5.969501495361328,-6.744499206542969,-12.87750244140625,-5.499000549316406,-0.220001220703125,1,0.05720283066175713,2.250010837241965,80.18000030517578,-1.128735116098379,79.86000061035156,-1.2510290262319272,77.3499984741211,0.05720283066175713
6784,2019-12-26,82.51000213623047,82.55000305175781,80.3499984741211,80.94999694824219,1142900.0,0.01939707990447337,1.6829209291074112,2.1369835812004223,90.94534989207621,73.99589123727975,-8.238846144158913,-11.484804540177862,-10.8782138185382,-5.757631358051455,21.905175718091925,2.2000045776367188,2.024206987424577,10.390001678466803,0.3243659231510492,20.455637433782556,5.357183800808926,15.42281955612468,-11.211634877574909,99.60198106088787,28.827443355298286,5.0328178776578785,12,-6.744998931884766,-7.904998779296875,-14.59250259399414,-10.44000244140625,0.4199981689453125,3,0.022300282271870975,-3.1671143254287597,80.94000244140625,2.250010837241965,80.18000030517578,-1.128735116098379,79.86000061035156,0.022300282271870975
6785,2019-12-27,84.02999877929688,84.20999908447266,82.16000366210938,82.83000183105469,2299700.0,0.01842196829127185,1.628203372588912,0.7692262548111487,92.93304010296845,77.54759188637509,-8.288345228309126,-12.555349301256427,-12.41495183600341,-7.1899244508582285,22.345282830857638,2.0499954223632812,2.999744254107412,11.215998458862302,-0.11249666155565308,22.544493579280257,5.551750898653324,16.88024601907128,-11.381435225469048,97.61904281343097,20.758163378625497,5.664247560208978,12,-7.384998321533203,-8.59499740600586,-14.604997634887695,-12.079998016357422,-8.029998779296875,4,-0.0008330322008938129,1.6829209291074112,82.51000213623047,-3.1671143254287597,80.94000244140625,2.250010837241965,80.18000030517578,-0.0008330322008938129
6786,2019-12-30,82.9800033569336,83.91999816894531,81.58000183105469,83.91999816894531,1234100.0,-0.012495483013406639,3.9787430908958097,-0.7833310021235202,88.28877715879047,79.95411501238955,-6.149634280304596,-11.089430426202966,-11.367808911994771,-6.342613930736903,22.808536916629162,2.4499969482421875,3.9130089663658225,9.54100303649902,-2.595743115109798,21.677749188107832,3.4726299606946185,15.609376112303423,-8.712838828815492,75.10131336718683,-6.044740943840964,6.0683730758044065,12,-6.335002899169922,-7.545001983642578,-13.42750358581543,-11.675003051757812,-3.470001220703125,0,-0.023499692681969275,1.628203372588912,84.02999877929688,1.6829209291074112,82.51000213623047,-3.1671143254287597,80.94000244140625,-0.023499692681969275
6787,2019-12-31,82.11000061035156,83.32499694824219,81.9800033569336,82.94000244140625,1176000.0,-0.010484486760500178,-1.467886440630512,0.8829855446524953,84.23914846266118,83.35779587066622,-4.183220707799151,-9.635223165240333,-10.373815819359919,-5.608963947325918,22.632606854049065,1.3449935913085938,4.813007500645469,7.986500167846685,-4.497619758090465,20.470620093783836,1.7444402048781171,14.228560130815254,-6.450839244343825,47.500038146972656,-35.817467315998655,6.2420599629685745,12,-4.549999237060547,-6.674999237060547,-12.52750015258789,-10.805000305175781,-4.3600006103515625,1,-0.012909481801417932,3.9787430908958097,82.9800033569336,1.628203372588912,84.02999877929688,1.6829209291074112,82.51000213623047,-0.012909481801417932
6788,2020-01-02,84.19000244140625,84.79000091552734,82.70999908447266,82.7699966430664,1711400.0,0.025331893990906407,-1.7012994733739244,-1.7108465851640775,85.46698695077457,86.64533138005957,-4.695514240151823,-11.025901881472763,-12.348878877949176,-7.7900182889065945,22.319472153733567,2.6800003051757812,5.455411568185937,9.270001983642572,-3.6635817478654786,22.203585715150624,2.80321011788854,15.736793849396605,-7.333723794813423,86.48652828373085,2.589827195415978,6.4667918657540255,1,-5.545001983642578,-8.46500015258789,-14.835002899169922,-12.885002136230469,-8.3800048828125,3,-0.07091104700772599,-1.467886440630512,82.11000061035156,3.9787430908958097,82.9800033569336,1.628203372588912,84.02999877929688,-0.07091104700772599
6789,2020-01-03,84.0999984741211,84.30000305175781,83.0,83.0,850900.0,-0.001069057663322881,-1.3636451910472398,0.774643649629546,84.79370039080753,87.97530669500931,-2.8937946006732034,-10.188686582637487,-12.098336216636255,-7.754874365301362,22.53572049263758,1.3000030517578125,6.083791090846404,8.373998260498041,-4.746372685449884,21.494369206445967,1.8138127875240713,14.934183733472011,-5.9743242644987475,78.50459071019938,-5.198392268897507,6.560185472973965,1,-3.3799972534179688,-8.374996185302734,-14.814998626708984,-12.794998168945312,-9.519996643066406,4,-0.040190217773405146,-1.7012994733739244,84.19000244140625,-1.467886440630512,82.11000061035156,3.9787430908958097,82.9800033569336,-0.040190217773405146
6790,2020-01-06,84.31999969482422,84.33000183105469,82.7699966430664,83.37999725341797,1568900.0,0.0026159479749672254,2.2499880791544147,0.8545488594039354,82.70954197475501,87.50933691321129,-2.258647658331782,-9.627173726666115,-12.22221102763919,-7.9964402853051695,22.662929575564117,1.5600051879882812,7.052987930241642,7.784499359130862,-5.360332665303744,20.929331383565476,1.212083346913559,14.356915371348165,-5.12803321225708,85.35821324757987,3.5116753543651527,6.572416012217306,1,-2.2900009155273438,-8.59499740600586,-15.03499984741211,-13.014999389648438,-8.819999694824219,0,-0.01648481255549339,-1.3636451910472398,84.0999984741211,-1.7012994733739244,84.19000244140625,-1.467886440630512,82.11000061035156,-0.01648481255549339
6791,2020-01-07,83.81999969482422,84.62000274658203,83.25,84.16000366210938,1135500.0,-0.005929791292808684,1.1746038473881477,-0.3617054087396922,80.17829659261713,86.63372867451216,-1.271567761651994,-8.296329084701114,-11.642807960922099,-7.504046545040097,22.60895179365226,1.3700027465820312,8.081017485724487,6.48699951171875,-6.376570876083221,19.35056989952072,0.05521431781777153,12.918784705619728,-3.7323477029834464,65.48035361324095,-15.096333174755117,6.431785193900984,1,-1.3199996948242188,-8.09499740600586,-14.26249885559082,-12.514999389648438,-8.610000610351562,1,-0.0932951529861088,2.2499880791544147,84.31999969482422,-1.3636451910472398,84.0999984741211,-1.7012994733739244,84.19000244140625,-0.0932951529861088
6792,2020-01-08,85.05000305175781,85.94000244140625,83.65499877929688,83.69999694824219,1853000.0,0.01467434217861907,-2.1736108167676855,-3.9705598563895435,86.81029274333771,86.26279269653203,-1.9423748268088445,-8.609968817352339,-12.780057478156778,-8.78152442866994,22.66841071570853,2.285003662109375,8.406975101219231,6.8550025939941435,-5.626503891053062,19.33650907904135,0.6142493514705336,13.095755836517753,-4.209975232127192,72.44586796673303,-9.847859062568546,6.2407532425236045,1,-1.9050025939941406,-8.75,-15.492502212524414,-13.745002746582031,-8.550003051757812,2,-0.06513816245433801,1.1746038473881477,83.81999969482422,2.2499880791544147,84.31999969482422,-1.3636451910472398,84.0999984741211,-0.06513816245433801
6793,2020-01-09,85.75,87.08000183105469,85.36499786376953,85.93000030517578,1631200.0,0.008230416497647886,-2.6105172704567177,-0.13333295657481295,87.14797074970008,85.84086168071245,-2.1102345889161853,-8.360325982184818,-13.374352636962726,-9.557980424286725,23.22780129007344,2.029998779296875,8.31670736820763,6.679999542236331,-5.309956812765918,18.66995589723858,0.6850213647352064,12.674977719737456,-3.9919767484497726,69.14152598327907,-14.979428036663947,5.994978177501125,1,-1.4199981689453125,-8.879997253417969,-16.5,-14.444999694824219,-9.050003051757812,3,-0.09329446064139946,-2.1736108167676855,85.05000305175781,1.1746038473881477,83.81999969482422,2.2499880791544147,84.31999969482422,-0.09329446064139946
6794,2020-01-10,87.12999725341797,87.5,85.12999725341797,86.51000213623047,2000100.0,0.01609326243053033,2.4852965925792954,-3.444411477980757,83.04052960359118,84.7416938474483,-3.0910210194168286,-8.730095845166488,-14.596260952711873,-10.98180050590787,23.7718393599111,2.3700027465820312,8.230855376644172,7.134497070312506,-4.3039938586397,18.57298799926471,1.4152516058364029,12.853742534788609,-4.307578285966855,92.1775373364238,8.813059091711153,5.719245464476106,1,-2.589996337890625,-9.909996032714844,-18.10749626159668,-16.304996490478516,-11.209999084472656,4,-0.1299208085809982,-2.6105172704567177,85.75,-2.1736108167676855,85.05000305175781,1.1746038473881477,83.81999969482422,-0.1299208085809982
6795,2020-01-13,89.58000183105469,91.37999725341795,87.61000061035156,87.98999786376953,3028400.0,0.02811895621333349,-2.2085098646511945,2.5645427249458557,82.97149795911184,84.15088504748401,-5.219893518008703,-10.083309836263084,-16.886751598540386,-13.465817939838018,24.958178399977566,4.249999999999986,8.11042759260772,8.560001373291016,-2.427323826245228,19.54732657282726,3.066338773522901,14.05366397305913,-5.822066657093799,77.85982742360059,-4.671381614985478,5.493662599768121,1,-2.9000015258789062,-10.420001983642578,-20.5575008392334,-19.30500030517578,-14.430000305175781,0,-0.16744808766904884,2.4852965925792954,87.12999725341797,-2.6105172704567177,85.75,-2.1736108167676855,85.05000305175781,-0.16744808766904884
6796,2020-01-14,89.72000122070312,90.37000274658205,88.9000015258789,89.87000274658203,1547800.0,0.0015628420047644198,1.556520469970041,-0.09434034692065929,82.76098048164728,83.9866441607047,-4.808998403727685,-9.297293221279148,-16.838465180816172,-13.674169790481272,27.430923524798978,1.4700012207031392,7.808970388504008,7.8095008850097685,-2.9536371571881546,18.57263892720769,2.427931863910814,13.191069906108723,-4.590003967285156,78.51137397274765,-2.828773511554573,5.381569021098961,1,-2.6750030517578125,-10.560001373291016,-21.23000144958496,-19.44499969482422,-16.220001220703125,1,-0.15849310106141445,-2.2085098646511945,89.58000183105469,2.4852965925792954,87.12999725341797,-2.6105172704567177,85.75,-0.15849310106141445
6797,2020-01-15,91.0999984741211,91.9000015258789,89.75,89.97000122070312,1360700.0,0.015381155089636112,-1.7388559793568954,-7.533238390722751,83.46507189874919,83.76420915492409,-5.341357733884323,-9.694453235682062,-18.010581340816117,-15.133231771892412,30.5014482219132,2.1800003051757812,7.323952319454776,8.249998092651367,-2.2620344434572672,18.76203062876,2.993981824597043,13.506014360705692,-4.720001220703125,88.18312338424852,7.936689616567975,5.256016268054318,1,-3.7649993896484375,-11.539997100830078,-22.60999870300293,-21.19499969482422,-20.9499969482422,2,-0.17442370643027327,1.556520469970041,89.72000122070312,-2.2085098646511945,89.58000183105469,2.4852965925792954,87.12999725341797,-0.17442370643027327
6798,2020-01-16,92.4499969482422,92.51000213623048,91.30999755859376,91.66999816894531,1334200.0,0.014818863849976882,1.6666497126289783,0.6902660842206308,83.22190982728296,83.58956575897695,-6.0306449394949055,-9.86395751505998,-19.075019655200023,-16.538960919556686,32.98518900184577,1.4100036621093892,7.022404007955146,8.529496765136727,-1.2539789210062935,18.312972451279748,3.637758922065217,13.421234608208238,-4.965998840332048,99.18692210992937,20.505284194320538,4.891737843071512,1,-4.809997558593764,-12.424995422363295,-23.99999618530275,-22.544998168945327,-24.6999969482422,3,-0.17252566224714694,-1.7388559793568954,91.0999984741211,1.556520469970041,89.72000122070312,-2.2085098646511945,89.58000183105469,-0.17252566224714694
6799,2020-01-17,91.11000061035156,92.36000061035156,90.22000122070312,91.9800033569336,2506700.0,-0.01449428212140269,1.625770546742992,-1.115389882233244,73.95129369351507,82.61642706106137,-4.013802925290577,-7.335099032114812,-17.380485794011946,-15.270557636739142,35.37700169641,2.2299957275390767,6.861879967140638,6.196000289916995,-2.085949775981206,14.477950355815196,2.0550252569678946,10.336975322866095,-2.620801696777349,71.4285491854454,-4.656970507050218,4.1409750329490995,1,-3.229999542236328,-11.084999084472656,-23.032499313354492,-21.205001831054688,-25.06999969482422,4,-0.15816050450637542,1.6666497126289783,92.4499969482422,-1.7388559793568954,91.0999984741211,1.556520469970041,89.72000122070312,-0.15816050450637542
6800,2020-01-21,89.75,91.51000213623048,89.54000091552734,90.25,2426200.0,-0.01492701790408113,-3.2826198729537737,0.5747108293213368,72.43205720072578,81.75573379529567,-2.014389795163865,-5.268614462231,-15.618669724804846,-13.973221406267925,37.347255781425034,1.9700012207031392,6.427088667680067,4.215999603271484,-3.5203204429612924,11.952319649504261,0.347839580155096,8.084159626387873,-0.45664044189453534,23.545660122154736,-50.488844868551844,3.8681600231163915,1,-1.6674995422363281,-9.389999389648438,-21.902498245239258,-19.845001220703125,-24.949996948242188,1,-0.15409472792261492,1.625770546742992,91.11000061035156,1.6666497126289783,92.4499969482422,-1.7388559793568954,91.0999984741211,-0.15409472792261492
6801,2020-01-22,89.55999755859375,91.31999969482422,89.30999755859375,90.25,1179500.0,-0.0021170188457521055,-2.37814792019285,1.3800048828125,75.85008693589612,80.5379331500244,-1.0331941084212701,-4.5478216099485,-15.106527847418192,-13.850338766876916,38.508439192506515,2.0100021362304688,6.038595439943535,3.540997314453122,-3.908488147906013,10.990482776812257,-0.1837454167264383,7.265740045632683,2.950004577636733,7.812488824145057,-66.7042338617781,3.724742731179566,1,-0.7399978637695312,-8.814994812011705,-21.712495803833008,-19.654998779296875,-24.55999755859375,2,-0.1608976822859698,-3.2826198729537737,89.75,1.625770546742992,91.11000061035156,1.6666497126289783,92.4499969482422,-0.1608976822859698
6802,2020-01-23,88.47000122070312,90.6500015258789,88.47000122070312,89.87999725341797,1718700.0,-0.012170571322062673,-2.092207714908745,2.043465280849182,65.94634636091472,78.18219710682601,0.6626290333569358,-2.9564963037656753,-13.680428755226927,-12.844062184888017,39.562318361116056,2.1800003051757812,5.781668991405766,2.036500930786133,-4.9533825799807545,9.02638444155302,-1.4584408245973037,5.531442686169569,3.97600082397463,0.0,-69.98695973627812,3.4949417553834414,1,0.34999847412109375,-7.674999237060547,-19.032499313354492,-18.56500244140625,-20.330001831054688,3,-0.16920991312476608,-2.37814792019285,89.55999755859375,-3.2826198729537737,89.75,1.625770546742992,91.11000061035156,-0.16920991312476608
6803,2020-01-24,85.56999969482422,89.48500061035156,85.47000122070312,88.79000091552734,1513600.0,-0.03277949006290137,-1.3479541165290252,2.2836952345910144,54.5286555997326,75.01421110639728,3.9497732271771895,0.3248112378606436,-10.458520265892261,-10.032720075920764,39.88932032559586,4.0149993896484375,5.563560380703279,-1.0950004577636747,-7.609324925463284,5.419324009935934,-4.352162691613472,2.1621617760861227,6.716962316894552,1.4513567921549,-64.67155208285679,3.2571622338498023,1,3.420001983642578,-4.774997711181641,-15.650497436523438,-15.665000915527344,-19.769996643066406,4,-0.18020332153720953,-2.092207714908745,88.47000122070312,-2.37814792019285,89.55999755859375,-3.2826198729537737,89.75,-0.18020332153720953
6804,2020-01-27,84.3499984741211,84.76000213623047,81.45999908447266,82.44000244140625,2481300.0,-0.01425734749391283,1.4175816805327714,-0.5931662449176879,50.08705393713164,71.36038399284392,5.290291931339183,1.7810432764968311,-8.915124999704574,-8.896279550542673,39.49207424073033,4.1100006103515625,5.074814453222274,-2.407001495361328,-8.723212142559092,3.9092091518364356,-5.565106818960217,0.7511038282375608,7.527945890136735,28.756204100285853,-33.490498471708804,3.158105323598883,1,2.6350021362304688,-2.639995574951172,-14.430496215820312,-14.444999694824219,-16.290000915527344,0,-0.19679903704105028,-1.3479541165290252,85.56999969482422,-2.092207714908745,88.47000122070312,-2.37814792019285,89.55999755859375,-0.19679903704105028
6805,2020-01-28,83.95999908447266,85.29000091552734,83.91999816894531,84.91999816894531,1124400.0,-0.004623585023159071,-1.6346183472105051,-0.5026183657083968,50.40887683872025,67.76570581029648,5.363262333073777,2.282557487270253,-8.208944487571742,-8.619462411859985,38.75815951371801,1.3700027465820312,4.484285969228864,-2.7935009002685547,-9.11614839579957,3.5291465952624606,-5.954824648034062,0.36782284749695293,7.084509657402364,25.35496800451883,-34.97563677641629,3.1613237477655063,1,3.0250015258789062,-1.4549980163574219,-14.040496826171875,-14.055000305175781,-17.349998474121094,1,-0.21343494955158226,1.4175816805327714,84.3499984741211,-1.3479541165290252,85.56999969482422,-2.092207714908745,88.47000122070312,-0.21343494955158226
6806,2020-01-29,81.02999877929688,83.7699966430664,80.94000244140625,83.19000244140625,2181800.0,-0.03489757428686835,-1.418802248392608,2.250005960470162,39.31985662245509,62.86068189070824,7.74547258267873,5.332371329267872,-5.012212745822993,-5.758559310671728,38.41798432811669,3.0199966430664062,3.9928568867505163,-5.626000976562494,-12.246772950657103,0.9947709975321146,-8.936386963609806,-2.3156149895151827,9.247749189985953,0.9268418782298232,-55.48066138625104,3.3103859870473054,1,5.695003509521484,3.5500030517578125,-8.574996948242188,-11.180000305175781,-15.470001220703125,2,-0.2002961368880808,-1.6346183472105051,83.95999908447266,1.4175816805327714,84.3499984741211,-1.3479541165290252,85.56999969482422,-0.2002961368880808
6807,2020-01-30,81.05000305175781,81.08999633789062,79.91999816894531,80.56999969482422,1211500.0,0.0002468748952524358,3.1786400359677924,-0.22222339959592535,37.04521194492369,57.72993768155721,6.872693636455935,5.511458312563406,-4.782320398250249,-5.843934875159391,38.16265461966839,1.1699981689453125,3.28281437516128,-5.552996826171878,-12.341832294959431,1.2358386426156756,-8.947414560565662,-2.158579091778094,8.293970364737362,11.813952894782181,-41.207207744741574,3.394417734393777,1,5.089996337890625,4.839996337890625,-6.860002517700195,-9.660003662109375,-17.01000213623047,3,-0.19802594012869346,-1.418802248392608,81.02999877929688,-1.6346183472105051,83.95999908447266,1.4175816805327714,84.3499984741211,-0.19802594012869346
6808,2020-01-31,78.22000122070312,81.05999755859375,78.01000213623047,80.26000213623047,2034800.0,-0.03491673935221784,-1.479671997940683,-4.249972184693634,27.25882024425745,52.54188507608414,8.34998601503706,8.296643567520505,-1.7627146119538821,-3.0403795948626,37.7267004995492,3.0499954223632812,2.4447901832713796,-8.084498596191409,-15.783978106766781,-0.3850190856160367,-11.934238351479095,-4.234758840903723,9.993095166086064,2.8846032923777307,-43.317053647443316,3.849739755287683,1,6.540000915527344,7.040000915527344,-4.030000686645508,-6.8300018310546875,-12.400001525878906,4,-0.12886731876433066,3.1786400359677924,81.05000305175781,-1.418802248392608,81.02999877929688,-1.6346183472105051,83.95999908447266,-0.12886731876433066
6809,2020-02-03,80.72000122070312,80.72000122070312,78.23999786376953,78.2699966430664,2110700.0,0.03196113476073825,1.0244887536706662,-1.2009820971101812,27.443989598540043,47.54321089806351,4.717240916674228,5.8293110323031385,-4.064974552447154,-5.513916787516024,37.26718687706577,2.5,1.4503229509916764,-5.415498733520508,-13.459391569760342,2.6283941027193265,-9.437445151640432,-1.3935523154005836,6.064661971007837,37.22526839124548,-4.766461194757056,4.02194641811992,2,3.9449996948242188,4.540000915527344,-6.136999130249023,-9.104499816894531,-17.700000762939453,0,-0.18483644627496143,-1.479671997940683,78.22000122070312,3.1786400359677924,81.05000305175781,-1.418802248392608,81.02999877929688,-0.18483644627496143
6810,2020-02-04,82.93000030517578,83.01000213623047,80.5199966430664,82.0,3134200.0,0.02737858090995471,3.5688007895344684,0.37959125205915417,34.36204237248528,42.93342816879564,1.6070908633500238,3.699513310995542,-6.002665532645949,-7.672996711157481,36.60633609734071,2.4900054931640625,0.33323347316826357,-3.1359996795654297,-11.269459986837134,4.997460627706275,-7.202729833201289,0.9307304740704296,2.6262103387679048,85.41671633725136,46.059808405817066,4.066730153635855,2,1.4000015258789062,2.3300018310546875,-7.744997024536133,-10.904998779296875,-25.360000610351562,1,-0.17930788245341378,1.0244887536706662,80.72000122070312,-1.479671997940683,78.22000122070312,3.1786400359677924,81.05000305175781,-0.17930788245341378
6811,2020-02-05,76.0,81.37000274658203,75.23999786376953,80.05000305175781,7092200.0,-0.08356445531983525,-1.2010760582517888,-4.354840562113916,22.303746715316436,38.08425043039584,7.164778351339336,10.554768732748727,1.1385923869174235,-0.7532538382879466,36.29642467706448,7.69000244140625,-0.7742035688114584,-9.674999999999997,-18.936690278112323,-0.41330972188767134,-14.30584513905616,-5.044154860943834,8.49974145286383,9.781231896153884,-22.43287943766557,4.630845139056161,2,6.362499237060547,7.875,0.04000091552734375,-3.145000457763672,-15.529998779296868,2,-0.12355262354800578,3.5688007895344684,82.93000030517578,1.0244887536706662,80.72000122070312,-1.479671997940683,78.22000122070312,-0.12355262354800578
6812,2020-02-06,79.51000213623047,82.26000213623047,76.25,76.25,7927200.0,0.04618423863461141,-2.687115458875016,-0.8049381925318645,28.00817086728459,35.13752990456827,2.5145746865407546,6.965571550511839,-2.1095295415115345,-4.233407820807344,35.528768683942744,6.260002136230469,-1.7741115444708555,-5.887997817993167,-15.551077901260186,3.775082265273852,-10.71953785962667,-1.0564577763596645,3.5081803423782674,54.954979723692354,29.923123242203356,4.831540041633508,2,0.7549972534179688,4.364997863769531,-3.470001220703125,-6.655002593994141,-25.12000274658203,3,-0.17544968183669685,-1.2010760582517888,76.0,3.5688007895344684,82.93000030517578,1.0244887536706662,80.72000122070312,-0.17544968183669685
6813,2020-02-07,77.75,80.19999694824219,77.4000015258789,79.33000183105469,4869900.0,-0.022135606702851307,-1.4561376504129244,-0.4846628207678536,27.613948695921195,32.64051821110045,3.406930837347147,8.53299480453127,-0.0836786721453393,-2.480313647802518,34.45090857498008,2.7999954223632812,-2.9410811160199444,-7.24799995422363,-17.494435057756533,2.998435149309273,-12.371217505990089,-2.1247824024571713,4.510002136230469,32.30374203430771,12.59792410354098,5.123217551766452,2,2.5149993896484375,6.125,-1.2524986267089844,-4.895000457763672,-20.729999542236328,4,-0.17633439336942325,-2.687115458875016,79.51000213623047,-1.2010760582517888,76.0,3.5688007895344684,82.93000030517578,-0.17633439336942325
6814,2020-02-10,75.80999755859375,78.0999984741211,75.68000030517578,77.27999877929688,1637100.0,-0.024951799889469495,-1.7976926537128342,0.9303794412199291,27.087448573088167,30.04924840380799,4.479172194790252,10.099241643007588,2.069971267613255,-0.6080684568598969,33.35692186991902,2.4199981689453125,-3.9795744705300535,-8.622002410888669,-19.597253607684195,2.3532487859068567,-14.109628009286425,-3.1343768124909133,6.450004577636719,7.335899374527459,-11.393280120884695,5.487625598397759,2,3.6949996948242188,8.06500244140625,1.3750038146972656,-2.664997100830078,-23.80999755859375,0,-0.13177678651220426,-1.4561376504129244,77.75,-2.687115458875016,79.51000213623047,-1.2010760582517888,76.0,-0.13177678651220426
6815,2020-02-11,74.58000183105469,76.4000015258789,74.52999877929688,76.0199966430664,1786400.0,-0.016224716622479707,-1.4285735517782918,0.979587494031431,26.192001699516382,28.590597856814803,4.736816871704264,10.696258948351698,3.510819166279532,0.5551116287804945,31.524913690448773,1.8700027465820312,-4.746013316497084,-9.101998138427732,-20.63206504477901,2.4280687679235484,-14.867031591603364,-3.3369646852520987,6.55679962158203,0.646869728885191,-18.6591930963329,5.765033453175636,2,4.189998626708984,8.939998626708984,3.6424999237060547,-1.4350013732910156,-23.820003509521484,1,-0.15500135545018845,-1.7976926537128342,75.80999755859375,-1.4561376504129244,77.75,-2.687115458875016,79.51000213623047,-0.15500135545018845
6816,2020-02-12,75.5,75.70999908447266,73.01000213623047,74.54000091552734,2515600.0,0.012335721994608972,2.913046843469944,-0.6666684327365783,29.274532312634904,27.727189008782712,3.2965639952495707,9.12410914451408,2.806072369577862,-0.42830804250030496,29.70508026245803,2.6999969482421875,-5.381644718807308,-7.4709999084472685,-19.18562276567353,4.243622948778992,-13.328311337060399,-1.6136884798341384,4.447576971435552,26.918895824535472,4.957147713821325,5.857311428613132,2,2.5100021362304688,7.260002136230469,3.377500534057617,-2.354999542236328,-28.150001525878906,2,-0.23748344775067265,-1.4285735517782918,74.58000183105469,-1.7976926537128342,75.80999755859375,-1.4561376504129244,77.75,-0.23748344775067265
6817,2020-02-13,75.20999908447266,75.95999908447266,73.77999877929688,74.91000366210938,1652500.0,-0.003841071728838963,1.4222287213526104,0.3124955296473786,31.938637126623973,28.247168662378993,2.9849410037389816,8.603752509352773,3.3788031230903073,-0.19511727380043453,27.491283349685975,2.1800003051757812,-6.069661192094173,-6.966500854492182,-18.513947674983314,4.58094596599895,-12.740224264737748,-1.192777444246616,3.350062919921882,30.59803248490302,5.792274899029184,5.773723410245562,2,2.8000030517578125,7.5500030517578125,3.9025020599365234,-2.0649986267089844,-26.5,3,-0.1959845505012464,2.913046843469944,75.5,-1.4285735517782918,74.58000183105469,-1.7976926537128342,75.80999755859375,-0.1959845505012464
6818,2020-02-14,76.5,77.08999633789062,75.08999633789062,75.30999755859375,2240600.0,0.01715198685321706,-1.453980378941062,3.966735332265202,36.34783236353803,29.23648452515655,1.5927998595269344,6.384907366458279,2.3975091851616526,-1.5267009278589967,24.899995115287034,2.0,-6.30002873765541,-4.87900009155274,-15.613494897083342,5.855494713977862,-10.246247494318041,0.48824731121256093,0.9500500307617301,68.56582268614837,42.4314445715538,5.367247402765302,2,1.5100021362304688,6.260002136230469,3.222501754760742,-2.779998779296875,-18.639999389648438,4,-0.2890196158215891,1.4222287213526104,75.20999908447266,2.913046843469944,75.5,-1.4285735517782918,74.58000183105469,-0.2890196158215891
6819,2020-02-18,76.69999694824219,77.2300033569336,75.31500244140625,76.5,1822800.0,0.0026143391927082593,2.0396604340244138,0.16806431758732113,37.289914535302906,29.561803654358506,0.8522169370120878,5.322904701043257,2.5239346442205033,-1.682434866382394,22.796907064509693,1.9150009155273438,-6.51653194388355,-3.958502960205081,-13.843716138520023,5.926710218109861,-8.901109549362559,0.984103628952397,-3.6899948120117188,87.44061006211989,58.679217264249615,4.942606589157473,2,0.9350051879882812,6.060005187988281,3.900005340576172,-2.4099960327148438,-11.09999847412108,1,-0.2565840583247838,-1.453980378941062,76.5,1.4222287213526104,75.20999908447266,2.913046843469944,75.5,-0.2565840583247838
6820,2020-02-19,75.91999816894531,77.63999938964844,75.88400268554688,77.30000305175781,1498900.0,-0.010169476014754264,-1.41873515626642,-6.900129701686122,40.32563441541108,31.564235621035685,0.5959458555058887,5.284614838524533,3.623186808374385,-0.8400650384213009,20.912450453636,1.7559967041015625,-6.294406823266726,-4.047001647949216,-13.159080563746826,5.065077267848395,-8.603041105848021,0.5090378099495894,-2.825596008300778,62.85092351980596,29.305887944271447,4.556039457898806,2,1.7150039672851562,6.840003967285156,4.960002899169922,-1.4199981689453125,-12.339996337890625,2,-0.31506847663136095,2.0396604340244138,76.69999694824219,-1.453980378941062,76.5,1.4222287213526104,75.20999908447266,-0.31506847663136095
6821,2020-02-20,75.1500015258789,76.79000091552734,73.5999984741211,75.8499984741211,1640400.0,-0.010142211033157933,1.4728683545950805,0.5072423706324635,39.13843448509304,32.80093157856996,1.3775550642827739,5.185564881328446,4.718453403635692,-0.011541636401773303,19.256875091152086,3.19000244140625,-6.294167461936738,-4.096498489379883,-12.242377432966478,4.049380454206712,-8.169437961173173,-0.02355901758659229,-1.873775476074215,38.366403477794506,1.9869179304531315,4.072939471793295,2,1.4549980163574219,7.6100006103515625,7.769998550415039,1.2899971008300781,-12.670001983642578,3,-0.32455093425309756,-1.41873515626642,75.91999816894531,2.0396604340244138,76.69999694824219,-1.453980378941062,76.5,-0.32455093425309756
6822,2020-02-21,73.5,74.9800033569336,72.80000305175781,74.88999938964844,1300100.0,-0.021956107682987946,1.7770574971815107,1.9857220708446865,40.91608545628074,34.27894677416547,2.330456468250347,5.962234769992847,6.683192524127122,1.6724979915156126,18.063264345163795,2.3499984741210938,-6.674047270291425,-4.99799995422363,-12.280742699386977,2.284742790939717,-8.639371326805303,-1.3566285816419565,4.1399993896484375,14.462757807524731,-25.0732266307948,3.6413713725816717,2,1.9500007629394531,9.15500259399414,9.602499008178711,2.9399986267089844,-6.8300018310546875,4,-0.35578233368542733,1.4728683545950805,75.1500015258789,-1.41873515626642,75.91999816894531,2.0396604340244138,76.69999694824219,-0.35578233368542733
6823,2020-02-24,70.15000152587889,71.05999755859375,68.59999847412111,69.58999633789061,3283300.0,-0.045578210532259966,1.0672285070411334,-0.402881607113453,30.301897168933806,34.63610772925943,5.016568585523288,8.535387278973857,10.301305761309834,5.052888205261482,18.621250480071723,4.900001525878892,-6.12971388250287,-7.576998519897472,-14.971437457941136,-0.18255958185380905,-11.274217988919304,-3.8797790508756407,7.393197937011735,17.146049721028906,-21.745245449254828,3.697219469021831,2,2.9699974060058736,10.404998779296903,13.297498703002944,6.549999237060561,-4.110000610351548,0,-0.3056308193164735,1.7770574971815107,73.5,1.4728683545950805,75.1500015258789,-1.41873515626642,75.91999816894531,-0.3056308193164735
6824,2020-02-25,67.75,70.91999816894531,67.23000335693361,70.38999938964844,2899400.0,-0.034212423003205705,-1.0054359544225775,-4.714240950395771,21.909692466466097,34.16029559225384,6.87612288658211,10.148302498131685,12.93513364908813,7.445364109460002,20.85632540701583,3.6899948120117045,-6.056864298624504,-9.14700012207031,-17.1155914722558,-1.1784087718848184,-13.131295797163048,-5.162704446977571,9.435471423339848,4.995166582506197,-26.853871199474515,3.984295675092742,2,4.685001373291016,12.045001983642578,16.082500457763672,9.255001068115234,-6.1399993896484375,1,-0.1459778507697186,1.0672285070411334,70.15000152587889,1.7770574971815107,73.5,1.4728683545950805,75.1500015258789,-0.1459778507697186
6825,2020-02-26,66.04000091552734,68.80999755859375,65.51999664306639,67.98000335693361,3753300.0,-0.025239838885205312,-1.2080461653473038,0.7348495795162323,27.15596060571805,33.924898735929744,8.099027325690031,11.011510899647106,14.848758133435126,9.147238168672033,23.13125488545651,3.290000915527358,-5.906426653566243,-9.9609992980957,-18.588370541490278,-1.3336280547011228,-14.274684919792989,-5.6473136763984115,10.548142423828125,4.614055681696756,-28.786051059123842,4.313685621697289,2,5.539997100830078,12.474998474121094,17.912500381469727,10.96500015258789,-3.8500022888183665,2,-0.0066626655861051765,-1.0054359544225775,67.75,1.0672285070411334,70.15000152587889,1.7770574971815107,73.5,-0.0066626655861051765
6826,2020-02-27,64.80000305175781,66.91000366210939,63.13000106811523,63.83000183105469,3190200.0,-0.018776466483633625,-2.189871910018316,-0.49999999999999634,12.33997503745357,31.747269614910817,8.562000073956213,11.566262980017456,16.191259654585323,10.32982443594932,25.171317118856486,3.780002593994162,-5.633976412424758,-10.389497375488276,-20.020048127566554,-0.7589466234099973,-15.204772751527415,-5.574221999449136,10.902688551894528,14.092841021797902,-15.895786842906695,4.8152753760391365,2,5.584997177124023,12.424997329711914,19.421247482299805,12.204998016357422,-1.1000022888183594,3,-0.0188271784451719,-1.2080461653473038,66.04000091552734,-1.0054359544225775,67.75,1.0672285070411334,70.15000152587889,-0.0188271784451719
6827,2020-02-28,65.0,65.5,62.22999954223633,62.40999984741211,3133300.0,0.003086372512705715,-1.2169488895354477,2.670099889885166,14.524179298129127,29.322419274309826,7.556002296512929,10.648122716990883,16.085308777425567,10.08209727974446,27.06887158531035,3.270000457763672,-5.217585086368587,-9.387000274658206,-19.61751150375858,0.8435109544421664,-14.502255889208385,-4.271744660108027,9.445422550098627,31.37034065729452,1.6053848532143036,5.115255614550185,2,4.934999465942383,11.440000534057617,19.782501220703125,12.005001068115234,3.410003662109389,4,-0.03876923781174879,-2.189871910018316,64.80000305175781,-1.2080461653473038,66.04000091552734,-1.0054359544225775,67.75,-0.03876923781174879
6828,2020-03-02,68.13999938964844,68.20999908447266,63.52999877929688,65.0,3845400.0,0.04830768291766829,1.8536597847021234,1.2123549052732663,29.99477045730241,28.51184771008755,3.470374110184821,7.077080634002726,13.11872360393808,6.855618337808082,28.150108690696158,4.680000305175774,-4.933743629280613,-5.743000793457028,-16.16972518196225,4.683723595048193,-10.956362987709639,-0.5296385992044179,4.839572399506707,68.00921497556442,33.944502179604655,5.2133621942526105,3,1.7950000762939453,7.717500686645508,16.66750144958496,11.445003509521499,2.0400009155273438,0,-0.021573249689908924,-1.2169488895354477,65.0,-2.189871910018316,64.80000305175781,-1.2080461653473038,66.04000091552734,-0.021573249689908924
6829,2020-03-03,65.80000305175781,68.55999755859375,64.37999725341797,68.13999938964844,4149100.0,-0.0343410090820474,1.6289370645477055,-0.7452219085152807,28.353042618554795,27.18155973265907,4.5836235323284455,8.687404374990962,15.602071135737617,9.13345037763375,29.24103029409358,4.180000305175781,-4.872052643122828,-7.3369972229003935,-17.838763532180607,3.1647690863798275,-12.5878803775405,-2.0861140682602866,5.889620067767069,54.25538884125347,15.304106124406097,5.25088315464011,3,3.7099971771240234,7.959997177124023,19.092498779296875,13.784999847412124,3.4099960327148438,1,0.003647383778702107,1.8536597847021234,68.13999938964844,-1.2169488895354477,65.0,-2.189871910018316,64.80000305175781,0.003647383778702107
6830,2020-03-04,68.05999755859375,68.80000305175781,65.36499786376953,67.05000305175781,2746600.0,0.0343464194835712,1.759034224959402,-0.43162225960848755,32.79368785231286,26.476587884572382,1.2197016882237506,5.540322314309492,13.317671029923176,6.817096053079723,31.208998367936147,3.4350051879882812,-5.050042675488143,-4.333502578735349,-13.987309704119099,5.3203045466484085,-9.16040614142723,0.4934009839565334,2.494470731656506,88.73660429417397,46.26959819009417,4.826903562691879,3,0.5450038909912109,5.700002670288086,16.287504196166992,11.525005340576186,0.0500030517578125,2,-0.09476927974746552,1.6289370645477055,65.80000305175781,1.8536597847021234,68.13999938964844,-1.2169488895354477,65.0,-0.09476927974746552
6831,2020-03-05,66.61000061035156,67.98000335693361,65.58000183105469,66.31999969482422,2368900.0,-0.021304687044601534,-1.7118712741975273,0.28713118097626567,31.12377617248478,25.388553519706164,1.4873114305377015,6.58857432322138,14.644992846555255,8.200771356144685,31.959767660404964,2.4799957275390625,-5.37253856716579,-5.313999557495123,-15.141076899520954,4.513077784530708,-10.227538228508038,-0.40046088648220746,2.9455314301370237,66.66664731255592,21.760652680665643,4.913538671012916,3,0.03499794006347656,6.389997482299805,18.135000228881836,12.975002288818374,1.8700027465820455,3,-0.06635643211442477,1.759034224959402,68.05999755859375,1.6289370645477055,65.80000305175781,1.8536597847021234,68.13999938964844,-0.06635643211442477
6832,2020-03-06,65.55999755859375,65.58999633789061,62.97999954223633,64.52999877929689,2250500.0,-0.01576344455992451,3.789001035921369,3.5517087158979805,25.732002870334014,24.880787486528412,1.4444836938248784,6.893316434739745,15.54727421912385,9.20833063207229,33.2303579555158,3.6300010681152344,-5.864772056063913,-5.666502380371099,-15.20244386641221,3.869439105670004,-10.434473123391655,-0.8985316373505441,3.2400054931640625,44.329836092651206,2.3168212448604066,4.767970743020552,3,1.0150012969970703,7.060003280639648,20.092504501342773,14.025005340576186,7.700004577636719,4,-0.028370910081135015,-1.7118712741975273,66.61000061035156,1.759034224959402,68.05999755859375,1.6289370645477055,65.80000305175781,-0.028370910081135015
6833,2020-03-09,64.04000091552734,65.76000213623047,53.25,60.0,3394200.0,-0.02318481848184817,2.3449188561217196,3.9223356344997726,23.470226627762898,25.054180171116943,2.2424487618736038,7.729843865439591,16.874340099285092,10.678210585893922,35.01534607143966,12.510002136230469,-6.363063296389811,-6.5009990692138615,-16.033534674264814,3.031536535837091,-11.267266871739338,-1.7347312666883852,3.9716017150878855,69.38905979383466,31.754080926832387,4.766267802525475,3,-3.0100021362304688,4.090000152587891,21.974998474121094,15.545001983642592,10.449996948242188,0,0.06823864278744063,3.789001035921369,65.55999755859375,-1.7118712741975273,66.61000061035156,1.759034224959402,68.05999755859375,0.06823864278744063
6834,2020-03-10,65.81999969482422,66.37999725341797,63.04999923706055,65.23999786376953,2054000.0,0.02779510858603529,2.9176517579054133,0.1435647771329724,29.686227825709608,25.335320973338227,0.17867880328398655,5.442062776612715,14.867502957737216,8.837977992987618,36.41800436284011,3.329998016357422,-6.8397397640268025,-4.221500396728516,-13.637772672681194,5.194771879224163,-8.929636534704855,0.4866357412478237,-12.569999694824219,80.83599503476158,44.47431311953772,4.708136137976338,3,-4.7949981689453125,2.3100013732910156,19.19000244140625,13.765003204345717,13.050003051757812,1,0.06624127363364929,2.3449188561217196,64.04000091552734,3.789001035921369,65.55999755859375,-1.7118712741975273,66.61000061035156,0.06624127363364929
6835,2020-03-11,63.02000045776367,65.02999877929689,61.68999862670898,64.30000305175781,2559500.0,-0.042540249924685525,1.4379616106967588,-2.2068940569835047,27.445128398207586,27.013671346755338,2.7996538814980028,7.72782016751502,17.35444914929215,11.53897501429364,37.69510434979249,4.1300010681152415,-6.820527479405342,-6.443499565124512,-16.102813580878475,3.215814450629452,-11.2731565730015,-1.6138425572475228,-9.770000457763672,66.32721134557518,28.97079282978079,4.829657007876982,3,-1.9949989318847656,5.1100006103515625,21.942501068115234,16.565002441406264,16.979999542236328,2,0.09822276391218931,2.9176517579054133,65.81999969482422,2.3449188561217196,64.04000091552734,3.789001035921369,65.55999755859375,0.09822276391218931
6836,2020-03-12,57.56999969482422,60.96500015258789,55.79999923706055,57.4900016784668,4206700.0,-0.08648049386467505,-1.9855471605335722,-0.06249832362276297,24.046903033040593,28.071751761745503,7.952517902728289,12.401508385681694,22.45546257563835,16.870370039947318,38.91124804178053,7.220001220703125,-6.494091611713657,-10.99700031280517,-21.581277848190297,-0.4127227774200435,-16.289139080497733,-5.704861545112607,-4.057399749755859,32.901756271880764,-7.046912453735921,5.292138767692562,3,3.4550018310546875,10.185001373291016,27.22500228881836,22.015003204345717,22.459999084472656,3,0.18308148291470183,1.4379616106967588,63.02000045776367,2.9176517579054133,65.81999969482422,2.3449188561217196,64.04000091552734,0.18308148291470183
6837,2020-03-13,60.47000122070313,60.79999923706055,55.61999893188477,59.599998474121094,3621800.0,0.05037348517025686,5.771247631395224,10.875303991226067,33.994699283356255,28.516188297973706,4.852670288064765,8.791339678136858,19.261023701288103,13.935282417381437,40.298936311019304,5.180000305175774,-6.30705296866013,-7.359998893737789,-18.048866666608824,3.3288688791332532,-12.704432780173313,-2.0155650073022713,-6.700053329467778,54.98859658042685,11.65341667949712,5.34443388643552,3,0.5550003051757741,7.284999847412102,22.64874839782714,19.115001678466804,16.430000305175774,4,0.13246241069180087,-1.9855471605335722,57.56999969482422,1.4379616106967588,63.02000045776367,2.9176517579054133,65.81999969482422,0.13246241069180087
6838,2020-03-16,54.38999938964844,56.540000915527344,52.59000015258789,53.70000076293945,6139000.0,-0.10054575340364114,-1.7147772990106693,0.7930993659730013,30.306592951803438,28.733249446112445,9.808599106655507,13.839546338382064,24.90281243618,19.921813714776818,42.2995626452497,7.8800010681152415,-5.887852272736083,-12.334500694274908,-23.79352253992323,-0.8754788486265852,-18.06401161709907,-6.604989771450747,11.989997863769531,13.052934122460384,-33.68073294678953,5.7295109228241605,3,6.305002212524414,12.004999160766602,27.68000030517578,25.1950035095215,25.639999389648438,0,0.3469388299013916,5.771247631395224,60.47000122070313,-1.9855471605335722,57.56999969482422,1.4379616106967588,63.02000045776367,0.3469388299013916
6839,2020-03-17,57.02000045776367,58.099998474121094,51.790000915527344,55.0099983215332,4437600.0,0.04835449710660922,2.0263790548328666,2.913052372027709,37.05510280033281,29.20673999589244,6.484046458426398,10.181588789544293,21.859025650135408,17.239671029915428,44.265302086727786,6.30999755859375,-5.54899692966795,-8.72049980163574,-19.95034982726692,2.5093502239954475,-14.33542481445133,-3.1055747888201495,9.084196853637692,39.50151349002787,-12.04116045697699,5.6149250128155925,3,2.865001678466804,7.924999237060547,25.049999237060547,22.565002441406264,23.359996795654297,1,0.3063836770563757,-1.7147772990106693,54.38999938964844,5.771247631395224,60.47000122070313,-1.9855471605335722,57.56999969482422,0.3063836770563757
6840,2020-03-18,52.0,55.90999984741211,47.27000045776367,53.11000061035156,3658800.0,-0.08803929178292669,1.5752609742203747,-0.5522385227078628,33.42826618495974,29.46279444172299,10.042431528419584,14.03738418916646,26.391283798930544,22.14300107208831,46.637683738657074,9.75,-5.921155718983371,-12.544500350952148,-24.292657018539046,-0.7963436833652509,-18.418578684745597,-6.6704220171587,13.531629455566403,34.538150037520246,-20.843549704602232,5.874078333793449,3,4.82499885559082,10.454999923706055,29.689998626708984,27.585002899169936,29.230003356933594,2,0.5167308220496545,2.0263790548328666,57.02000045776367,-1.7147772990106693,54.38999938964844,5.771247631395224,60.47000122070313,0.5167308220496545
6841,2020-03-19,50.7599983215332,53.15999984741211,48.91999816894531,50.38000106811523,4080500.0,-0.023846186124361513,-1.5696956105590723,-0.34233967970307877,32.047397286178054,30.16450493237233,9.831563175239339,14.078259501088866,27.135197011307326,23.251550440741312,48.57352425666489,4.240001678466797,-6.145330750685787,-12.565001869201659,-24.733843507380215,-0.39616023102310294,-18.64942268829094,-6.480581050112377,13.675933394165043,25.794517210968287,-31.276775263501513,6.084420819089278,3,6.065000534057617,11.695001602172852,30.38500213623047,28.825004577636733,27.619998931884766,3,0.576044181350233,1.5752609742203747,52.0,2.0263790548328666,57.02000045776367,-1.7147772990106693,54.38999938964844,0.576044181350233
6842,2020-03-20,47.349998474121094,52.93999862670898,47.31000137329102,51.68000030517578,4844400.0,-0.06717888022398799,-1.5532890332112532,-11.394824020719765,23.966936227192065,30.21969488786446,11.607478897855565,16.262505131568638,29.95960287579217,26.50765706463436,50.47367992413263,5.6299972534179545,-6.786000821316733,-14.667501640319827,-27.81334178370774,-1.5216614969319124,-21.240421712013784,-8.09458156862587,16.055977366101075,0.7386706464451277,-52.67915969378559,6.5729200716939555,3,9.475000381469727,15.105001449584961,33.035003662109375,32.23500442504884,27.889999389648438,4,0.6901795429420525,-1.5696956105590723,50.7599983215332,1.5752609742203747,52.0,2.0263790548328666,57.02000045776367,0.6901795429420525
6843,2020-03-23,48.709999084472656,50.13000106811523,44.7400016784668,46.9000015258789,3854200.0,0.0287222947028154,1.318278546641841,-0.4180131162099033,28.061610646600556,30.039181867963453,8.766080498723163,13.928013313395553,27.9951714826675,25.00154632029765,51.70328962673043,5.38999938964843,-7.313283774540963,-12.23550090789795,-26.067809436388004,1.5968076205921022,-19.15165517214298,-5.319346643652921,13.727818232802,29.715556573316015,-22.621588269584485,6.916154264245027,3,6.175001144409187,12.480001449584961,31.675003051757812,30.87500381469728,30.87999725341797,0,0.5787313276791337,-1.5532890332112532,47.349998474121094,-1.5696956105590723,50.7599983215332,1.5752609742203747,52.0,0.5787313276791337
6844,2020-03-24,57.86000061035156,58.33000183105469,50.70000076293945,50.70000076293945,4694200.0,0.18784647295950507,-1.1312852599774847,3.9558063564322894,38.874349841328915,31.3090953616436,-1.823555915746006,4.21520352032978,18.29011269522094,15.774083272657194,51.87823952564924,9.620002746582031,-7.472183472876935,-2.5909994125366183,-16.10246891083291,10.920470085759675,-9.346734161684765,4.164735336611528,3.161991455818466,96.54156574373825,46.79247035179184,6.755734749148148,3,-5.007499694824219,3.3299999237060547,22.525001525878906,21.725002288818374,19.099998474121094,1,0.3831662277061736,1.318278546641841,48.709999084472656,-1.5532890332112532,47.349998474121094,-1.5696956105590723,50.7599983215332,0.3831662277061736
6845,2020-03-25,65.59999847412111,68.5,58.5,59.0,6023600.0,0.13377113346218672,-1.631579475719944,0.9217875160299889,49.03126602567856,34.08513569415893,-10.23546236770909,-3.751805397274353,9.994569888701974,7.985836033665365,51.022534793729065,10.639999389648438,-7.2608638466731605,5.170998573303237,-8.303536176845313,18.645533323451787,-1.566268801771031,11.908265948377512,-20.85999679565431,87.79460551034349,38.52544648353425,6.737267375074274,3,-8.97999763488771,-4.409997940063491,14.59750366210936,13.985004425048828,9.04000091552733,2,0.2253048646811706,-1.1312852599774847,57.86000061035156,1.318278546641841,48.709999084472656,-1.5532890332112532,47.349998474121094,0.2253048646811706
6846,2020-03-26,63.58000183105469,73.25,61.97999954223633,65.51999664306639,4024200.0,-0.030792632470308612,-3.385214706624512,-0.29393867583735234,48.1355971897965,35.656346572652296,-8.128043852932961,-1.926676210855078,11.419581629004668,9.957163060151771,49.49368339708369,11.270000457763672,-7.424087352473045,3.2120019912719755,-10.190066870633501,16.614070853177445,-3.4890324396807557,9.913036422224714,-18.364800186157225,66.08208089005147,15.519415748900109,6.701034430952736,3,-4.585000991821289,-2.815000534057617,16.61750030517578,16.145000457763672,13.599998474121094,3,0.2776030358221542,-1.631579475719944,65.59999847412111,-1.1312852599774847,57.86000061035156,1.318278546641841,48.709999084472656,0.2776030358221542
6847,2020-03-27,62.47999954223633,64.34999847412111,60.15999984741211,60.38999938964844,1972700.0,-0.017301073563056768,-2.286274415939766,-1.0773225472807506,48.51936099915516,37.67998746680249,-7.501837694433576,-1.0805461598722843,11.855061349987409,11.001445463586492,47.854965768089585,4.189998626708999,-7.318085009208097,2.237999725341794,-11.027396363295196,15.503395813978784,-4.394698318976708,8.870697769660289,-16.143405963134768,62.22377729980699,13.462442266610253,6.632698044318497,3,-3.4849987030029297,-2.619997024536133,17.20250129699707,17.24500274658203,17.619998931884766,4,0.2544813992905566,-3.385214706624512,63.58000183105469,-1.631579475719944,65.59999847412111,-1.1312852599774847,57.86000061035156,0.2544813992905566
6848,2020-03-30,66.66999816894531,67.69999694824219,62.22999954223633,62.22999954223633,2532000.0,0.06706143817873356,-1.4639635576015169,2.1244011016990916,50.77146343520492,39.204027537343826,-10.914509943442326,-5.677403677077535,6.992006145455804,6.808107120652707,47.17629639826434,5.469997406005859,-6.456686563454269,6.50149841308594,-6.594854666891592,19.597851493063466,-0.04667812690281892,13.049674953074707,-19.256868333007816,70.82039000586498,25.037447005825243,6.548176539988764,3,-7.674997329711914,-7.674997329711914,12.382503509521484,13.055004119873047,20.68000030517578,0,0.1285435717743293,-2.286274415939766,62.47999954223633,-3.385214706624512,63.58000183105469,-1.631579475719944,65.59999847412111,0.1285435717743293
6849,2020-03-31,66.04000091552734,68.79000091552734,65.69999694824219,65.69999694824219,2132200.0,-0.00944948658647815,-17.17628183552115,0.07657749379467128,52.85336389319972,41.36237172714827,-9.912919942675451,-5.300251124202006,6.970947925525678,7.470027230957328,46.65914866433874,3.0900039672851562,-6.187304967418662,5.859501266479491,-7.258999293905191,18.978001826864165,-0.6997490137128466,12.418751546671828,-17.593396273027345,51.118650274761656,7.606656385493899,6.559250280192337,3,-7.045000076293945,-7.045000076293945,10.79749870300293,13.825000762939453,16.589996337890625,1,0.205178607427569,-1.4639635576015169,66.66999816894531,-2.286274415939766,62.47999954223633,-3.385214706624512,63.58000183105469,0.205178607427569
6850,2020-04-01,61.61000061035156,64.97000122070311,60.41999816894531,64.12999725341797,2482200.0,-0.06708056092915948,1.1666657584064108,-7.4116683496017055,53.89210096025997,43.78956102426849,-4.443685677905435,-1.452726530857582,10.728836005634633,11.934137343577731,46.28789686226107,5.620002746582031,-5.30807746990196,1.7520008087158203,-10.858173723120927,14.362175340552575,-4.553086457202554,8.057088074634194,-12.171260153551565,11.077163835271524,-32.38166263655606,6.3050872659183765,4,-2.614999771118164,-2.614999771118164,14.505001068115234,18.260002136230483,18.37999725341797,2,0.24914783837125998,-17.17628183552115,66.04000091552734,-1.4639635576015169,66.66999816894531,-2.286274415939766,62.47999954223633,0.24914783837125998
6851,2020-04-02,62.18999862670898,64.15000152587889,60.16999816894531,60.75,1281500.0,0.009414023869689148,-2.061538348677684,-0.5714287876815362,51.734567844716715,46.874853426215665,-3.611633954299741,-2.5095018211947107,9.475733177444788,11.34949553208208,45.90935570023288,3.9800033569335795,-4.834229811296304,2.5529989242553626,-9.709054358844874,14.815052207355599,-3.578027717294752,8.684025565805477,-11.79880778818098,23.52257854054024,-17.714510302410627,6.131026641550118,4,-3.194997787475579,-3.194997787475579,12.857500076293952,16.82500076293946,17.750003814697273,3,0.20019297375563072,1.1666657584064108,61.61000061035156,-17.17628183552115,66.04000091552734,-1.4639635576015169,66.66999816894531,0.20019297375563072
6852,2020-04-03,63.70000076293945,64.76000213623047,62.209999084472656,62.52999877929688,1376600.0,0.024280465823679487,-1.8176807922761924,0.812502152392002,60.34214810094429,50.46157981003164,-2.8591596296518773,-4.391130516305751,7.331433838978484,9.853482598989302,44.983864000667616,2.5700035095214915,-3.64855860114109,4.156000900268552,-7.944050082818691,16.256051883355795,-1.8940245912750697,10.206026391812173,-12.394457557952578,40.95129314655779,-3.691824941103249,6.0500254915436225,4,-1.7250003814697266,-4.704999923706055,10.104999542236328,14.120000839233398,14.119998931884766,4,0.21161694475330317,-2.061538348677684,62.18999862670898,1.1666657584064108,61.61000061035156,-17.17628183552115,66.04000091552734,0.21161694475330317
6853,2020-04-06,68.41000366210939,68.93000030517578,64.33000183105469,66.98000335693361,2098200.0,0.07394038999619923,2.7247047849092465,1.222220410878071,62.09386617905941,53.04152606977947,-5.007428255669083,-9.230194345596061,2.1222765688973624,5.191226539451662,42.66121390391629,5.229999542236328,-2.045941445310497,8.647503662109386,-3.9423043479842903,21.237311672203063,2.352599657062541,14.942407667156225,-16.22668218532199,94.06396670937168,46.75581240247667,6.294904005046839,4,-2.535003662109389,-9.41500282287599,4.777496337890611,8.95999717712401,6.339996337890611,0,0.1708813650961183,-1.8176807922761924,63.70000076293945,-2.061538348677684,62.18999862670898,1.1666657584064108,61.61000061035156,0.1708813650961183
6854,2020-04-07,70.18000030517578,71.95999908447266,67.76999664306639,70.6500015258789,3322000.0,0.025873359864278855,1.7119789043287699,-0.3286721121680814,70.73449113117616,55.452995525945866,-5.415553683715046,-11.23270967678853,-0.097268108175939,3.4842246976466242,40.60664938824359,4.190002441406264,0.4386268741132042,10.199500274658206,-2.9696106493485246,23.368611198664937,3.6149448126548407,16.78405573666157,-17.154011687459878,84.90247123770254,34.49274200983125,6.584555462003365,4,-3.4750003814697266,-11.184999465942383,2.716249465942383,7.190000534057617,7.19000244140625,1,0.24465657016645848,2.7247047849092465,68.41000366210939,-1.8176807922761924,63.70000076293945,-2.061538348677684,62.18999862670898,0.24465657016645848
6855,2020-04-08,69.20999908447266,72.58499908447266,68.91000366210939,71.05999755859375,2119500.0,-0.013821618929682256,-2.0000093421565044,3.936156743068632,71.17282821611973,58.012687862204004,-4.33555155204327,-10.303455448980635,0.41521764252091486,4.507589379569495,38.32795046826853,3.674995422363267,2.780070234724846,8.919999122619629,-4.828113305151874,22.668111550391124,2.0459429087338776,15.79405533650538,-15.37505001146539,72.8151449769213,18.494834395238968,6.874056213885748,4,-2.8374996185302734,-10.214998245239258,2.4250011444091797,8.160001754760742,8.959999084472656,2,0.19390259133750098,1.7119789043287699,70.18000030517578,2.7247047849092465,68.41000366210939,-1.8176807922761924,63.70000076293945,0.19390259133750098
6856,2020-04-09,68.11000061035156,71.0,66.66000366210939,70.30999755859375,2457700.0,-0.015893635149142438,1.4245777196220175,1.1891885204323602,75.15754350475126,60.97248591838135,-2.822179154309495,-8.825845410164078,1.1299427090295353,5.644238967839726,35.245165480123575,4.339996337890611,4.14176177787737,7.2930006027221665,-6.819328874324924,21.405330079769264,0.2368358641986248,14.349165341245715,-13.498449500264584,56.867484586784634,-4.055783717642193,7.056164738523548,4,-1.7325019836425781,-9.114999771118164,3.072500228881836,9.260000228881836,15.489997863769531,3,0.1744236844363265,-2.0000093421565044,69.20999908447266,1.7119789043287699,70.18000030517578,2.7247047849092465,68.41000366210939,0.1744236844363265
6857,2020-04-13,68.48000335693361,69.37000274658203,65.98999786376953,67.25,1897200.0,0.005432429059849531,1.2458488265695378,-0.5590932105230368,74.54681638999452,63.61419180224685,-2.5161800039251574,-9.027853164255959,0.37037761986117346,5.3022338954801,31.93956404991637,3.3800048828125,4.426997107738757,7.262503242492691,-7.257123844125559,21.78213032911094,0.002689699183562766,14.522316785801813,-13.122914291250112,50.27259729445238,-13.99519856159965,7.259813543309123,4,-2.1025047302246236,-9.48500251770021,1.3424949645995952,8.88999748229979,17.239997863769517,0,0.16734810926834331,1.4245777196220175,68.11000061035156,-2.0000093421565044,69.20999908447266,1.7119789043287699,70.18000030517578,0.16734810926834331
6858,2020-04-14,73.26000213623047,74.12999725341797,69.58000183105469,69.58000183105469,2603700.0,0.06980138062176189,-1.4728233940436823,2.9918620013769743,71.44847373830193,65.68031511836932,-6.999112309751368,-12.987552787054128,-4.660438054449358,0.5621857555381382,28.477480519011188,5.649993896484361,5.075986099305382,11.09900188446045,-3.9936676474933392,26.191671416414238,3.552667118483555,18.645336650437343,-17.18719663317431,89.31209849605315,27.923522822647584,7.546334765976894,4,-6.110004425048828,-13.825002670288086,-3.6625022888183594,4.10999870300293,11.379997253417969,1,0.06224402710382426,1.2458488265695378,68.48000335693361,1.4245777196220175,68.11000061035156,-2.0000093421565044,69.20999908447266,0.06224402710382426
6859,2020-04-15,74.48999786376953,76.12999725341797,69.86000061035156,72.08000183105469,2884700.0,0.016789457980793232,1.2038672618225554,0.6548901719723434,65.12419510384309,66.92832557876746,-7.715825294026558,-13.535611265376431,-6.212724122970087,-0.6325961534486737,25.500274918353128,6.269996643066406,5.879136452070327,11.455497741699219,-4.38788349211616,27.298878975514597,3.5338071247915366,19.377188358606908,-17.333760855691665,83.82643502599562,24.71318010667801,7.9216906169076875,4,-6.340000152587891,-14.054998397827148,-9.909997940063477,-1.6099967956542969,9.510002136230469,2,0.003490430174343251,-1.4728233940436823,73.26000213623047,1.2458488265695378,68.48000335693361,1.4245777196220175,68.11000061035156,0.003490430174343251
6860,2020-04-16,78.87000274658203,80.40499877929688,75.08999633789062,75.69999694824219,3355600.0,0.05879990614072561,-1.4214095414202468,1.3153572683556887,74.07874159925566,69.411011551494,-10.4935311102153,-16.653185947013945,-10.94201401212598,-4.929365878370689,22.18888888002238,5.915000915527344,6.389341730990381,14.492002487182617,-1.9570484239566355,30.94105339832187,6.267477031612984,22.716527942752244,-20.195864918876957,89.35139829882772,29.834132231961945,8.224525455569628,4,-7.562503814697266,-16.297502517700195,-14.292501449584961,-5.990001678466797,6.05999755859375,3,-0.019018637603192,1.2038672618225554,74.48999786376953,-1.4728233940436823,73.26000213623047,1.2458488265695378,68.48000335693361,-0.019018637603192
6861,2020-04-17,80.0,81.31999969482422,78.80999755859375,80.0,3055500.0,0.014327338836905845,-1.1092411653074832,0.0,77.56451106628488,71.32460743653185,-9.869370143065751,-16.316850777873547,-12.191958302206288,-5.961846196409681,18.73899189207472,2.5100021362304688,6.895863012828073,14.159999656677243,-2.3901574398880427,30.710156753242522,5.884921108394607,22.43507820495988,-19.152776077135748,91.3894355045005,30.883776112327133,8.27507854828264,4,-7.174999237060547,-16.969999313354492,-15.42249870300293,-7.119998931884766,5.489997863769531,4,-0.02287502288818355,-1.4214095414202468,78.87000274658203,1.2038672618225554,74.48999786376953,-1.4728233940436823,73.26000213623047,-0.02287502288818355
6862,2020-04-20,80.02999877929688,83.58999633789062,78.94999694824219,79.2300033569336,2238900.0,0.0003749847412108931,-5.823487173158157,100.0,74.18537829870549,72.66810878315918,-8.201871734649941,-14.517324511332845,-12.45718374971267,-5.89044920165513,15.076706332731929,4.6399993896484375,7.758421929262887,12.555998420715326,-2.711016867616536,27.82301370904719,4.922490776549395,20.189506064881257,-16.726041763797426,74.58958633526437,14.75298086997234,7.633507644165929,4,-5.240001678466797,-15.864999771118164,-15.639997482299805,-7.149997711181641,5.94000244140625,0,0.04460826876518387,-1.1092411653074832,80.0,-1.4214095414202468,78.87000274658203,1.2038672618225554,74.48999786376953,0.04460826876518387
6863,2020-04-21,76.9000015258789,80.16999816894531,75.77999877929688,79.33000183105469,1337700.0,-0.03911029990203718,1.1362563926453253,-3.0375177622857796,68.02789238195207,72.36737558880095,-4.1805488071150165,-9.662520483561508,-9.546895060386134,-2.6668068845032025,10.799653676478862,4.3899993896484375,8.757771861364844,8.016501045227045,-4.99496177496637,21.02796386542046,1.5107696351303304,14.522232455323753,-10.75599900524469,51.27460383259114,-9.265522887399968,6.505731410096709,4,-2.110004425048828,-12.735002517700195,-12.510000228881836,-4.020000457763672,12.029998779296875,1,0.11469440207821124,-5.823487173158157,80.02999877929688,-1.1092411653074832,80.0,-1.4214095414202468,78.87000274658203,0.11469440207821124
6864,2020-04-22,80.02999877929688,80.80999755859375,77.51000213623047,78.12000274658203,1389600.0,0.04070217413928967,-1.1086251233988618,-0.7860064991130438,81.95697994490527,73.56561466977713,-6.444047691512523,-11.643399651114265,-12.80221830535109,-5.701411845123914,8.864928756116273,3.9099960327148438,9.356216391452989,10.037998390197757,-2.7954916500851397,22.87148843048066,3.6212533700563085,16.454743410339205,-11.443557124246766,58.11767578125,-8.320654984949513,6.416745020141451,4,-5.240001678466797,-15.864999771118164,-16.48499870300293,-7.479997634887695,9.010002136230469,2,0.05760340723064128,1.1362563926453253,76.9000015258789,-5.823487173158157,80.02999877929688,-1.1092411653074832,80.0,0.05760340723064128
6865,2020-04-23,80.37999725341797,82.3550033569336,79.04000091552734,80.30999755859375,1355800.0,0.004373340990374119,-1.5402385873012625,0.036649131006163446,81.81182823317027,74.30497963960147,-5.635597699381947,-11.41457516932175,-13.236407203410025,-5.9495015687879516,9.092828995197078,3.31500244140625,9.560608232536197,9.648996925353998,-3.806708937355367,23.104702788063364,2.9211439939993227,16.376849856708674,-9.693057942770182,58.8988465055213,-12.432342006605104,6.727852931354683,4,-5.590000152587891,-16.214998245239258,-17.964996337890625,-8.229995727539062,11.350006103515625,3,0.04503611433537458,-1.1086251233988618,80.02999877929688,1.1362563926453253,76.9000015258789,-5.823487173158157,80.02999877929688,0.04503611433537458
6866,2020-04-24,81.2300033569336,81.81999969482422,79.66999816894531,80.98999786376953,1005300.0,0.010574846137848981,2.0281750679661728,3.4286648501362396,81.38203508183435,75.06444838313922,-4.9492850467605365,-11.462160211276142,-14.192121238220466,-6.696890768374232,10.129071370440098,2.1500015258789062,9.278206358532714,9.616502952575686,-4.175426446862204,23.40843235201357,2.7205382528567412,16.51246765229463,-8.736636062471803,69.78241077220046,-5.1689075052897095,6.8959646997189425,4,-4.6450042724609375,-17.065004348754883,-21.590003967285156,-11.340002059936523,13.129997253417969,4,0.0455496343141093,-1.5402385873012625,80.37999725341797,-1.1086251233988618,80.02999877929688,1.1362563926453253,76.9000015258789,0.0455496343141093
6867,2020-04-27,78.37999725341797,82.80999755859375,77.97000122070312,82.19999694824219,1912400.0,-0.035085633211073275,-1.0862090227616155,-15.916301099879204,69.12158363639715,74.80590503848313,-0.6115985886535071,-7.757627850586374,-11.473770827843026,-3.7269062111043922,10.812282757489813,4.839996337890625,9.018363285238294,5.971496963500982,-7.431223882850446,19.37421780985241,-0.729863459674732,12.672857386676696,-4.333101892876144,36.98433749061248,-34.080851937675,6.701360423175713,4,-1.654998779296875,-14.214998245239258,-18.73999786376953,-8.489995956420898,15.630004882812514,0,0.09071192727097865,2.0281750679661728,81.2300033569336,-1.5402385873012625,80.37999725341797,-1.1086251233988618,80.02999877929688,0.09071192727097865
6868,2020-04-28,75.23999786376953,79.79000091552734,75.1500015258789,79.30999755859375,1865200.0,-0.04006123372901127,-1.1835330443133982,1.0654450314063453,59.22011134911261,74.14989573240196,3.1724127061009995,-4.155732609041465,-8.546215601502723,-0.48141458556197847,11.589141117478412,4.6399993896484375,8.660733558455235,2.4029975891113224,-10.773305910450475,15.57930108867312,-4.185154160669583,8.991149338892228,8.349998474121094,1.1748875261326819,-65.32518657753921,6.5881517497808995,4,4.099998474121094,-11.07499885559082,-15.599998474121094,-5.349996566772461,16.139999389648423,1,0.14261036232831192,-1.0862090227616155,78.37999725341797,2.0281750679661728,81.2300033569336,-1.5402385873012625,80.37999725341797,0.14261036232831192
6869,2020-04-29,79.58999633789062,80.61000061035156,76.25,76.61000061035156,1441200.0,0.05781497338685804,-1.3567590305299753,-0.7321857373426086,66.83971018202368,73.34555890826506,-0.4225028661835353,-7.840538953184577,-13.068938500880478,-4.6950840347076905,12.287849173931843,5.370002746582031,8.490461475682991,6.075496292114252,-7.0224727174157096,19.173465301644214,-0.4734882126507358,12.62448079687924,3.8312001037597696,57.96340876743382,-7.418208684965066,6.548984504764982,4,-0.21999740600585938,-12.444997787475586,-21.5524959564209,-10.964994430541992,10.5,2,0.11735148130467543,-1.1835330443133982,75.23999786376953,-1.0862090227616155,78.37999725341797,2.0281750679661728,81.2300033569336,0.11735148130467543
6870,2020-04-30,76.95999908447266,79.98999786376953,76.62999725341797,78.0,1624100.0,-0.03304431931687246,-2.952931250364639,-0.34899409617147215,63.67851451554286,71.80267040262707,2.132302424763523,-4.217846249115013,-10.62064213496123,-1.9450619977060057,12.809150195107936,3.3600006103515625,8.208542081337711,2.6779991149902287,-9.227488314976767,14.583486544957225,-3.2747445999932694,8.630742829973727,6.295773458862314,23.62922318580175,-41.060137519034285,5.9527437149835,4,2.4099998474121094,-5.915000915527344,-19.938748359680176,-8.334997177124023,12.550003051757812,3,0.15696468262422236,-1.3567590305299753,79.58999633789062,-1.1835330443133982,75.23999786376953,-1.0862090227616155,78.37999725341797,0.15696468262422236
6871,2020-05-01,74.63999938964844,77.05000305175781,74.38999938964844,75.62000274658203,1118800.0,-0.0301455265387639,-2.5945913901447004,0.9423100905989803,58.97958725192506,70.11313806409592,4.036510909040771,-0.9668721525249282,-8.488225114447289,0.4868416819219732,13.148743457324692,2.660003662109375,8.200777586735441,-0.26450061798095703,-10.721727161336972,10.192725925375058,-5.493113889658957,4.964112653697043,8.453657733337408,2.969121785822371,-60.91893111758756,5.228613271678005,5,3.9599990844726562,-2.7650012969970703,-15.73499870300293,-6.014997482299805,15.050003051757812,4,0.22896575706102307,-2.952931250364639,76.95999908447266,-1.3567590305299753,79.58999633789062,-1.1835330443133982,75.23999786376953,0.22896575706102307
6872,2020-05-04,77.18000030517578,77.36000061035156,74.05799865722656,74.5199966430664,1879900.0,0.034030023262293874,1.1867531666995084,-2.7142801535215764,56.113534727788135,68.7893205469666,1.1730855719990956,-2.5773471449940786,-11.136968601113708,-1.9243910842733385,13.586900977556244,3.302001953125,7.523912020435887,1.6015003204345675,-7.4594757748588165,10.662476415727951,-2.9289877272121316,6.131988368081267,5.565510508476564,47.64958359727242,-12.484552544441065,4.530488047646693,5,1.253997802734375,-5.305002212524414,-17.299999237060547,-8.554998397827148,11.269996643066406,0,0.22259653067173768,-2.5945913901447004,74.63999938964844,-2.952931250364639,76.95999908447266,-1.3567590305299753,79.58999633789062,0.22259653067173768
6873,2020-05-05,80.0999984741211,81.04000091552734,78.0199966430664,78.5,1838900.0,0.03783361178283773,-1.3593735564529348,0.6015023576517559,58.31111201533564,66.16200188812553,-1.391598820930767,-4.823984165892696,-14.026023757117713,-4.704359761719388,14.48725004550936,3.8600006103515625,6.6587840752332,3.9369987487793026,-4.673948105131416,12.547945602690021,-0.3684746781760566,8.242472175734662,2.124261610145709,86.53677832474635,28.185093210079387,4.305473426955362,5,-1.6660003662109375,-8.220001220703125,-20.672496795654297,-11.474996566772461,5.5800018310546875,1,0.1736579766178581,1.1867531666995084,77.18000030517578,-2.5945913901447004,74.63999938964844,-2.952931250364639,76.95999908447266,0.1736579766178581
6874,2020-05-06,87.3499984741211,87.37999725341797,82.83999633789062,83.41000366210938,3125600.0,0.09051186189900307,1.2700047874541998,2.4624991059294756,61.57836818437886,63.91383966048203,-8.374756483315238,-11.301110462107602,-21.082826073025302,-11.776658155733045,15.316787942831445,7.279998779296875,6.199489995427911,10.328498840332031,0.8492456578724443,19.807752022791618,5.588872249102238,15.068125431561825,-13.291999816894531,99.77481772663262,43.47125795614971,4.739626591229795,5,-6.631000518798828,-13.575000762939453,-28.354997634887695,-18.72499656677246,-0.09999847412109375,2,0.04613622037430054,-1.3593735564529348,80.0999984741211,1.1867531666995084,77.18000030517578,-2.5945913901447004,74.63999938964844,0.04613622037430054
6875,2020-05-07,82.62999725341797,90.0,82.37000274658203,88.5,3697400.0,-0.05403550432919013,-1.3881086360320412,-1.4898503745960192,53.27032742265537,60.79031658723993,-3.690079895210687,-5.8226998731279025,-16.165363861504517,-6.912102301650577,16.21872088848806,7.629997253417969,6.0201753896278944,4.937497711181635,-4.103322366155851,13.97831778851912,0.417087672512892,9.457907749850378,-8.305558624267576,53.76990261060995,1.8257984563733984,4.520410038668745,5,-0.6009979248046875,-7.5449981689453125,-23.63499641418457,-14.004995346069336,5.709999084472656,3,0.09028197183153219,1.2700047874541998,87.3499984741211,-1.3593735564529348,80.0999984741211,1.1867531666995084,77.18000030517578,0.09028197183153219
6876,2020-05-08,79.98999786376953,83.9800033569336,79.62999725341797,83.30000305175781,3118900.0,-0.031949648764380556,-1.1588085290058516,0.5638847767005939,49.953291784432004,58.66050638146602,-1.3907222687662255,-2.368480006456764,-13.314534333428611,-4.186459675438996,17.35300481059303,4.350006103515625,5.062178343700609,1.703498458862299,-6.172454649135545,9.579451566860143,-2.234478095136623,5.641475012861221,-5.038536779785147,37.20987772486899,-11.379399127878415,3.9379765539989235,5,2.03900146484375,-4.904998779296875,-20.994997024536133,-11.439996719360352,12.230003356933594,4,0.11901493345048464,-1.3881086360320412,82.62999725341797,1.2700047874541998,87.3499984741211,-1.3593735564529348,80.0999984741211,0.11901493345048464
6877,2020-05-11,79.94000244140625,81.30000305175781,79.03700256347656,79.30999755859375,3125600.0,-0.0006250209238463089,-2.8486570650058387,-0.19033350313127378,53.82486295790528,58.06103433799854,-1.2249896049849127,-1.4924269396402678,-13.056390348911918,-4.056629032435183,18.62120286571284,2.26300048828125,4.046338510015218,1.080503082275385,-5.320905579459563,7.481911744010333,-2.120201248592082,4.281207413142852,-4.386599800781241,16.02675509459364,-30.891753427252254,3.200704330867473,5,2.0889968872070312,-3.835002899169922,-20.94500160217285,-11.815000534057617,14.529998779296875,0,0.12196647113122716,-1.1588085290058516,79.98999786376953,-1.3881086360320412,82.62999725341797,1.2700047874541998,87.3499984741211,0.12196647113122716
6878,2020-05-12,77.81999969482422,81.0,77.30000305175781,80.36000061035156,2485800.0,-0.026519923465550765,-1.067040749131036,-4.031716237163341,47.146915965762474,55.872946091747295,1.4521862666462226,1.0400388248404795,-10.849809137443515,-1.8480300495567548,19.07663604590543,3.6999969482421875,2.9006491435201696,-1.2674995422363224,-7.131433331895337,4.5964342474226925,-4.199466437065823,1.664467352593178,-1.68873315982421,4.094462740310966,-39.69692836842431,2.9319668948295052,5,4.2089996337890625,-0.654998779296875,-17.334999084472656,-9.789999008178711,20.379997253417983,1,0.13659724100622128,-2.8486570650058387,79.94000244140625,-1.1588085290058516,79.98999786376953,-1.3881086360320412,82.62999725341797,0.13659724100622128
6879,2020-05-13,74.75,78.44999694824219,72.27999877929688,77.70999908447266,2903000.0,-0.039450009083312865,1.7792817019755687,1.1653535502203212,43.208689225989275,53.59852105957467,4.205707284422445,4.353734176820154,-7.6516829647034115,1.2904200485783406,18.914054872668622,6.1699981689453125,2.314656332819851,-4.350499343872073,-10.172520484582805,1.4715217968386582,-7.261509914227446,-1.4394887735167003,15.25,13.939057847339786,-26.787113751478085,2.9110105703553684,5,6.3899993896484375,3.2449989318847656,-12.3149995803833,-7.054998397827148,20.980003356933594,2,0.14622073986857242,-1.067040749131036,77.81999969482422,-2.8486570650058387,79.94000244140625,-1.1588085290058516,79.98999786376953,0.14622073986857242
6880,2020-05-14,77.37000274658203,77.5999984741211,73.08499908447266,73.19999694824219,1896500.0,0.03505020396765257,-1.0522717381315272,-1.4087861784196323,45.53447420021988,52.10461960938521,1.8438838373100737,1.7029019823169733,-10.18333040672448,-1.3427614729616408,18.17245355380957,4.5149993896484375,2.3264125374882525,-1.655496597290039,-7.528443639548399,4.217450444968321,-4.591970118419226,1.2809769238391482,12.275597229003907,43.50429039159645,6.186948650707031,2.93647352112918,5,3.7699966430664062,0.6249961853027344,-14.520002365112305,-10.257501602172852,17.839996337890625,3,0.12769803415645398,1.7792817019755687,74.75,-1.067040749131036,77.81999969482422,-2.8486570650058387,79.94000244140625,0.12769803415645398
6881,2020-05-15,78.16999816894531,78.55999755859375,76.5,76.9800033569336,1760400.0,0.010339865502959622,1.0913748833318488,0.2853700617120191,49.74496097555462,51.397000303581486,1.7849877387176178,0.7997832129402838,-10.837107925634143,-2.191495106857886,17.3357629479331,2.05999755859375,1.6975559982988813,-0.7640010833740263,-6.630039708365516,5.102037541617463,-3.697020395869771,2.1690182291217184,11.128289782714845,65.29929711487223,26.785666912734527,2.933019312495747,5,2.970001220703125,-0.17499923706054688,-15.486248016357422,-13.154996871948242,20.44000244140625,4,0.13010104141188994,-1.0522717381315272,77.37000274658203,1.7792817019755687,74.75,-1.067040749131036,77.81999969482422,0.13010104141188994
6882,2020-05-18,83.5999984741211,84.18000030517578,79.2699966430664,80.0,2415400.0,0.06946399427361083,1.063025822924397,3.0252219907036384,59.618042169880276,51.542214765197556,-2.948647853585456,-4.584076374722457,-16.020928637437635,-7.644262719357911,16.49334820263212,6.010002136230469,1.4839960119024056,4.487499237060547,-1.7259417512224076,10.700940225343501,1.3807787429190626,7.594219731202031,5.357923694091795,95.12603565811854,49.74581193499034,3.106720494141477,5,-2.4599990844726562,-5.604999542236328,-20.913748741149902,-18.584997177124023,14.419998168945312,0,0.10311008258272158,1.0913748833318488,78.16999816894531,-1.0522717381315272,77.37000274658203,1.7792817019755687,74.75,0.10311008258272158
6883,2020-05-19,85.72000122070312,87.88500213623047,83.06999969482422,83.72000122070312,1602900.0,0.025358884991347086,-1.9181805991612297,0.5555557910307952,57.43391404078905,51.08171986035425,-4.679742164338236,-6.334183914245443,-17.816039951735434,-9.787071266054497,16.444317945405505,4.81500244140625,1.6996067391833378,6.166501998901367,-0.6120531795026949,12.94505717730543,2.777224409699329,9.555779588103405,2.9043624797314465,86.12623870686068,40.58877641525949,3.3892775892020337,5,-4.5800018310546875,-5.930000305175781,-23.033751487731934,-21.465002059936523,13.229995727539077,1,0.10207652677782164,1.063025822924397,83.5999984741211,1.0913748833318488,78.16999816894531,-1.0522717381315272,77.37000274658203,0.10207652677782164
6884,2020-05-20,84.63999938964844,87.48999786376953,83.44000244140625,86.30999755859375,1704800.0,-0.01259918123745718,1.0099238953466358,-0.8349990844726562,59.677419664956524,51.7936189983877,-4.497544773171654,-5.155425568666303,-16.47438130670446,-8.761455340683426,16.305726134561883,4.049995422363281,1.8873572778851724,4.856000137329104,-2.2941147061286387,12.006114980786847,1.2809427156002329,8.431057559057976,3.657477012363387,78.0743102874116,28.53601673078328,3.5750574217288698,5,-4.557498931884766,-4.709999084472656,-21.347500801086426,-20.764997482299805,16.540000915527344,2,0.1602079118191979,-1.9181805991612297,85.72000122070312,1.063025822924397,83.5999984741211,1.0913748833318488,78.16999816894531,0.1602079118191979
6885,2020-05-21,84.0,85.61000061035156,82.4800033569336,84.86000061035156,860800.0,-0.0075614295163465295,1.6525393592603368,0.5149709899949746,62.31579027677837,53.167229941981745,-4.070868950466831,-4.458931016283671,-15.484501000737055,-8.20438557086105,15.872076419934228,3.1299972534179688,1.7614181382972305,4.03500061035156,-3.3577967876480557,11.427798008351175,0.3386019113517591,7.73139930935136,3.9771268495575214,65.87614047197027,10.015598484361426,3.696398698999807,5,-3.917499542236328,-2.8600006103515625,-19.70750141143799,-20.124998092651367,22.0,3,0.13964289710635236,1.0099238953466358,84.63999938964844,-1.9181805991612297,85.72000122070312,1.063025822924397,83.5999984741211,0.13964289710635236
6886,2020-05-22,84.93000030517578,86.75,83.0999984741211,84.5999984741211,787400.0,0.011071432204473597,-1.1921919032235893,-0.38372278703358703,60.64852999448603,53.9254151682685,-4.723124866387678,-5.373000746116446,-15.870903223651084,-9.195984074270456,15.47469707528489,3.6500015258789062,0.9068498217211243,4.78000106811524,-2.9246851843236215,12.484687320554102,0.9276579418958164,8.632344194334664,2.733183982976527,65.69936219542218,8.436662455419246,3.8523431262194303,5,-4.847499847412109,-3.7900009155273438,-17.99000072479248,-21.05499839782715,22.120002746582017,4,0.12104084236851698,1.6525393592603368,84.0,1.0099238953466358,84.63999938964844,-1.9181805991612297,85.72000122070312,0.12104084236851698
6887,2020-05-26,85.48999786376953,86.73999786376953,84.31999969482422,86.5,759000.0,0.0065936366016901005,2.2483243470201795,-3.060595551856476,57.91948219658414,55.12236697169313,-4.931683141927152,-5.663388447735315,-15.963077684928138,-9.801057366444539,15.439709859627134,2.4199981689453125,0.7419988362033365,4.984498596191401,-3.026355574148738,12.99535276653154,0.9790715110213313,8.98992568136147,1.8655227142056674,55.68908763430843,2.041400209491961,4.005427085170073,5,-5.407497406005859,-4.349998474121094,-17.56249713897705,-21.6149959564209,20.18000030517578,1,0.1534682778620382,-1.1921919032235893,84.93000030517578,1.6525393592603368,84.0,1.0099238953466358,84.63999938964844,0.1534682778620382
6888,2020-05-27,85.97000122070312,86.12000274658203,83.0999984741211,85.48999786376953,865200.0,0.00561473118409106,6.743537075618416,-0.4752498432578201,47.46882401820531,55.59571528193935,-4.619859371834281,-5.584637469585175,-15.764028145452912,-10.357014577183833,15.901526734792826,3.0200042724609375,0.9600870134291597,4.928001785278326,-3.0351251397942036,12.891128710350856,0.9464383227420541,8.909565247814598,1.084008921298505,69.66071238217066,20.94528677121602,3.9815634625362675,5,-5.4850006103515625,-4.8300018310546875,-16.49250316619873,-21.805002212524414,12.949996948242188,2,0.14016511866073378,2.2483243470201795,85.48999786376953,-1.1921919032235893,84.93000030517578,1.6525393592603368,84.0,0.14016511866073378
6889,2020-05-28,88.93000030517578,91.77200317382812,84.49199676513672,84.72000122070312,3033100.0,0.03443060419266142,-2.1204431777861714,8.770770086624811,62.35294716030944,57.464434499727076,-5.986433902168088,-8.23103922082116,-18.081364052754935,-13.375089256980957,16.55023381868602,7.280006408691406,1.0917047475553545,7.421000671386722,-1.2478129491166783,16.08981429189012,3.0865938611350288,11.755407481638414,-16.650001525878906,69.41451867567766,20.456981036356872,4.334406810251697,5,-4.793998718261719,-6.903999328613281,-19.452502250671387,-24.76500129699707,5.7699966430664205,3,0.11267285065423804,6.743537075618416,85.97000122070312,2.2483243470201795,85.48999786376953,-1.1921919032235893,84.93000030517578,0.11267285065423804
6890,2020-05-29,89.04000091552734,90.25,87.72000122070312,89.87999725341797,1455500.0,0.0012369347798726338,2.202526388982781,-0.19952411414736515,69.69961378060559,59.68161814473274,-4.768408085041017,-7.78897904903296,-17.372338568027118,-13.546628201598196,17.233997839470916,2.529998779296875,1.7614040927072807,6.92700119018555,-2.083878989198965,15.937881369570064,2.4215611004932924,11.432441279877807,-16.37016204833985,68.49630099493514,17.307022350561503,4.505440089692255,5,-3.519001007080078,-7.013999938964844,-19.56250286102295,-24.875001907348633,2.9599990844726562,4,0.13634320827518542,-2.1204431777861714,88.93000030517578,6.743537075618416,85.97000122070312,2.2483243470201795,85.48999786376953,0.13634320827518542
6891,2020-06-01,91.7300033569336,92.68000030517578,89.11000061035156,89.12000274658203,2150000.0,0.03021116816876801,-1.714823624970991,-3.1071571298819256,73.01834658770152,61.170540857823994,-5.959330828135791,-9.626552576052077,-19.15519523083975,-16.275167919265257,18.568052359386705,3.6399993896484375,3.0379606731763715,8.762503433227536,-0.502239363634132,18.027246230089204,4.130132034796702,13.39487483165837,-18.678121203613287,90.08354105776199,33.02349277600043,4.632371398430836,6,-4.150001525878906,-9.250003814697266,-22.2525053024292,-27.565004348754883,2.469993591308608,0,0.15556520354130976,2.202526388982781,89.04000091552734,-2.1204431777861714,88.93000030517578,6.743537075618416,85.97000122070312,0.15556520354130976
6892,2020-06-02,94.36000061035156,94.56999969482422,90.76000213623048,93.77999877929688,2081400.0,0.028671068976028558,6.619995117187472,0.22222287180866301,81.66156044468967,63.86250156936851,-7.713686916475027,-11.492711874001984,-20.718851220938348,-18.94844002778676,20.133110484615845,3.809997558593736,4.196250376162155,10.533500671386719,0.3845600450694491,20.68244129770399,5.459030358228077,15.60797098454536,-20.52299373095704,98.16914505559413,32.9878934634157,5.074470313158636,6,-5.834999084472656,-10.935001373291016,-23.98500156402588,-30.19500160217285,1.9599990844726562,1,0.13448497625395417,-1.714823624970991,91.7300033569336,2.202526388982781,89.04000091552734,-2.1204431777861714,88.93000030517578,0.13448497625395417
6893,2020-06-03,94.01000213623048,95.5749969482422,91.81999969482422,94.37999725341795,1956600.0,-0.003709182618240492,1.721017918055699,-0.637920601930971,91.15384803486052,67.35988249935784,-6.776732191802253,-10.590140999273146,-19.32843644185094,-18.65536792307573,21.14621345243524,3.754997253417983,5.176171826890069,9.488002014160173,-1.4606554278199155,20.436659456140262,4.013673293170129,14.962330735150218,-18.92901568791018,85.87932160826507,13.629017387703271,5.474328720990043,6,-4.982501983642592,-10.082504272460952,-23.56500339508058,-29.845003128051772,6.3799972534179545,2,0.12402931355983005,6.619995117187472,94.36000061035156,-1.714823624970991,91.7300033569336,2.202526388982781,89.04000091552734,0.12402931355983005
6894,2020-06-04,91.37999725341795,94.06999969482422,89.63999938964844,92.9000015258789,1865800.0,-0.027975798564512044,1.29533658274334,4.108173870010252,79.9230933686525,69.31624950956608,-3.453262713675173,-8.055761552471537,-15.962102037453391,-16.120195308891695,21.028773617309994,4.430000305175781,5.230004225273248,6.656497192382801,-4.653672701915511,17.966667086681113,1.001412245233638,12.311582139531964,-14.659489965103901,46.594500616762076,-28.081959503896172,5.655084947149157,6,-2.042499542236314,-7.452499389648423,-19.627499580383287,-27.214998245239244,5.540000915527358,3,0.08251259730964078,1.721017918055699,94.01000213623048,6.619995117187472,94.36000061035156,-1.714823624970991,91.7300033569336,0.08251259730964078
6895,2020-06-05,90.08999633789062,92.5999984741211,89.41999816894531,91.54000091552734,1846100.0,-0.014116885032835591,-1.2795693632055478,0.9539476986397541,74.93722511046657,70.90388230023058,-1.3505763266695965,-6.512099179820325,-14.185101444478278,-14.972610297767858,20.53868128827104,3.1800003051757812,5.259952918011493,4.993496322631842,-6.516258610028061,16.503251255291744,-0.7613811436981024,10.748373788961786,-11.861129876782314,15.158488517548175,-58.19649509269034,5.7548774663299485,6,-0.7524986267089844,-6.162498474121094,-16.832497596740723,-25.924997329711914,7.840003967285156,4,0.05117106002603622,1.29533658274334,91.37999725341795,1.721017918055699,94.01000213623048,6.619995117187472,94.36000061035156,0.05117106002603622
6896,2020-06-08,89.51000213623047,92.8499984741211,89.33999633789062,90.47000122070312,1797100.0,-0.006437942338068603,-4.399958918982365,0.6620662439820052,65.51181815050691,71.74747518399978,-0.05876704695451451,-5.4623804730697,-13.049685777891568,-14.542085863964473,20.664034565059076,3.5100021362304688,5.284962900928974,3.937501907348633,-7.470019075048938,15.345022889746204,-1.7662585838501599,9.641262398547426,-9.89344523615145,2.7266364346074625,-65.07063176741987,5.703760491198788,6,-0.17250442504882812,-5.5825042724609375,-14.30250358581543,-25.345003128051758,6.9199981689453125,0,0.027818096350616273,-1.2795693632055478,90.08999633789062,1.29533658274334,91.37999725341795,1.721017918055699,94.01000213623048,0.027818096350616273
6897,2020-06-09,89.69000244140625,90.48999786376952,87.51000213623047,90.3499984741211,2603400.0,0.002010951858785859,5.340451435389385,0.6874965230590723,61.60140584185974,73.31776205329471,0.46897416400052805,-5.137906129922058,-12.625259624458607,-14.894061311989944,20.74524724681053,2.9799957275390483,5.289777628235981,3.630002212524417,-7.595911973411333,14.855916398460167,-1.982954880443458,9.242959305492292,-8.796770337474172,27.03039934915968,-36.860114545509944,5.612957092967878,6,0.3434944152832031,-5.762504577636719,-14.45250415802002,-25.52500343322754,4.769996643066406,1,0.050284250017523346,-4.399958918982365,89.51000213623047,-1.2795693632055478,90.08999633789062,1.29533658274334,91.37999725341795,0.050284250017523346
6898,2020-06-10,88.44999694824219,90.68000030517578,87.6500015258789,90.12999725341795,1993900.0,-0.013825459464940293,1.179850211728932,2.5454703087611192,61.03067925891959,73.17084339758473,2.344289241949923,-3.226099171996708,-10.91785152576199,-13.856543085153461,21.231725567359934,3.029998779296875,5.32687531346582,1.858496856689456,-8.712218327593746,12.429212040972658,-3.426860735452152,7.143854448831064,-6.382223656765305,14.329194540328807,-45.79395220962436,5.285357592141602,6,3.0925025939941406,-4.522499084472656,-13.295498847961426,-24.284997940063477,3.3000030517578125,2,0.08897685718618265,5.340451435389385,89.69000244140625,-4.399958918982365,89.51000213623047,-1.2795693632055478,90.08999633789062,0.08897685718618265
6899,2020-06-11,85.68000030517578,86.69999694824219,82.56999969482422,84.97000122070312,2946400.0,-0.03131709144871209,2.0036426992040437,-0.4226184258927107,54.32989735319021,71.46309712787192,5.145942618340925,0.42660272541604627,-7.6826932492135995,-11.285800873667895,22.294964813699593,5.879997253417969,5.428104394658703,-1.4579998016357365,-10.465617101725144,7.549617498453671,-5.96180845168044,3.045808848408967,9.89499664306642,30.252927817606984,-27.93865714197221,4.503808650044703,6,3.392498016357422,-1.75250244140625,-10.523002624511719,-21.51500129699707,11.489997863769531,3,0.17168532950605098,1.179850211728932,88.44999694824219,5.340451435389385,89.69000244140625,-4.399958918982365,89.51000213623047,0.17168532950605098
6900,2020-06-12,87.25,88.33999633789062,84.37000274658203,88.1500015258789,2381900.0,0.018323992638097364,5.203157875914193,-1.267609417478858,55.78842212783196,69.54866107677529,3.682593109284454,-0.3849999281054579,-8.616883151408786,-13.026233066774068,23.527523224866798,3.9699935913085938,5.9842097551912445,-0.3819999694824219,-8.129591908148242,7.365591969183399,-4.255795938815339,3.4917959998504955,8.06489700317384,45.52530020335159,-11.232600709604526,3.8737959693329103,6,1.8224983215332031,-3.3225021362304688,-10.003002166748047,-21.190000534057617,6.680000305175781,4,0.11083092457243904,2.0036426992040437,85.68000030517578,1.179850211728932,88.44999694824219,5.340451435389385,89.69000244140625,0.11083092457243904
6901,2020-06-15,88.33999633789062,88.56999969482422,85.48999786376953,86.0,2237700.0,0.012492794703617527,1.1999989100876836,-2.5999915229093373,56.92756080798145,66.80043889491883,2.3033790377241274,-0.7104448466329529,-9.063992753692702,-14.279020094560906,24.668043609831777,3.0800018310546875,5.892793086805739,0.19949645996094034,-6.140351565361385,6.539344485283266,-2.9704275527002295,3.36942047262211,6.7200027191162235,71.14668568213932,13.664786098334574,3.169924012661165,6,0.7325019836425781,-4.412498474121094,-9.782997131347656,-20.969995498657227,5.0300064086914205,0,0.1085578941004759,5.203157875914193,87.25,2.0036426992040437,85.68000030517578,1.179850211728932,88.44999694824219,0.1085578941004759
6902,2020-06-16,92.22000122070312,93.16000366210938,89.69000244140625,89.98999786376953,3362100.0,0.043921270587016004,-1.4523027069578602,0.9529943790184802,63.03712908158263,63.67635901122128,-2.1368171779025857,-4.12293410349443,-12.291449303072795,-18.28350217776081,25.234449613168213,4.82000732421875,5.721264892274931,3.648501205444333,-2.562370460052165,9.859372870940831,0.5430653726960912,6.753937038192575,2.5901978490600754,91.12368187670067,33.728974848170196,3.1054358327482454,6,-3.9000015258789062,-8.292503356933594,-13.663002014160156,-24.850000381469727,-1.0699996948242188,1,0.045651691918732196,1.1999989100876836,88.33999633789062,5.203157875914193,87.25,2.0036426992040437,85.68000030517578,0.045651691918732196
6903,2020-06-17,94.47000122070312,94.8000030517578,91.62100219726562,92.93000030517578,2475600.0,0.024398177946400645,1.8899947634719465,0.6905823306225645,61.90885728015063,61.674777223609965,-4.82176434152548,-5.99095443046815,-14.001142341860117,-20.599854699377033,25.400865000281303,3.1790008544921733,5.227853348485951,5.461001205444333,-1.1254929280524948,12.047495338941161,2.167754138695912,8.754248272192754,-11.900001525878906,97.30170285793433,39.71609712968381,3.293247066748417,6,-5.784999847412109,-10.542503356933594,-15.40300178527832,-27.100000381469727,-4.1100006103515625,2,-0.00010587632159653193,-1.4523027069578602,92.22000122070312,1.1999989100876836,88.33999633789062,5.203157875914193,87.25,-0.00010587632159653193
6904,2020-06-18,98.1999969482422,98.96499633789062,94.05999755859376,94.6500015258789,3093600.0,0.03948338815858565,-1.0739937835802063,2.305190462271685,67.03868483757026,60.79716163773259,-8.361955254402346,-9.120599649857795,-17.19340928498133,-24.35570688831335,25.79001060611976,4.904998779296861,4.302008314426246,8.51299705505373,1.082524518172903,15.943469591934559,4.79776078661331,12.228233323494152,-15.385397186279306,94.75848081150248,36.96041980162053,3.7152362684404143,6,-7.43249893188478,-12.577499389648452,-18.60299682617189,-30.829996109008803,-6.4300003051757955,3,-0.0656822520233048,1.8899947634719465,94.47000122070312,-1.4523027069578602,92.22000122070312,1.1999989100876836,88.33999633789062,-0.0656822520233048
6905,2020-06-19,95.7300033569336,99.43000030517578,95.20999908447266,99.18000030517578,3088100.0,-0.02515268501088097,1.1367111296534513,-0.9718313794177973,57.50187873206619,59.907168369016965,-5.596303416593173,-6.036247246184303,-14.17203082509917,-21.91996797228569,26.441906158993312,4.220001220703125,3.122510387563551,5.456503295898443,-1.9355679075691512,12.848574499366038,1.760467694164646,9.15253889763224,-12.269387731933591,73.45770229385315,18.927952214086638,3.6960356017338007,6,-4.730003356933594,-9.472503662109375,-16.162504196166992,-28.360002517700195,2.709999084472642,4,0.015042251765547743,-1.0739937835802063,98.1999969482422,1.8899947634719465,94.47000122070312,-1.4523027069578602,92.22000122070312,0.015042251765547743
6906,2020-06-22,95.20999908447266,96.55999755859376,93.58000183105469,96.38999938964844,2031900.0,-0.005431988449034919,2.921055669606278,0.3420293765120589,51.731158111228815,58.81047417672464,-4.67427532757597,-4.960953851157214,-13.059854153583785,-21.390806184181656,26.798458764754074,2.9799957275390767,2.4107358706002486,4.422499084472662,-2.8334968889319327,11.678495057877257,0.7945010977703646,8.05049707117496,-10.791220378662103,56.67348925813913,7.347244273626302,3.627997986702301,6,-4.209999084472656,-7.244998931884766,-15.642499923706055,-27.839998245239258,7.5800018310546875,0,-0.013443953278071463,1.1367111296534513,95.7300033569336,-1.0739937835802063,98.1999969482422,1.8899947634719465,94.47000122070312,-0.013443953278071463
6907,2020-06-23,98.61000061035156,99.72000122070312,94.6500015258789,96.06999969482422,2735300.0,0.03571055097755371,1.1302510165843087,-2.1525425920537935,58.33333102977201,58.51076881793046,-7.460458707753773,-7.72363521528527,-15.827893772909903,-24.762105793696634,27.333797708295755,5.069999694824219,1.9979961528884331,7.166500473022467,-0.43690986640133644,14.76991081244627,3.364795303310558,10.968205642734375,-13.290548608579101,86.29459508342502,39.87394301287389,3.8017051697119033,6,-7.465000152587891,-9.115001678466797,-19.04250144958496,-31.239999771118164,3.7399978637695312,1,-0.05313860492177558,2.921055669606278,95.20999908447266,1.1367111296534513,95.7300033569336,-1.0739937835802063,98.1999969482422,-0.05313860492177558
6908,2020-06-24,98.0199966430664,99.81999969482422,95.1999969482422,98.51000213623048,2307700.0,-0.005983206202548441,1.9710622764538686,-0.1929154789545987,62.989045430123596,59.47289638203417,-6.001290397566464,-6.5188115867016165,-14.753851334707548,-24.101352306689606,28.20871316074894,4.620002746582017,2.0033547514332923,5.973996734619135,-1.712454478105613,13.660447947343883,2.130771128256754,9.817222340981516,-11.548500703779496,71.15378737212507,23.73251725494731,3.843225606362375,6,-5.924995422363281,-6.8699951171875,-18.452497482299805,-30.649995803833008,4.6800003051757955,2,-0.07008768978236302,1.1302510165843087,98.61000061035156,2.921055669606278,95.20999908447266,1.1367111296534513,95.7300033569336,-0.07008768978236302
6909,2020-06-25,98.9499969482422,100.25,97.33000183105469,97.62000274658205,1208500.0,0.009487863058823987,-2.057596056673292,-2.7142434528071955,67.57936841926798,60.783001525527055,-5.421071138480968,-7.019545263495175,-15.218679164670974,-24.994394794446478,28.29830621514783,2.9199981689453125,2.170577213184913,6.402997207641619,-1.7219867842861873,14.527981199569425,2.3405052116777227,10.465489203605514,-11.143650633401563,80.50969402344889,27.809133282514182,4.0624919959639,6,-6.079998016357436,-7.584995269775405,-18.48499679565431,-31.579996109008803,11.455001831054673,3,-0.08681148663788041,1.9710622764538686,98.0199966430664,1.1302510165843087,98.61000061035156,2.921055669606278,95.20999908447266,-0.08681148663788041
6910,2020-06-26,101.18000030517578,101.97000122070312,97.8499984741211,99.62000274658205,2957900.0,0.02253666928458853,1.6242060811631671,1.1729356087766996,71.73183522557427,62.42792090525959,-6.109816828575902,-8.74160408688995,-17.08920861562703,-27.20938515422567,28.479397922144788,4.120002746582031,2.5452050261145303,8.026000595092768,-0.7810977604264622,16.833098950611998,3.622451417333153,12.429549772852383,-11.88041554811602,90.58401700836778,30.25829351766715,4.403549177759616,6,-5.349998474121094,-8.954998016357422,-21.173749923706055,-33.80999946594238,6.3899993896484375,4,-0.09300260559129503,-2.057596056673292,98.9499969482422,1.9710622764538686,98.0199966430664,1.1302510165843087,98.61000061035156,-0.09300260559129503
6911,2020-06-29,106.0,106.44000244140624,100.66000366210938,101.0,4389500.0,0.04763786993759922,-1.0352134621377327,3.2051332211745667,75.89710179970334,63.856806762828555,-9.120412119236661,-13.109866418024055,-21.522742775974763,-31.87553902837834,28.536254095644985,5.779998779296861,3.468310329294127,12.132500457763669,1.6570255459507166,22.60797536957662,6.8947630018572,17.370237913670138,-14.926556938030174,96.26800333130801,30.419885036181654,5.237737455906476,6,-6.9694976806640625,-11.494998931884766,-25.388750076293945,-38.6299991607666,14.709999084472656,0,-0.07132073168484687,1.6242060811631671,101.18000030517578,-2.057596056673292,98.9499969482422,1.9710622764538686,98.0199966430664,-0.07132073168484687
6912,2020-06-30,107.0500030517578,107.9499969482422,105.01000213623048,106.18000030517578,3499900.0,0.009905689167526432,1.2022511079805802,0.1740005493164034,79.71246691694975,65.8349856113618,-8.767556285936635,-13.871626291923334,-22.167078182204662,-32.8200733959102,28.410299415190643,2.9399948120117188,4.381199811231838,12.54800338745116,0.5240972626870644,24.571909512215257,6.536050325069112,18.55995644983321,-13.517910489078147,92.9412243412988,19.726322590036347,6.011953062382048,6,-6.285003662109361,-11.790004730224595,-26.438753128051744,-39.6800022125244,6.919998168945327,1,-0.03979450737774182,-1.0352134621377327,106.0,1.6242060811631671,101.18000030517578,-2.057596056673292,98.9499969482422,-0.03979450737774182
6913,2020-07-01,105.66999816894531,107.43000030517578,94.01000213623048,106.0,12164800.0,-0.012891217594316773,7.413785516119765,-0.37931125200600446,83.41690123241077,67.65478743301074,-6.293595616166911,-12.19872997991537,-20.288172838611388,-31.31345153516905,27.18060244963274,13.419998168945298,5.265331547289264,10.584998703002924,-2.4284547932365825,23.59845219924243,4.078271954883178,17.09172545112267,2.279998779296889,83.64419205283868,4.7885558010565745,6.5067267481197515,7,-4.904998779296875,-10.40999984741211,-25.058748245239258,-38.299997329711914,10.209999084472642,2,-0.03141856489404116,1.2022511079805802,107.0500030517578,-1.0352134621377327,106.0,1.6242060811631671,101.18000030517578,-0.03141856489404116
6914,2020-07-02,98.91999816894531,108.4499969482422,96.12000274658205,105.0999984741211,7160800.0,-0.06387811220747908,-1.0933791960891925,18.727169741526794,66.62866103191821,68.66887435521653,0.6361780325963053,-5.117253200283486,-13.208326325320058,-24.4438237298761,26.54479972099643,12.329994201660156,5.5724628284039,3.457998657226568,-9.54038148060647,16.456378795059607,-3.041191411689951,9.957188726143087,-4.9099960327148295,34.002754825303086,-47.04195728370193,6.499190068916518,7,2.095001220703125,-3.4099998474121094,-18.107498168945312,-31.549997329711914,16.730003356933594,3,0.03821268549602119,7.413785516119765,105.66999816894531,1.2022511079805802,107.0500030517578,-1.0352134621377327,106.0,0.03821268549602119
6915,2020-07-06,94.6999969482422,100.52999877929688,93.23999786376952,100.0,13035100.0,-0.042660749078217486,1.292452898090017,0.8576056294558787,58.32024838838594,69.40099549712286,5.246425497864649,-0.5630415483711744,-8.711997876834161,-20.107879795293172,25.732472321190595,7.290000915527358,5.694915956894533,-0.9925025939941321,-13.751066974642114,11.76606178665385,-7.371784784318123,5.386779596329859,13.75,9.598942619024498,-69.69473200126451,6.379282190323989,7,6.145000457763658,0.8100013732910014,-11.61899566650392,-26.44399452209474,20.8000030517578,0,0.16583951781580475,-1.0933791960891925,98.91999816894531,7.413785516119765,105.66999816894531,1.2022511079805802,107.0500030517578,0.16583951781580475
6916,2020-07-07,92.0,94.76000213623048,91.55999755859376,93.33999633789062,8123400.0,-0.028511056338448193,-1.8828854216785027,0.2528293521352223,49.70302217879309,68.44207229145854,8.31791701418517,2.459146212598796,-5.788753062105542,-17.321153157965284,24.724921563001622,3.2000045776367188,5.248361533435897,-3.8169994354248047,-16.36845863545811,8.734459764608502,-10.092729035441465,2.458730164591856,16.4499969482422,2.60510631916248,-72.08604171020052,6.275729600016656,7,8.004997253417983,3.509998321533203,-8.226499557495117,-23.74399757385254,23.919998168945312,1,0.16923912711765454,1.292452898090017,94.6999969482422,-1.0933791960891925,98.91999816894531,7.413785516119765,105.66999816894531,0.16923912711765454
6917,2020-07-08,94.1999969482422,95.87000274658205,91.51000213623048,92.0,4442200.0,0.023913010306980453,-1.742145064394182,-1.6417932542303506,49.63503077539307,66.95829288537738,6.064301240570316,0.6475510524576009,-7.643456827822192,-19.416116557511586,24.25723203352531,4.3600006103515625,5.353597096516239,-1.8425022125243942,-14.088820332413476,10.403815907364688,-7.965661272468935,4.280656847420147,13.57440002441406,15.879549208033476,-53.64021630213896,6.123159059944538,7,5.780002593994141,1.3100013732910014,-9.169996261596694,-25.489995956420913,23.240005493164034,2,0.2814225371025889,-1.8828854216785027,92.0,1.292452898090017,94.6999969482422,-1.0933791960891925,98.91999816894531,0.2814225371025889
6918,2020-07-09,96.31999969482422,97.9000015258789,94.5,95.0,4778100.0,0.022505337741643983,-1.9310361837237369,0.6000006935822793,47.34313653398323,64.7098226759013,4.11000533048842,-0.8986968043116832,-9.285185524740626,-21.43828935798794,23.851438189508706,3.7000045776367045,5.771830159474234,-0.11599960327149006,-11.829262712215353,11.597263505672373,-5.972631157743422,5.740631951200442,10.478533587646496,28.394327223660593,-36.36594113549681,5.856631554471932,7,3.6599998474121236,-0.8100013732910156,-10.344999313354492,-26.66499900817871,22.48000335693358,3,0.18324337190407336,-1.742145064394182,94.1999969482422,-1.8828854216785027,92.0,1.292452898090017,94.6999969482422,0.18324337190407336
6919,2020-07-10,100.38999938964844,102.1500015258789,96.4000015258789,96.87000274658205,4694000.0,0.04225498035422981,-1.578475865619991,2.66666474005143,56.30069454688373,62.995251489380124,0.29698192192280715,-4.016060960784557,-12.959991350611432,-25.388992449114184,24.994537074029115,5.8300018310546875,5.827204414559262,3.2185001373291016,-7.451930514138326,13.888930788796529,-2.116715188404612,8.553715463062815,5.4912220240478575,83.45862559031008,18.980667520953645,5.335215325733716,7,-0.40999984741209516,-4.880001068115234,-13.912500381469727,-30.232500076293945,13.715003967285156,4,0.15429821653497044,-1.9310361837237369,96.31999969482422,-1.742145064394182,94.1999969482422,-1.8828854216785027,92.0,0.15429821653497044
6920,2020-07-13,96.91999816894531,101.47000122070312,96.23999786376952,100.72000122070312,4708400.0,-0.034565208106385636,-1.0271316454049138,-1.0795473510586922,52.1412452015369,60.35571186736163,3.463363253496695,0.22718508052048492,-9.042184292882922,-21.80620703333554,25.86667647354958,5.230003356933608,5.724525613247749,-0.7350009918212947,-10.335193873860902,8.865191890218313,-5.5350974328410985,4.065095449198509,8.098950088103038,50.84583029185298,-14.015430714174656,4.800096441019807,7,3.06000137329103,-1.4099998474121094,-10.287500381469727,-26.76249885559082,18.290000915527344,0,0.1932522050225851,-1.578475865619991,100.38999938964844,-1.9310361837237369,96.31999969482422,-1.742145064394182,94.1999969482422,0.1932522050225851
6921,2020-07-14,97.93000030517578,99.1750030517578,94.4000015258789,95.37999725341795,6046800.0,0.010420987982994845,-1.1175198855081865,-0.6710528957544498,49.09429939771709,56.95369325411356,1.3278899134484163,-0.029007610554032226,-9.508619525619366,-22.68411220300078,26.599413444358895,4.775001525878892,5.436348774915444,-0.20449905395507528,-8.745243878535547,8.336245770625396,-4.474871466245304,4.065873358335153,6.278411184623494,60.338332116741164,-1.7369144933352274,4.270372412290233,7,2.049999237060561,-2.420001983642578,-11.297502517700195,-24.79250144958496,16.220001220703125,1,0.17941386337252574,-1.0271316454049138,96.91999816894531,-1.578475865619991,100.38999938964844,-1.9310361837237369,96.31999969482422,0.17941386337252574
6922,2020-07-15,96.43000030517578,99.0,95.75,98.3499984741211,2853800.0,-0.015317063160682154,1.0186327751082804,-0.7529395573161276,47.93238513250736,53.01096924301318,1.2996964743469164,1.8999795761191365,-7.553159930248029,-21.033050769008867,26.53963520546081,3.25,4.744883636289714,-1.914999008178711,-10.03934001056156,6.209341994204138,-5.977169509370128,2.1471714930127064,7.01650662340937,26.19353263608871,-33.298541192706416,4.062170501191424,7,3.549999237060561,-0.9200019836425781,-9.797502517700195,-19.392501831054688,16.650001525878906,2,0.20211550142164025,-1.1175198855081865,97.93000030517578,-1.0271316454049138,96.91999816894531,-1.578475865619991,100.38999938964844,0.20211550142164025
6923,2020-07-16,94.45999908447266,95.80999755859376,93.5,95.54000091552734,2535600.0,-0.020429339567236138,1.8518574335015876,0.5625014901175405,44.31502105376024,50.531675912106735,1.6900632950690806,4.078289040891647,-5.235334780847211,-18.868420045937825,26.03701719378088,2.9300003051757812,3.277363195189011,-3.884500122070307,-12.009846637660559,4.240846393519945,-7.947173379865433,0.17817313572481908,8.270317556571214,11.098253354066467,-43.84595757893816,4.062673257795127,7,2.3700027465820312,1.0499992370605469,-7.479501724243164,-16.592500686645508,18.090003967285142,3,0.24327761570676354,1.0186327751082804,96.43000030517578,-1.1175198855081865,97.93000030517578,-1.0271316454049138,96.91999816894531,0.24327761570676354
6924,2020-07-17,91.75,95.87000274658205,90.9499969482422,95.0999984741211,4195200.0,-0.028689382921221362,1.0122694217738435,3.101845180067534,38.2036549697277,48.29649886558914,3.6610374834419446,6.619689374525521,-2.4355557458476227,-15.939252873122143,24.70972854892936,4.920005798339844,1.389266991628645,-6.271999359130859,-14.916892976244952,2.3728942579832335,-10.594446167687906,-1.949552550573813,10.307097770755064,7.604588658314825,-41.062104451006235,4.322446808557047,7,4.799999237060547,3.759998321533203,-4.01500129699707,-13.882501602172852,20.150001525878906,4,0.2948229215450442,1.8518574335015876,94.45999908447266,1.0186327751082804,96.43000030517578,-1.1175198855081865,97.93000030517578,0.2948229215450442
6925,2020-07-20,97.16999816894531,98.9800033569336,91.45999908447266,91.70999908447266,6021600.0,0.059073549525289426,-1.5234917542361708,-1.6298512153517153,39.11757427045925,47.12033798688538,-1.5329511636783195,1.3840651291579604,-7.548779016969604,-21.079037081365016,23.4484343498295,7.5200042724609375,-0.4960861060727666,-0.9240009307861357,-9.512320574585758,7.664318713013486,-5.218160752685947,3.3701588911136753,3.998531536008727,75.62305902781652,31.61534040879122,4.294159821899808,7,-0.6199989318847656,-0.7599983215332031,-10.670000076293945,-19.297500610351562,15.110000610351562,0,0.17428224253482139,1.0122694217738435,91.75,1.8518574335015876,94.45999908447266,1.0186327751082804,96.43000030517578,0.17428224253482139
6926,2020-07-21,93.93000030517578,98.41000366210938,92.62000274658205,98.41000366210938,3217500.0,-0.033343603219342266,1.5848199004432817,-0.820513572918719,34.658556956121544,45.456285340299665,2.2457751091696423,4.767694047973663,-3.9482221877687493,-17.55502166863097,22.575990625452526,5.7900009155273295,-1.5417229042262903,-4.099998855590826,-12.797195899208134,4.597198188026482,-8.44859737739948,0.24859966621782803,6.421046779241308,37.018661207623595,-0.7662798576048857,4.348598521808653,7,2.6199989318847656,3.039997100830078,-7.430002212524414,-16.05750274658203,18.599998474121094,1,0.22655167369486628,-1.5234917542361708,97.16999816894531,1.0122694217738435,91.75,1.8518574335015876,94.45999908447266,0.22655167369486628
6927,2020-07-22,93.37000274658205,96.0199966430664,92.91999816894531,94.0,2725400.0,-0.005961860500099281,-3.052268613400751,0.1406242815516919,35.33619820711027,44.12218108175822,2.99009729417493,5.180608437568651,-3.0251271910204878,-16.714572898321137,21.19935158664428,3.0999984741210938,-1.9992073181984154,-4.397996520996074,-13.33405192052902,4.538058878536873,-8.86602422076254,0.07003117877039244,6.228960326941049,30.137034457662647,-1.7707212975929068,4.468027699766472,7,3.1799964904785014,5.699996948242173,-6.870004653930678,-15.497505187988295,18.15999603271483,2,0.2225554050340599,1.5848199004432817,93.93000030517578,-1.5234917542361708,97.16999816894531,1.0122694217738435,91.75,0.2225554050340599
6928,2020-07-23,91.1500015258789,94.44000244140624,90.58999633789062,93.01000213623048,1632800.0,-0.02377638594194431,-1.5838871877848115,2.9523947926128655,39.61507956821008,42.2682238619056,4.916649468688561,7.230235390297139,-0.3919943764253162,-14.274319305849929,19.551574329665485,3.850006103515611,-1.9004138544507327,-6.274497985839844,-15.685317165778187,3.1363211940984996,-10.979907575809023,-1.569088395870665,7.757044257621715,6.6746688854636975,-23.93667779967913,4.705409589969173,7,4.879997253417969,8.3699951171875,-5.026252746582031,-13.277503967285156,20.349998474121094,3,0.24059242938081038,-3.052268613400751,93.37000274658205,1.5848199004432817,93.93000030517578,-1.5234917542361708,97.16999816894531,0.24059242938081038
6929,2020-07-24,90.36000061035156,91.8000030517578,87.55999755859375,89.98999786376953,2607300.0,-0.008667042263329483,1.6092280244609694,-0.198926142562982,43.61389510950808,41.32074051834684,4.620129331304156,7.740561589277576,0.9094465397812144,-13.229060720222321,17.847318539233783,4.240005493164048,-1.975537332597952,-6.634999084472653,-16.524571575072443,3.254573406127136,-11.579785329772548,-1.6902128391727587,7.715340228588062,24.518403065652176,-8.389381945505395,4.9447862452998965,7,3.0074996948242188,7.644996643066406,-4.053750991821289,-11.46750259399414,21.31999969482422,4,0.2455732878654293,-1.5838871877848115,91.1500015258789,-3.052268613400751,93.37000274658205,1.5848199004432817,93.93000030517578,0.2455732878654293
6930,2020-07-27,91.7699966430664,93.77999877929688,91.0,91.69000244140624,4018100.0,0.015604205657268722,-2.8082198939199956,0.21619894014066565,49.648205271588054,41.382285615443614,2.6851534261386405,5.891506053161649,-0.04664387209091103,-14.409094266812673,15.655231205984554,3.4199981689453125,-2.087680351888963,-4.754502868652338,-14.70095240772882,5.191946670424144,-9.727727638190572,0.21872190088589605,5.043503002231716,38.80181305251552,1.9758075556757007,4.9732247695382386,7,1.5100021362304688,6.2350006103515625,-3.5749988555908203,-10.12249755859375,21.64000701904297,0,0.219352790881173,1.6092280244609694,90.36000061035156,-1.5838871877848115,91.1500015258789,-3.052268613400751,93.37000274658205,0.219352790881173
6931,2020-07-28,98.44000244140624,101.9000015258789,91.51000213623048,91.51000213623048,7953500.0,0.0726817701027318,-1.9985566903622007,86.63128278491511,55.705066032444186,42.245916826547706,-4.363800942610851,-1.4481637776994063,-6.201669638144793,-20.784864879203298,13.252222251933588,10.389999389648423,-2.786314180893214,2.2935028076171733,-6.661974097895381,11.248979713129728,-2.184235645139097,6.7712412603734435,-10.880004882812486,75.87170064690216,34.892623570892724,4.477738452756275,7,-3.7100028991699077,-0.43500518798826704,-9.811252593994126,-15.73000335693358,19.04999542236328,1,0.14059321408619962,-2.8082198939199956,91.7699966430664,1.6092280244609694,90.36000061035156,-1.5838871877848115,91.1500015258789,0.14059321408619962
6932,2020-07-29,102.79000091552734,103.5,99.0,100.0,4459400.0,0.04418933732463404,1.137767685792107,0.4025975169789817,58.21274602812436,43.79010849036595,-8.6236248211722,-6.465146076394859,-10.150574866381163,-24.795580449851585,10.62772419677214,5.059997558593764,-2.9673462515520868,6.856501388549802,-1.1605204099581385,14.873523187057742,2.8479904892958388,10.865012287803765,-14.943203277587884,95.54580316356576,50.78650387841684,4.0085108992539675,7,-7.260002136230469,-4.785003662109375,-13.307500839233398,-20.080001831054688,7.75,2,0.09475627762445349,-1.9985566903622007,98.44000244140624,-2.8082198939199956,91.7699966430664,1.6092280244609694,90.36000061035156,0.09475627762445349
6933,2020-07-30,102.3499984741211,104.33000183105469,100.58000183105469,101.98999786376952,3173300.0,-0.004280595753353933,-1.358495998157425,0.1290324344870447,52.74049072621121,45.40531246330856,-7.763100500816037,-6.6263595450094215,-9.374666853322196,-23.991139218200118,10.678377092426148,3.75,-3.092463022363347,6.582498931884771,-0.6884376760559832,13.853435539825526,2.947030627914387,10.217967235855156,-13.877072741699209,88.19318513719713,46.33266549087148,3.6354683039703786,7,-6.404998779296875,-4.345001220703125,-12.029998779296875,-19.494998931884766,3.590003967285142,3,0.08969223685427719,1.137767685792107,102.79000091552734,-1.9985566903622007,98.44000244140624,-2.8082198939199956,91.7699966430664,0.08969223685427719
6934,2020-07-31,102.6999969482422,103.97000122070312,101.5469970703125,103.62999725341795,3006600.0,0.003419623637899827,2.0099276395911425,-2.583329801212043,58.854164962285466,47.59826698462258,-7.148206507652077,-7.039572605782425,-9.34295008390059,-23.99938532868049,10.576533240354829,2.423004150390625,-3.0396912374097553,6.743497467041024,-1.0501952480040018,14.53719018208605,2.846651109518504,10.640343824563544,-13.275646649902342,87.77190803518803,45.10446665609315,3.8968463575225147,7,-6.754997253417983,-4.694999694824233,-11.077495574951186,-19.794998168945327,-0.6399993896484375,4,0.08568649769476377,-1.358495998157425,102.3499984741211,1.137767685792107,102.79000091552734,-1.9985566903622007,98.44000244140624,0.08568649769476377
6935,2020-08-03,110.40499877929688,110.86000061035156,103.06500244140624,103.77999877929688,4924600.0,0.07502436280439007,1.0690097891108836,-7.123653576380276,65.85737735411001,51.06480258439908,-14.280096132901434,-14.237639370665491,-16.548201485705846,-31.269653044593937,11.381875593910715,8.16000366210936,-2.4362616491072373,13.663249206542972,3.575520356993451,23.750978056092492,8.619384781768218,18.707113631317725,-20.086309388994124,97.6485691631283,54.85282712034288,5.0438644247747595,8,-11.194999694824219,-11.194999694824219,-18.287498474121094,-25.48999786376953,-4.845001220703111,0,0.011548403966994858,2.0099276395911425,102.6999969482422,-1.358495998157425,102.3499984741211,1.137767685792107,102.79000091552734,0.011548403966994858
6936,2020-08-04,107.56999969482422,110.47000122070312,105.98999786376952,110.1999969482422,3174800.0,-0.025678176856284485,1.8264953706266531,-0.39698071749705405,63.69559858765212,54.21584707112596,-10.400514807055288,-10.72631014358538,-13.266072414240398,-27.924970747034507,12.553936509106201,4.480003356933608,-1.3075108554484842,10.049750137329099,-0.8663544845029634,20.96585475916116,4.591697826413068,15.50780244824513,-15.608005406917556,72.25969016683028,26.233506622221455,5.458052310916031,8,-8.360000610351562,-8.360000610351562,-13.542497634887695,-21.654998779296875,-2.1100006103515625,1,0.05429026665290726,1.0690097891108836,110.40499877929688,2.0099276395911425,102.6999969482422,-1.358495998157425,102.3499984741211,0.05429026665290726
6937,2020-08-05,120.70999908447266,123.0,115.30999755859376,119.0,6655200.0,0.12215301131288081,1.4451514537693888,-0.6501904449711179,75.31828882558531,58.18287032194542,-21.51726371945705,-22.95534763523341,-25.815088181340002,-40.52000881918276,14.03851865496016,15.430000305175781,-0.20304950118544696,21.86424942016602,6.942574894290473,36.785923946041564,14.403412157228246,29.32508668310379,-27.236164290770404,89.78590052384884,37.71640909251654,7.46083726293777,8,-15.430000305175781,-15.430000305175781,-23.94224739074707,-31.349998474121094,-17.05999755859375,2,-0.026675513587319233,1.8264953706266531,107.56999969482422,1.0690097891108836,110.40499877929688,2.0099276395911425,102.6999969482422,-0.026675513587319233
6938,2020-08-06,113.97000122070312,118.00499725341795,113.87999725341795,117.7300033569336,4489600.0,-0.05583628460681944,-1.0939032773393855,-2.1988328358608507,69.88545119262727,61.101932108958664,-12.516027422410247,-15.626433148760938,-18.565715567347752,-33.17162954828831,15.144507992346151,6.830001831054702,1.3638803096887386,14.241751480102536,-2.073596187250871,30.557099147455943,6.08407764642584,22.399425313779233,-17.543549906371098,57.907996335558174,0.20515388671939405,8.157673833676702,8,-6.970001220703125,-8.69000244140625,-15.957502365112305,-23.855003356933594,-5.709999084472642,3,-0.030095641558637642,1.4451514537693888,120.70999908447266,1.8264953706266531,107.56999969482422,1.0690097891108836,110.40499877929688,-0.030095641558637642
6939,2020-08-07,115.87999725341795,116.25,113.02999877929688,114.44000244140624,2266800.0,0.016758761185025506,1.9541291467327961,-0.38297712603306205,67.86669365222924,63.126208595696575,-11.650493313858632,-17.198217961835837,-20.02906454209719,-34.497954850115704,15.58077313883487,3.220001220703125,3.1115123154732203,15.37724761962889,-2.4691687305591046,33.22366396981688,6.454039444534885,24.300455794722893,-16.79619107051913,64.28390459715563,8.482353508458232,8.923208175093999,8,-8.62499618530272,-10.59999847412108,-17.867498397827134,-25.764999389648423,-4.899993896484361,4,-0.08577834870218326,-1.0939032773393855,113.97000122070312,1.4451514537693888,120.70999908447266,1.8264953706266531,107.56999969482422,-0.08577834870218326
6940,2020-08-10,115.6500015258789,119.48999786376952,112.69000244140624,117.01000213623048,4572400.0,-0.0019847750516948093,1.1518999872038571,-0.9444482709292629,72.0060843466439,64.93743285282987,-8.579071949609002,-16.330335459906763,-19.34943162326155,-33.59954517119036,16.179388908801545,6.799995422363281,4.907309384905034,14.210751724243167,-4.773517215682432,33.195020664168766,4.71861725428036,23.702886194205973,-14.174575961269966,56.79013785385746,-1.3300136216546647,9.4921344699628,8,-4.650001525878906,-10.370002746582031,-17.387502670288086,-25.285003662109375,-7.349998474121108,0,-0.11750976038028083,1.9541291467327961,115.87999725341795,-1.0939032773393855,113.97000122070312,1.4451514537693888,120.70999908447266,-0.11750976038028083
6941,2020-08-11,115.5,118.38999938964844,114.87000274658205,115.37999725341795,2575300.0,-0.0012970300380440447,-5.175477342542342,-0.08823727406344567,72.60931712234921,66.53705186329931,-6.430896083343455,-15.596166361230132,-18.82898547853563,-32.75541678381374,17.21576334611369,3.519996643066392,6.735393863418892,13.18225021362305,-6.722080649519327,33.08658107676543,3.2300847820518612,23.134415645194238,-11.872116991851954,27.255074917564137,-32.98352781977862,9.95216543157119,8,-3.7099990844726562,-10.220001220703125,-17.32250213623047,-25.13500213623047,-7.940002441406236,1,-0.08606062719832241,1.1518999872038571,115.6500015258789,1.9541291467327961,115.87999725341795,-1.0939032773393855,113.97000122070312,-0.08606062719832241
6942,2020-08-12,115.91999816894531,118.0,115.41999816894531,115.8499984741211,2197700.0,0.0036363477830763102,-4.548389213844475,0.5833174391251137,76.27280544409349,69.15175349861956,-5.355753146146867,-15.263736456426358,-18.95080649160478,-32.417350934698675,18.30814474580855,2.5800018310546875,8.409276784613695,12.627748489379883,-7.9595695539974685,33.215066532757234,2.3340894676912,22.921407511068566,-10.354903461612068,47.499969145810375,-18.708003189349434,10.293659021688677,8,-3.6464996337890625,-10.639999389648438,-18.162500381469727,-25.55500030517578,-7.5099945068359375,2,-0.0902346381098793,-5.175477342542342,115.5,1.1518999872038571,115.6500015258789,1.9541291467327961,115.87999725341795,-0.0902346381098793
6943,2020-08-13,117.44000244140624,118.25,116.69000244140624,118.25,2065400.0,0.01311252843746269,2.8518574335016553,-11.571444141689577,78.28494317240043,71.31072885529899,-5.040163497925917,-15.783070739969958,-20.13754003552667,-33.18447175478103,19.967185064928255,2.3300018310546875,9.509324524261245,12.998752593994126,-8.07243069634957,34.06993588433782,2.463160948822278,23.534344239165975,-10.131417204806311,69.85298820023583,-1.5611653286199072,10.535591645171849,8,-4.407501220703111,-12.16000366210936,-19.69500350952147,-27.075004577636705,-10.590003967285142,3,-0.11742166748001825,-4.548389213844475,115.91999816894531,-5.175477342542342,115.5,1.1518999872038571,115.6500015258789,-0.11742166748001825
6944,2020-08-14,118.8000030517578,121.44000244140624,117.6500015258789,118.0,2219700.0,0.011580386427785472,-4.053334554036439,-0.9876610654810893,78.26224025636809,72.68904695554988,-4.331736045810928,-15.823949149130002,-21.056809381054535,-33.92213658921723,22.354643707967732,4.0,10.300334866930498,13.006253051757795,-8.10745400813127,34.11996011164686,2.4493995218132625,23.56310658170233,-9.922276338817866,69.82857840401786,-5.474908910234888,10.556853529944533,8,-4.305004119873033,-13.520004272460923,-21.055004119873033,-28.435005187988267,-12.290000915527315,4,-0.08872054414792674,2.8518574335016553,117.44000244140624,-4.548389213844475,115.91999816894531,-5.175477342542342,115.5,-0.08872054414792674
6945,2020-08-17,114.1050033569336,119.79000091552734,113.55999755859376,118.8000030517578,4508000.0,-0.0395201984361796,-1.153843110413021,-5.868727231112639,67.08474545244258,73.06561882941548,1.0541599983426835,-10.32451283469652,-15.92496085638841,-28.74936993395093,23.925405244693653,6.2300033569335795,11.402076518675244,7.464503097534177,-13.551100575551487,28.48010677061984,-3.043298739008648,17.972304934077002,-3.815049315287652,6.916312952147692,-65.49326465585378,10.507801836542829,8,3.7399978637695312,-8.825004577636719,-16.360004425048828,-23.740005493164062,-11.215003967285156,0,-0.027387054976236613,-4.053334554036439,118.8000030517578,2.8518574335016553,117.44000244140624,-4.548389213844475,115.91999816894531,-0.027387054976236613
6946,2020-08-18,115.20999908447266,116.45999908447266,114.0999984741211,114.54000091552734,4318500.0,0.009684025196358137,-2.0451560823382327,-0.14270462459964,64.57746577248713,71.87219404573793,1.2816460184999556,-10.280615035815657,-16.552562923339238,-29.333069233435424,25.58105268667965,2.3600006103515625,12.386618532584933,7.505498886108398,-12.947794107849518,27.95879188006633,-2.7211476108705597,17.732145383087357,-3.6490404469913074,20.939092683531257,-46.538609226992165,10.226646496978963,8,1.8550033569335795,-9.930000305175781,-17.46500015258789,-24.845001220703125,-11.779998779296875,1,-0.05997739855590489,-1.153843110413021,114.1050033569336,-4.053334554036439,118.8000030517578,2.8518574335016553,117.44000244140624,-0.05997739855590489
6947,2020-08-19,114.1500015258789,118.46499633789062,113.94000244140624,114.81999969482422,4237500.0,-0.009200569108732903,-7.302768989556603,-1.0,63.65109542395053,71.17948784921828,1.4675815802570185,-7.993860214728457,-15.023448980917493,-27.735082876441666,27.407102748888885,4.524993896484389,12.42964514169772,5.406501388549799,-14.06859972253821,24.881602499637808,-4.331049166994205,15.144051944093803,-1.445138752145695,7.487355351416512,-55.000082668972254,9.737550555544003,8,2.9150009155273295,-8.870002746582031,-16.40500259399414,-23.785003662109375,-8.400001525878906,2,-0.057731089611865904,-2.0451560823382327,115.20999908447266,-1.153843110413021,114.1050033569336,-4.053334554036439,118.8000030517578,-0.057731089611865904
6948,2020-08-20,113.08000183105469,115.52999877929688,112.16000366210938,113.98999786376952,1695100.0,-0.009373628388271493,-1.4509123394007997,1.3582067457696387,61.81157022153032,70.50669635691841,2.679875955164391,-5.477516320140893,-13.447119029351398,-26.194756941925476,29.69541857460033,3.3699951171875,12.789908574394062,3.240001678466797,-14.452135935935843,20.932139292869437,-5.606067128734523,12.086070485668117,9.919998168945312,9.913774676326199,-47.335703243884936,8.846068807201316,8,3.720001220703125,-7.8000030517578125,-15.335002899169922,-22.715003967285156,-4.4900054931640625,3,-0.041298179106173394,-7.302768989556603,114.1500015258789,-2.0451560823382327,115.20999908447266,-1.153843110413021,114.1050033569336,-0.041298179106173394
6949,2020-08-21,112.5500030517578,114.6999969482422,112.40499877929688,113.54000091552734,2096400.0,-0.004686936423017762,-2.5859166850446957,1.0879144833368593,52.91718373225201,68.38570739976376,3.0037126123799993,-3.3727852422520783,-12.317210259163843,-25.182679735264813,31.834900024322664,2.2949981689453267,11.197571152975769,1.6005027770995923,-13.548300591473676,16.74930614567286,-5.973898907187049,9.174904461386234,10.233197021484386,5.111396199700038,-45.08519564587626,7.574401684286638,8,4.250000000000014,-7.270004272460923,-16.380002975463853,-22.185005187988267,-3.430000305175753,4,-0.050644197450758544,-1.4509123394007997,113.08000183105469,-7.302768989556603,114.1500015258789,-2.0451560823382327,115.20999908447266,-0.050644197450758544
6950,2020-08-24,111.9000015258789,114.96299743652344,111.01000213623048,113.63999938964844,1650400.0,-0.005775224418074654,-1.2460221989583367,1.75757739228271,56.260849497448206,66.56921099699697,3.426130550664311,-1.198834664389068,-11.113096498757272,-23.978750880064112,34.38347268760096,3.9529953002929545,10.273476904920827,-0.05599899291992472,-12.220216534275735,12.108218548435886,-6.13810776359783,6.026109777757981,10.670734619140617,11.938297543547796,-34.002336529516114,6.0821087706779045,8,4.325000762939453,-6.620002746582031,-15.870002746582031,-21.535003662109375,-1.25,0,-0.04816800103797936,-2.5859166850446957,112.5500030517578,-1.4509123394007997,113.08000183105469,-7.302768989556603,114.1500015258789,-0.04816800103797936
6951,2020-08-25,112.27999877929688,112.5199966430664,109.55999755859376,110.77999877929688,1808400.0,0.0033958645954985656,1.9899045167654237,-0.8620700238966961,30.682845283670616,61.5036598680611,2.8399981679490622,-0.5152271335345375,-10.958280538382766,-23.80624847360383,35.55464710242047,2.959999084472642,9.39159908360341,-0.3680015563964787,-10.736926697685533,10.000923584892575,-5.552464127041006,4.816461014248048,9.828308005371085,30.54465573905314,-9.442959985496799,5.184462570644528,8,3.220001220703125,-7.0,-15.799999237060547,-21.915000915527344,3.9300003051757812,1,-0.08363020566205992,-1.2460221989583367,111.9000015258789,-2.5859166850446957,112.5500030517578,-1.4509123394007997,113.08000183105469,-0.08363020566205992
6952,2020-08-26,112.52999877929688,114.08000183105469,110.9499969482422,113.1999969482422,1651600.0,0.0022265764403097688,1.5761272943052762,-0.4466654459635511,45.30331473345369,57.83903448595591,2.3004763854205663,0.0019846310628963693,-10.784618904105514,-23.520796418932548,36.63420092046202,3.130004882812486,8.296630024405601,-0.6050014495849609,-9.881851920820196,8.671849021650274,-5.243426685202579,4.033423786032657,8.825409451806635,49.74875399361011,11.531083856801288,4.638425235617618,8,2.970001220703125,-7.25,-15.770000457763672,-22.165000915527344,-0.5899963378906392,2,-0.08086731158656424,1.9899045167654237,112.27999877929688,-1.2460221989583367,111.9000015258789,-2.5859166850446957,112.5500030517578,-0.08086731158656424
6953,2020-08-27,111.52999877929688,113.2699966430664,111.33999633789062,112.4499969482422,2005900.0,-0.008886519246847913,-1.969224268460157,1.3731353481063029,34.916777642155765,53.02287197326566,2.6529683342515966,1.8182105371554513,-9.436377694536958,-22.060928617236797,37.64893789983689,1.9300003051757812,7.10659247455763,-2.0640014648437557,-9.888805900734553,5.760802971047042,-5.9764036827891545,1.848400753101643,9.117684811456044,36.46124866206693,1.477133768580913,3.9124022179454,8,3.145000457763672,-6.25,-13.719999313354492,-21.165000915527344,2.5200042724609233,3,-0.05182461080031686,1.5761272943052762,112.52999877929688,1.9899045167654237,112.27999877929688,-1.2460221989583367,111.9000015258789,-0.05182461080031686
6954,2020-08-28,111.5,113.55999755859376,109.87000274658205,112.18000030517578,1343300.0,-0.00026897498094879957,1.1453490564154478,0.7391322375731728,35.40786428899857,49.50321851066076,1.7193751501788768,2.67862079705057,-9.17155362271535,-21.594829608570606,38.57640623884874,3.6899948120117188,5.653726086116663,-2.5340003967285156,-8.56313069467302,3.4951299012159893,-5.548565545700768,0.48056475224373685,8.48242242882337,35.90602415763163,3.528198235945446,3.014565148972256,8,2.5124969482421875,-6.220001220703125,-13.72500228881836,-21.13500213623047,2.7099990844726562,4,-0.026098687552550404,-1.969224268460157,111.52999877929688,1.5761272943052762,112.52999877929688,1.9899045167654237,112.27999877929688,-0.026098687552550404
6955,2020-08-31,111.68000030517578,112.25,110.44000244140624,111.48999786376952,2619500.0,0.0016143525127871872,1.7217970928031603,-0.27941522961103415,36.59648512267268,46.39422066068137,1.2954430549568912,2.7394932561137466,-9.030167968745175,-21.31776746197056,38.603918891151615,1.8099975585937642,3.8607484336242948,-2.417750167846677,-8.310740472262736,3.475240136569383,-5.364245320054707,0.528744984361353,7.677076631433806,46.90267129831226,13.303613392444547,2.946495152208032,8,2.3324966430664062,-4.680000305175781,-15.993751525878906,-21.31500244140625,2.8199996948242188,0,-0.02292261417978425,1.1453490564154478,111.5,-1.969224268460157,111.52999877929688,1.5761272943052762,112.52999877929688,-0.02292261417978425
6956,2020-09-01,113.41000366210938,115.25,110.87000274658205,110.87000274658205,2799800.0,0.015490717695256118,-2.44881549187052,13.368254095726519,41.93446368682211,43.98126157877821,-0.8009716638927955,1.5488517174551077,-10.39529243740077,-22.558444454490512,38.81124155699912,4.3799972534179545,1.9025484452264436,-0.9797470092773466,-6.029208118502254,4.069714099947561,-3.5044775638898074,1.5449835453351142,5.35924851181926,65.79930711448485,32.55582538717614,2.524730554612454,9,-0.8650054931640625,-6.155002593994141,-17.767505645751953,-23.045005798339844,0.03999328613282671,1,-0.024336496315206402,1.7217970928031603,111.68000030517578,1.1453490564154478,111.5,-1.969224268460157,111.52999877929688,-0.024336496315206402
6957,2020-09-02,117.48999786376952,117.62000274658205,112.87999725341795,114.6999969482422,3026700.0,0.035975611232814675,2.1081894384535045,1.098425161373646,50.13795655873649,42.684193394023346,-4.869436536944704,-2.935236860509022,-14.16508383037187,-26.12632747547906,37.89265989569454,4.740005493164091,1.0238277653268995,3.261247253417949,-1.097859254552077,7.620353761387975,1.081693999432943,5.440800507402955,0.7266990332390293,98.32251764112867,66.83024852668109,2.179553253985013,9,-3.899997711181612,-6.489997863769517,-21.12249946594237,-26.722499847412095,-5.1100006103515625,2,-0.01089453402476892,-2.44881549187052,113.41000366210938,1.7217970928031603,111.68000030517578,1.1453490564154478,111.5,-0.01089453402476892
6958,2020-09-03,110.54000091552734,114.81999969482422,108.80999755859376,114.2300033569336,2414800.0,-0.059153945651618356,1.468175836570993,-1.3225810862176124,32.58117298400914,40.42463664421859,1.8800817027019718,3.9469813534816467,-6.960227433916941,-18.77575713732014,36.85895203561064,8.680000305175753,0.0495852190085202,-3.517249679565424,-8.178631297925378,1.14413193879453,-5.847940488745394,-1.1865588703854542,7.1572940211763125,19.636802930516968,-6.716762780448267,2.330690809179974,9,2.674999237060561,1.25,-13.772502899169922,-18.06500244140625,-0.23999786376954546,3,0.012665112305804582,2.1081894384535045,117.48999786376952,-2.44881549187052,113.41000366210938,1.7217970928031603,111.68000030517578,0.012665112305804582
6959,2020-09-04,105.94000244140624,110.9499969482422,102.08000183105469,108.51000213623048,3004000.0,-0.04161388127395027,1.3812101568380415,0.696476421258092,32.71224448455588,37.80812497611944,6.083603331653663,8.183700908312218,-2.1835485224828943,-13.817506864541585,35.44409514944958,8.869995117187514,-0.9819202701809218,-7.620248413085946,-13.439226631890463,-1.8012701942814289,-10.529737522488205,-4.7107593036836874,11.68000030517581,24.839127303362563,-3.8089946629122586,2.9094891094022612,9,3.9099998474121236,6.333496093750014,-8.965003967285142,-12.080005645751939,5.220001220703139,4,0.07655276971356573,1.468175836570993,110.54000091552734,2.1081894384535045,117.48999786376952,-2.44881549187052,113.41000366210938,0.07655276971356573
6960,2020-09-08,102.05999755859376,105.54499816894531,100.25,102.00499725341795,3918400.0,-0.0366245496828117,-1.9705502802442265,-0.02140089949682696,25.08524889787158,37.186169822141764,9.410646182527728,11.587469727485953,1.759802897519947,-9.66811136853417,33.66010870462471,5.690002441406236,-2.0090821868682838,-10.820753097534165,-18.49150092749592,-3.1500052675724106,-14.656127012515043,-6.985379182553288,14.006005096435544,10.420249121433924,-18.409756535713875,3.8353739149808805,9,6.875003814697251,9.565002441406236,-5.0849990844726705,-6.594997406005874,7.709999084472642,1,0.11904763684619368,1.3812101568380415,105.94000244140624,1.468175836570993,110.54000091552734,2.1081894384535045,117.48999786376952,0.11904763684619368
6961,2020-09-09,105.55999755859376,106.6709976196289,102.12999725341795,104.48999786376952,2711100.0,0.03429355363241715,1.7588096104419897,19.454431960040402,35.102314091359574,36.05272530635352,5.427978914040835,7.69935767804769,-1.790260960985691,-12.893676353573383,31.730481594511666,4.611000061035142,-2.4587960636337556,-6.823752975463847,-15.048037230349692,1.4005312794219975,-10.93589510290677,-2.711610848020925,8.608084777832033,30.569929297441423,-0.9201306428391582,4.112142127442922,9,3.3750038146972514,6.065002441406236,-6.349998474121108,-8.889995574951186,5.610000610351548,2,0.084691195984955,-1.9705502802442265,102.05999755859376,1.3812101568380415,105.94000244140624,1.468175836570993,110.54000091552734,0.084691195984955
6962,2020-09-10,105.45999908447266,108.37000274658205,104.16999816894531,106.29000091552734,2005400.0,-0.0009473141003588648,-1.4633431478713872,-0.7757028670844803,36.32447116589281,36.209135697879866,4.939022804057487,7.352506583561592,-1.7763704602231627,-12.517517227236084,29.810618480680283,4.200004577636733,-3.0384637648611346,-6.400751495361334,-14.999983436676601,2.1984804459539333,-10.700367466018974,-2.101135524703693,7.03791337158205,35.75840215235854,1.4755091292469729,4.2996159706576345,9,3.4750022888183594,6.165000915527344,-6.25,-8.789997100830078,6.75,3,0.0757633029881748,1.7588096104419897,105.55999755859376,-1.9705502802442265,102.05999755859376,1.3812101568380415,105.94000244140624,0.0757633029881748
6963,2020-09-11,103.6500015258789,106.86000061035156,101.6500015258789,106.86000061035156,2302400.0,-0.017162882365890697,2.246106274406345,3.8674602445077673,34.728888053396346,36.13369389392407,6.1616576706704365,8.512880796574265,-0.03080007610589064,-10.389103294799341,27.682367862903856,5.209999084472656,-2.9342079377546355,-7.521249008178714,-16.44227555799739,1.3997775416399634,-11.981762283088045,-3.0607357332693823,7.378161435449229,31.775724257916348,-5.941168350277099,4.460513274909337,9,5.284999847412109,7.194999694824219,1.6299972534179688,-0.8650016784667969,9.349998474121094,4,0.08422571730844952,-1.4633431478713872,105.45999908447266,1.7588096104419897,105.55999755859376,-1.9705502802442265,102.05999755859376,0.08422571730844952
6964,2020-09-14,108.26000213623048,109.2699966430664,105.73999786376952,105.73999786376952,3473700.0,0.04447660918944196,-1.801581582915009,-0.7850482838611016,44.50150997514801,37.01202998864355,1.166389251927754,3.238818865416036,-4.435381632422363,-14.700625108383107,25.195227441933344,5.6199951171875,-3.198180508186212,-2.3842483520507614,-10.627271764287897,5.858775060186375,-6.505760058169329,1.7372633540678066,1.4747812697382727,88.80271748646051,45.849404309687486,4.12151170611857,9,0.6749992370605327,2.584999084472642,-2.1200027465820455,-5.475002288818374,6.5999984741210795,0,0.018843532932506735,2.246106274406345,103.6500015258789,-1.4633431478713872,105.45999908447266,1.7588096104419897,105.55999755859376,0.018843532932506735
6965,2020-09-15,110.9800033569336,111.66000366210938,108.70999908447266,109.9499969482422,2459900.0,0.02512471057667587,1.4686158275953431,0.4087320088888248,48.165920411022924,37.70441406911031,-1.8588238710662068,0.2874334267207672,-6.778077784969668,-17.108889119905527,23.778916133481317,3.400001525878892,-3.1618572026710297,0.49200286865234943,-7.591742413028328,8.575748150333027,-3.5498697721879893,4.533875509492688,-10.730003356933594,93.20679160782024,46.67278640267662,4.041872640840337,9,-2.045001983642578,-0.13500213623046875,-4.712503433227539,-8.195003509521484,7.0799942016601705,1,0.001621916559119807,-1.801581582915009,108.26000213623048,2.246106274406345,103.6500015258789,-1.4633431478713872,105.45999908447266,0.001621916559119807
6966,2020-09-16,108.3000030517578,111.3949966430664,107.79000091552734,110.75,4088500.0,-0.02414849724374568,-1.0778066048106942,-2.3786230139624926,44.41510922506131,37.0685421431464,0.02245635922531619,2.5541644535971813,-3.657092747587754,-14.143143032734159,22.2176012627876,3.6049957275390625,-3.2138301917788397,-1.8424976348877067,-9.662857220534619,5.9778619507592055,-5.752677427711163,2.0676821579357494,-7.821802978515606,66.43356749954826,19.467377955755623,3.9101797928234583,9,-0.7650032043456889,2.5449981689453267,-0.1600036621093608,-5.515003204345689,8.419998168945327,2,0.01357334764437712,1.4686158275953431,110.9800033569336,-1.801581582915009,108.26000213623048,2.246106274406345,103.6500015258789,0.01357334764437712
6967,2020-09-17,107.55999755859376,108.45899963378906,105.6500015258789,107.9499969482422,2669000.0,-0.006832922182009371,2.990040639393199,0.15918362262787722,44.72214682760411,38.417539236879165,-0.8875768419045471,2.925122029887561,-2.546532628851324,-13.073287434486744,20.18427721457423,2.8089981079101562,-3.3404047174947635,-2.253002929687483,-9.91615421286889,5.410148353493923,-6.084578571278186,1.5785727119032202,-6.858161413574223,59.04090680784233,10.302010315493703,3.8315756415907063,9,-1.6049957275390767,3.285003662109361,0.9750022888183452,-4.774997711181655,12.740005493164034,3,0.033562669136218526,-1.0778066048106942,108.3000030517578,1.4686158275953431,110.9800033569336,-1.801581582915009,108.26000213623048,0.033562669136218526
6968,2020-09-18,108.41000366210938,109.7699966430664,105.36000061035156,107.73999786376952,6138400.0,0.007902622934261139,1.601773894804122,-1.7179662741109172,45.979708951463714,39.89170195542448,-2.3149375267371397,1.7995780311754572,-3.0768114092235805,-13.53501514823671,18.589139909824453,4.409996032714844,-3.6947686825126738,-1.169496917724615,-8.696894234377282,6.357900398928052,-4.933195576050949,2.5942017406017186,-7.489004166748032,48.41272340188482,-1.8689155669893722,3.7636986583263345,9,-2.4550018310546875,2.43499755859375,0.3667449951171875,-5.625003814697266,10.849998474121108,4,0.03505207355408868,2.990040639393199,107.55999755859376,-1.0778066048106942,108.3000030517578,1.4686158275953431,110.9800033569336,0.03505207355408868
6969,2020-09-21,106.8499984741211,107.25,104.20500183105469,106.08000183105469,2832300.0,-0.01438986380676166,2.878979313159979,1.1492387752080742,43.93368465716029,41.98597259534545,-0.6842285524672889,3.067953585725178,-1.3398225389200746,-11.661318118225523,16.822005171326914,4.2050018310546875,-4.629261290209257,-2.4445018768310547,-9.929854850587532,5.040851096925422,-6.187178363709293,1.2981746100471838,-5.714218895424793,35.47949018668729,-14.60044782776,3.742676486878242,9,-0.19499588012695312,3.9950027465820312,2.3062515258789062,-4.064998626708984,18.93000030517578,0,0.05755733845301303,1.601773894804122,108.41000366210938,2.990040639393199,107.55999755859376,-1.0778066048106942,108.3000030517578,0.05755733845301303
6970,2020-09-22,106.51000213623048,108.79000091552734,105.45999908447266,108.37999725341795,2665700.0,-0.0031819966564899937,1.475835545572119,-2.428575675006156,41.020301295507544,42.64352672913967,0.39491281383928367,3.1446691570711067,-0.7112786601642256,-10.964428781609172,15.437913888044722,3.3300018310546875,-4.60480893521202,-2.5149982452392408,-9.99348820944455,4.963491718966068,-6.254243227341888,1.2242467368634067,-5.163738075865922,32.058441840945775,-15.370790808595522,3.7392449821026537,9,0.14500045776365766,3.509998321533189,3.3774967193603374,-3.7250022888183736,12.009994506835923,1,0.07839637880619987,2.878979313159979,106.8499984741211,1.601773894804122,108.41000366210938,2.990040639393199,107.55999755859376,0.07839637880619987
6971,2020-09-23,102.88999938964844,107.25499725341795,102.41000366210938,106.94000244140624,2350200.0,-0.03398744412709631,1.0705133221174603,2.165782688165049,30.76924004546281,42.026278826869664,4.018986173495691,6.35073270066043,3.1285957351343257,-6.967916147299107,14.270839053992457,4.8449935913085795,-4.3399461519325655,-5.665501022338873,-13.456071920415866,2.12506987573812,-9.56078647137737,-1.7702155733003764,-1.3374605372489867,6.521687300259462,-33.04597159688254,3.8952854490384974,9,3.765003204345703,6.467498779296875,8.672500610351562,-0.10499954223632812,19.230003356933608,2,0.1474389956160458,1.475835545572119,106.51000213623048,2.878979313159979,106.8499984741211,1.601773894804122,108.41000366210938,0.1474389956160458
6972,2020-09-24,103.43000030517578,105.12999725341795,100.61000061035156,101.0199966430664,1661600.0,0.005248332381481813,-1.7987632333558428,-0.5950621842280774,38.732176729078525,42.471088679723245,3.5321957045043177,5.369314888867976,2.867631484885038,-7.165001265748003,12.92655541082086,4.519996643066392,-3.4309826408559303,-4.670500183105474,-12.546183496110729,3.2051831298997797,-8.608341839608102,-0.7326585266028474,8.230003356933594,30.786036202991955,-10.835837320801684,3.9378416565026244,9,2.7050018310546875,5.927497863769531,7.742500305175781,-0.6450004577636719,13.349998474121094,3,0.1284927088496035,1.0705133221174603,102.88999938964844,1.475835545572119,106.51000213623048,2.878979313159979,106.8499984741211,0.1284927088496035
6973,2020-09-25,105.75,107.52200317382812,102.7699966430664,103.58000183105469,1851700.0,0.022430626394459363,-1.5076495076132732,0.9004128097656101,49.675431645675225,43.04596886533738,1.7225521040708571,2.7342775750745147,0.9228889299764234,-9.171737174580173,11.330991911675996,4.752006530761719,-2.9689051606989807,-2.0615005493164062,-9.830783060997064,5.707781962364251,-5.946141805156728,1.8231407065239154,5.689003601074219,62.83617601329641,18.3027520066222,3.8846412558403283,9,0.38500213623046875,3.1850013732910156,5.4225006103515625,-2.9650001525878906,13.230003356933594,4,0.13758868134049917,-1.7987632333558428,103.43000030517578,1.0705133221174603,102.88999938964844,1.475835545572119,106.51000213623048,0.13758868134049917
6974,2020-09-28,108.58999633789062,109.83999633789062,106.7750015258789,107.1500015258789,2435300.0,0.026855757332298946,-1.7990886509874688,0.6635926392101987,61.56570357421994,44.53483366124816,-1.190953364353419,-0.35300579067330773,-1.4137475364437933,-11.794536798731045,10.187884149182139,4.089996337890625,-2.4620973023066455,0.9239959716796875,-6.661252002956317,8.509243946315692,-2.8686280156383077,4.716619958997683,2.632427203369147,86.45719849825673,36.05511121542541,3.7926239873180023,9,-2.5874977111816406,0.3450050354003906,2.4500045776367188,-5.804996490478516,13.04000091552733,0,0.09825956495236321,-1.5076495076132732,105.75,-1.7987632333558428,103.43000030517578,1.0705133221174603,102.88999938964844,0.09825956495236321
6975,2020-09-29,109.12000274658205,109.37999725341795,106.62999725341795,108.22000122070312,3348000.0,0.004880803265175926,2.8732652414290403,0.6250033113810942,57.04671958913654,45.93834592392319,-2.2490599464466925,-1.1432493856709272,-1.5985866360807819,-12.026694546875547,8.971884069148789,2.75,-1.680498298140904,1.5820022583007898,-5.8017663631458305,8.96577087974741,-2.1098820524225204,5.2738865690241,1.890172336059564,92.1994157683045,37.66571846248374,3.6918843107233066,9,-3.8950042724609517,-0.18500137329102984,1.9199981689452983,-6.335002899169936,19.569999694824176,1,0.15267591287919635,-1.7990886509874688,108.58999633789062,-1.5076495076132732,105.75,-1.7987632333558428,103.43000030517578,0.15267591287919635
6976,2020-09-30,110.6500015258789,111.79000091552734,108.43000030517578,108.43000030517578,2413600.0,0.014021249457352836,-2.027025912433844,2.46666384096974,59.722740725961145,47.60507857929619,-3.8114725950084107,-3.0468353005642825,-2.654071989152726,-13.204770716053076,7.345091498149545,3.3600006103515625,-1.497813651821616,3.2500011444091825,-3.7656720476807664,10.265674336499131,-0.2578354516357848,6.75783774045415,-10.040000915527344,89.80322577343156,31.535738737777756,3.5078365960449713,9,-4.450000762939453,-1.7150001525878906,0.10249900817871094,-7.865001678466797,24.31999969482422,2,0.0711251243439599,2.8732652414290403,109.12000274658205,-1.7990886509874688,108.58999633789062,-1.5076495076132732,105.75,0.0711251243439599
6977,2020-10-01,116.20999908447266,116.58000183105469,111.12999725341795,112.2300033569336,2833600.0,0.05024850864817543,1.3093233763294923,1.7927898824661488,70.6307330079397,50.34408125223796,-8.957397824690588,-9.178215856561309,-7.64711186808438,-18.37614347777469,5.55351398472796,5.930000305175781,-1.5274549615808724,8.873998641967773,2.2325095537580495,15.515487730177497,5.553254097862904,12.194743186072643,-15.376398468017584,97.32076316014818,34.22742333375801,3.320744544104865,10,-7.614997863769531,-7.274997711181641,-5.819999694824219,-12.52499771118164,16.349998474121122,3,0.050856240501417016,-2.027025912433844,110.6500015258789,2.8732652414290403,109.12000274658205,-1.7990886509874688,108.58999633789062,0.050856240501417016
6978,2020-10-02,111.94000244140624,115.9000015258789,111.62999725341795,113.12999725341795,1664000.0,-0.03674379723523258,-3.7182232413453145,-0.29899399232459084,56.11295452857583,51.69733346017302,-4.619837673932324,-5.057244399884752,-2.776517616050242,-13.704556065167083,4.7861355973832636,4.580001831054702,-1.2727291260871283,4.534001922607402,-2.2770225366672463,11.34502638188205,1.1284896929700778,7.939514152244726,-10.476545776367175,53.36686175926848,-6.206963306255005,3.4055122296373264,10,-3.345001220703111,-3.00500106811522,-1.5500030517577983,-7.69500350952147,25.27999877929689,4,0.04323741497525946,1.3093233763294923,116.20999908447266,-2.027025912433844,110.6500015258789,2.8732652414290403,109.12000274658205,0.04323741497525946
6979,2020-10-05,114.0500030517578,115.1500015258789,111.68000030517578,112.98999786376952,1721600.0,0.018849388639740505,1.1288337097321337,-0.8907645456002564,55.20515145596152,53.273427922445684,-6.259349642779696,-6.881320413071791,-4.223551217169657,-15.347600184848702,5.46854360565768,3.470001220703125,-0.9048405839112377,6.238502502441392,-1.146514636519285,13.62351964140207,2.5459939329610535,9.93101107192173,-11.981884580078116,74.57288828807957,18.458068899947882,3.692508569480335,10,-5.455001831054673,-5.115001678466783,-4.072504043579087,-8.770004272460923,18.169998168945327,0,0.04322665649503299,-3.7182232413453145,111.94000244140624,1.3093233763294923,116.20999908447266,-2.027025912433844,110.6500015258789,0.04322665649503299
6980,2020-10-06,114.20999908447266,115.81999969482422,112.79000091552734,113.94000244140624,1685900.0,0.0014028586447494273,-1.3579759837318728,0.2547125675666083,60.95660751459757,56.62757986346066,-5.824774278942741,-6.413205974601681,-3.7505074700613648,-15.076802696756147,6.216135126006449,3.029998779296875,-0.6243760248692354,5.790998458862305,-1.6008553955853984,13.182852313310008,2.095071531638453,9.486925386086156,-11.561405278417979,70.92021714282505,15.445135660345173,3.6959269272238546,10,-5.614997863769531,-5.274997711181641,-4.563751220703125,-8.930000305175781,19.20000457763672,1,0.06496802581582428,1.1288337097321337,114.0500030517578,-3.7182232413453145,111.94000244140624,1.3093233763294923,116.20999908447266,0.06496802581582428
6981,2020-10-07,114.5,115.48999786376952,112.125,114.58999633789062,2253900.0,0.002539190244742473,2.5608454502151954,-0.33332391421061286,63.084467050054194,59.333389899124626,-4.799415153872104,-6.323302522707465,-3.6060739815222433,-14.942723895278078,7.080438846647125,3.364997863769517,-0.07748762254959729,5.633999252319342,-2.103076406959673,13.371074911598356,1.7654614226798344,9.502537081958849,-11.294149872945326,61.8348608441604,6.52948382761533,3.868537829639508,10,-4.825000762939453,-5.564998626708984,-3.9937515258789062,-9.220001220703125,16.759994506835938,2,0.1239301523266918,-1.3579759837318728,114.20999908447266,1.1288337097321337,114.0500030517578,-3.7182232413453145,111.94000244140624,0.1239301523266918
6982,2020-10-08,113.4499969482422,117.48999786376952,113.0999984741211,115.9499969482422,2589800.0,-0.009170332329762387,-1.7437522351762775,27.778908104442184,59.43112473031578,60.41735579741802,-2.434630509019726,-4.894985727346835,-2.265115464177356,-13.5571431244272,7.792545439456434,4.389999389648423,0.6491955076122622,4.184496307373067,-3.6367471580602455,12.005739772806379,0.2738745746564035,8.09511804008973,-9.709180753027525,31.058012035173814,-24.081589443002247,3.910621732716657,10,-1.389999389648466,-4.514995574951186,-3.5499973297119283,-8.169998168945327,18.150009155273423,3,0.18968712958431122,2.5608454502151954,114.5,-1.3579759837318728,114.20999908447266,1.1288337097321337,114.0500030517578,0.18968712958431122
6983,2020-10-09,112.37999725341795,114.4000015258789,111.66000366210938,113.63999938964844,1696700.0,-0.009431465170619657,-1.0296360764411843,0.5040008544921932,60.54136423951237,60.30354031578385,-0.3634879002606226,-3.3069727336762185,-0.8964101583031407,-12.188231254399824,8.62792910292464,2.7399978637695312,2.1833201704745306,2.6779968261718636,-4.790137612339805,10.146131264683532,-1.0560703930839708,6.412064045427698,-7.814230158089984,12.349816593360504,-43.40632475494321,3.7340672192558353,10,-0.31999969482421875,-3.509998321533189,-0.08499717712400923,-7.0999984741210795,22.45000457763676,4,0.17956932548832283,-1.7437522351762775,113.4499969482422,2.5608454502151954,114.5,-1.3579759837318728,114.20999908447266,0.17956932548832283
6984,2020-10-12,110.3000030517578,113.94000244140624,108.8499984741211,112.5,2160200.0,-0.018508580285597875,1.003937847490266,1.746026363751952,56.775119384912934,60.27336251531455,2.2178055894165283,-1.1239353702421369,1.4529953794857278,-9.801140777051785,9.056001362078229,5.090003967285142,3.2675325826640176,0.49600257873534304,-6.944881209199394,7.93688636667008,-3.2244393152320185,4.216444472702705,-4.958782110323341,16.782461574869483,-40.23748912750165,3.720441893967366,10,2.659996032714858,-1.4300041198730327,2.202497482299819,-5.020004272460923,21.050003051757827,0,0.24406162669200682,-1.0296360764411843,112.37999725341795,-1.7437522351762775,113.4499969482422,2.5608454502151954,114.5,0.24406162669200682
6985,2020-10-13,111.16000366210938,113.4000015258789,110.38999938964844,112.0,2181600.0,0.007796922815568985,-1.5294083705185413,0.3818170468653524,66.40223537401292,61.01552858732031,1.8747618969205035,-2.0762076270256244,0.6295608245283546,-10.3357075826396,9.072033824140222,3.099998474121108,3.8484548824427804,1.3470031738281278,-6.1003024032417414,8.794308750897997,-2.376649614706807,5.0706559623630625,-5.0898561053348175,26.73617304598304,-35.156607825362755,3.723652788534932,10,2.0099945068359375,-2.2900047302246094,-0.09825325012207031,-5.8800048828125,20.19000244140625,1,0.1894566108742617,1.003937847490266,110.3000030517578,-1.0296360764411843,112.37999725341795,-1.7437522351762775,113.4499969482422,0.1894566108742617
6986,2020-10-14,109.7699966430664,112.50499725341795,109.27999877929688,111.87000274658205,1439400.0,-0.012504560752517935,-1.0941536083546681,2.5000181653042857,62.164230490881,60.07480608542489,3.494272953841289,-0.6012522737655388,2.1321302856119075,-8.639895166761647,9.182711290521112,3.2249984741210795,3.8075900316925555,-0.1165035247802706,-7.529874882729118,7.296867833168577,-3.823189203754694,3.590182154194153,-3.0146580678721477,10.648127707596387,-52.900041115638246,3.706685678974424,10,3.4000015258789062,-0.7199974060058594,0.5100040435791016,-4.489997863769531,22.540000915527372,2,0.21535945834007797,-1.5294083705185413,111.16000366210938,1.003937847490266,110.3000030517578,-1.0296360764411843,112.37999725341795,0.21535945834007797
6987,2020-10-15,111.16999816894531,112.10399627685548,107.0500030517578,108.1999969482422,1754500.0,0.012753954347208607,1.0892914026549922,-1.4142821850522267,60.779630669317,60.59332565661836,1.4574275782290584,-1.8097199644362405,0.43967387197047003,-9.73178732274549,9.56531965586353,5.053993225097685,3.966765475329069,1.1029979705810575,-6.247390536719166,8.453386477881281,-2.5721962830690615,4.7781922242311765,6.3199996948242045,56.05436697291522,-7.2705825471252865,3.6751942536501154,10,1.1000022888183452,-2.1199989318847656,-0.8899974822998047,-5.8899993896484375,19.400009155273466,3,0.18071419149760004,-1.0941536083546681,109.7699966430664,-1.5294083705185413,111.16000366210938,1.003937847490266,110.3000030517578,0.18071419149760004
6988,2020-10-16,112.20999908447266,113.06999969482422,110.41999816894531,112.55999755859376,1485600.0,0.009355050217297434,2.86860761044501,-0.11784455564575498,57.754931729351995,60.87663457588397,0.513783123548464,-2.6882668472487268,-0.6694432967264561,-10.462167611600137,9.777497532161048,2.6500015258789062,3.955796205039732,1.9529991149902344,-5.41347989373422,9.319478123714688,-1.7302403893719855,5.636238619352454,5.071198883056624,74.89109564316155,13.893561384204055,3.6832395043622252,10,0.060001373291001414,-3.1599998474121094,-1.9299983978271484,-6.930000305175781,26.019996643066406,4,0.1728010620911422,1.0892914026549922,111.16999816894531,-1.0941536083546681,109.7699966430664,-1.5294083705185413,111.16000366210938,0.1728010620911422
6989,2020-10-19,113.0,115.6050033569336,111.58999633789062,112.29000091552734,1942000.0,0.007040378949942028,-2.8056789953826073,-2.028577656675667,58.220333695514036,60.572604151541356,-0.4926292920614799,-3.155695508272828,-1.5823799145812671,-10.98207349951636,10.450880647783567,4.015007019042969,3.0687151417672,2.43549995422363,-4.845102619493872,9.716102527941132,-1.204801332635114,6.075801241082374,4.076574069213848,69.54993262411037,11.98289637617674,3.64030128685875,10,-0.7299995422363423,-3.950000762939453,-3.1099987030029297,-7.720001220703125,25.669998168945284,0,0.19318585691198864,2.86860761044501,112.20999908447266,1.0892914026549922,111.16999816894531,-1.0941536083546681,109.7699966430664,0.19318585691198864
6990,2020-10-20,114.86000061035156,116.56500244140624,113.22000122070312,113.66999816894531,1637400.0,0.016460182392491696,-2.200963714682034,1.6760619378687098,58.796487736696925,60.096162005612776,-2.515234634086852,-4.593575731402183,-3.5388229414138834,-12.560177607485315,10.92169865029192,3.565002441406236,3.0715413776255645,3.8780006408691463,-3.3812631147361856,11.137264396474478,0.24836876306648037,7.507632518671812,2.016042038513163,82.0809044621739,27.41044280170469,3.6296318778026695,10,-2.590000152587905,-5.810001373291016,-4.969999313354492,-9.580001831054688,24.149993896484375,1,0.14356612750773334,-2.8056789953826073,113.0,2.86860761044501,112.20999908447266,1.0892914026549922,111.16999816894531,0.14356612750773334
6991,2020-10-21,118.05999755859376,119.31999969482422,115.58999633789062,116.25,2156300.0,0.027859976765086447,-1.3833850083850083,1.5210032312663606,54.28835999141209,59.52474370129014,-5.763202242643686,-6.955410151980459,-6.795230758369087,-15.499760027276949,11.861055559870204,4.459999084472656,3.037363144313673,6.319497680664071,-0.5387890175228165,13.177784378850959,2.89035433157062,9.748641029757522,-11.009994506835966,89.73103112507809,38.78436889923127,3.429143349093447,10,-4.874996185302749,-8.094997406005874,-8.169996261596694,-12.77999877929689,21.570007324218736,2,0.11256995442784046,-2.200963714682034,114.86000061035156,-2.8056789953826073,113.0,2.86860761044501,112.20999908447266,0.11256995442784046
6992,2020-10-22,116.72000122070312,118.11000061035156,114.51300048828124,117.66999816894531,1548300.0,-0.01135013015077857,2.9311437409844148,-0.5248609003540677,62.821885557441064,59.778134958837775,-4.370143002299727,-4.815608782505279,-5.54191910145596,-13.946490951828423,12.388871724914532,3.5970001220703267,2.7789825420439627,4.3150012969970675,-1.6730795364271387,10.303082130421274,1.3209608802849573,7.309041713709178,-9.424598236083995,70.78653900720163,19.313804616121857,2.9940404167121066,10,-3.5349998474121094,-6.755001068115234,-7.530000686645508,-11.44000244140625,22.49000549316409,3,0.13356747922245038,-1.3833850083850083,118.05999755859376,-2.200963714682034,114.86000061035156,-2.8056789953826073,113.0,0.13356747922245038
6993,2020-10-23,120.3000030517578,120.37999725341795,116.52999877929688,118.06999969482422,1197600.0,0.03067170830717636,2.221767152629942,-2.347379495333993,65.53953209922533,60.751958593761366,-7.496928050471112,-7.641451837394797,-9.217794707574726,-17.2846488446816,13.615380437401111,3.8499984741210795,2.513767062656129,7.167502975463847,1.0497427508423272,13.285263200085367,4.108622863153087,10.226383087774607,-12.764108132934567,99.0899409177666,48.451497564660635,3.0588801123107636,10,-6.585002899169922,-9.805004119873033,-11.900001525878892,-15.020004272460923,23.00999450683595,4,0.08536994191132674,2.9311437409844148,116.72000122070312,-1.3833850083850083,118.05999755859376,-2.200963714682034,114.86000061035156,0.08536994191132674
6994,2020-10-26,119.26000213623048,122.0,117.65299987792969,118.69000244140624,1945700.0,-0.008645061422649092,-2.288193793193,0.25560485954067763,62.02954199655281,60.26610377404357,-5.646031772948817,-6.0724313659336815,-8.331572770538429,-15.96440261901013,14.637478470224286,4.3470001220703125,2.4215708073811157,5.5940017700195455,-0.7138495345490554,11.901853074588146,2.440076117735245,8.747927422303846,-11.210343124023467,68.79273069797689,19.863881954214534,3.1539256522843027,10,-4.735000610351577,-7.955001831054702,-10.860000610351577,-13.980003356933608,19.66999053955074,0,0.15906417282836527,2.221767152629942,120.3000030517578,2.9311437409844148,116.72000122070312,-1.3833850083850083,118.05999755859376,0.15906417282836527
6995,2020-10-27,125.77999877929688,127.41999816894531,119.30999755859376,119.41000366210938,3451300.0,0.054670438757988826,-1.4687949982813624,11.175436013437892,70.72005560880996,61.21675100936901,-11.034483338839465,-11.889909464618455,-14.781399021144779,-22.142797747316223,16.05328334526855,8.15999603271483,2.561543430060013,11.280998611450201,3.3178891528388306,19.24410807006157,7.299443882144516,15.262553340755886,-16.89331930782228,87.29371903347194,38.34514293342258,3.981554729305687,10,-8.544998168945312,-11.764999389648438,-17.029996871948242,-20.5,14.360000610351562,1,0.10248051768760291,-2.288193793193,119.26000213623048,2.221767152629942,120.3000030517578,2.9311437409844148,116.72000122070312,0.10248051768760291
6996,2020-10-28,118.5199966430664,123.4499969482422,118.12999725341795,123.0500030517578,2030400.0,-0.057719845815624615,-1.0037644056764938,-0.7111475480520454,57.583008747444204,60.861570795827596,-2.685137153855905,-4.226785897833281,-7.569764355172111,-14.570681794852277,16.948844786163328,7.6500015258789205,2.835596581773828,3.6274967193603516,-4.3125359484407255,11.567529387161429,-0.3425196145401799,7.597513053260883,-8.150651675794151,31.04514507496996,-19.333411106059252,3.9700163339005363,10,0.40000152587890625,-4.504997253417969,-10.1824951171875,-13.239997863769531,26.87000274658203,2,0.17288220084478234,-1.4687949982813624,125.77999877929688,-2.288193793193,119.26000213623048,2.221767152629942,120.3000030517578,0.17288220084478234
6997,2020-10-29,122.12000274658205,123.69000244140624,119.0,119.52999877929688,1622300.0,0.030374672675340886,-1.569863277126659,-0.5717439962813119,63.54283047089653,61.50467065599921,-5.105429799858726,-7.759142814596672,-11.143130658293828,-17.837345672801618,17.075896903531017,5.1700057983398295,2.9022761251804496,6.932002639770516,-1.6300206084436013,15.494025887984634,2.6509910156634504,11.213014263877582,-10.386605523175945,51.331536093553744,-3.6980546764948556,4.28101162410706,10,-2.6150054931640767,-8.105003356933608,-14.113752365112319,-16.84000396728517,23.950004577636705,3,0.14338357142495672,-1.0037644056764938,118.5199966430664,-1.4687949982813624,125.77999877929688,-2.288193793193,119.26000213623048,0.14338357142495672
6998,2020-10-30,116.77999877929688,123.2699966430664,116.23999786376952,121.37000274658205,2146500.0,-0.043727512669374136,-1.4797148466250991,-1.7721995893683478,58.26108236202222,61.509198285611234,1.06276199687278,-2.1480799860580078,-5.8034943825533105,-12.171867834275233,16.928055671976868,7.029998779296889,3.113790320642593,1.349998855590826,-7.098331315143099,9.798329026324751,-2.8741662297761366,5.5741639409577886,-3.7916734802476384,4.830061724393369,-52.76398991843564,4.224165085366962,10,3.5400009155273438,-1.6850013732910156,-9.033748626708984,-11.5,28.639999389648438,4,0.1920706299797188,-1.569863277126659,122.12000274658205,-1.0037644056764938,118.5199966430664,-1.4687949982813624,125.77999877929688,0.1920706299797188
6999,2020-11-02,118.9800033569336,121.3499984741211,116.2300033569336,117.51000213623048,2766500.0,0.018838881663242102,-1.5409412744689712,-0.3202614270445971,59.64003421187323,61.60292567174193,-0.22325002034737906,-4.173796649578733,-7.9612239285035855,-13.986072397992686,16.771230769816913,5.1199951171875,3.3846241797442786,3.3035034179687557,-5.2621652726653565,11.869172108602868,-0.9793309273483004,7.586337763285812,-4.837144228292672,24.57552524553503,-35.396637362492214,4.282834345317055,11,1.9864959716796875,-1.9550056457519531,-11.445001602172852,-13.700004577636719,24.540000915527344,0,0.2044880947655674,-1.4797148466250991,116.77999877929688,-1.569863277126659,122.12000274658205,-1.0037644056764938,118.5199966430664,0.2044880947655674
7000,2020-11-03,121.62999725341795,123.2300033569336,117.68000030517578,119.33999633789062,3386600.0,0.02227259893861766,1.0218542024800337,1.5578224584276248,64.17981651510043,62.701976396596194,-2.024865235703672,-6.576585771970784,-10.516323315216866,-16.25600839600942,16.608210599242664,5.5500030517578125,3.812659202229952,5.582497406005842,-3.350603869996391,14.515598682008076,1.1159467680047328,10.049048044006952,-6.424967001552687,72.38598604822877,5.9195957176739,4.466550638001116,11,-0.6634979248046733,-4.604999542236314,-14.161247253417955,-16.34999847412108,25.690010070800795,1,0.14223461163382645,-1.5409412744689712,118.9800033569336,-1.4797148466250991,116.77999877929688,-1.569863277126659,122.12000274658205,0.14223461163382645
7001,2020-11-04,128.69000244140622,129.30999755859378,122.27999877929688,124.68000030517578,4101800.0,0.0580449342054874,1.6780986649266452,1.7510919358331514,68.44987386113475,63.32730843033994,-8.290239227254645,-13.195546712476457,-17.409689918572255,-22.90844781056299,16.950905416431844,7.680000305175824,4.411582894808419,11.9330024719238,1.4056273801698609,22.46037756367774,6.669314926046837,17.196690017800762,-12.507774756174555,95.25997406704612,26.34150557915642,5.263687545876967,11,-5.9200019836425355,-10.51000213623044,-21.610002517700167,-23.410003662109347,19.41999816894534,2,0.08897347681266465,1.0218542024800337,121.62999725341795,-1.5409412744689712,118.9800033569336,-1.4797148466250991,116.77999877929688,0.08897347681266465
7002,2020-11-05,134.97000122070312,138.5,129.13999938964844,132.0,5816700.0,0.04879943010457444,-1.1541997654115481,0.7406482889046645,71.58573436600278,63.9991086822041,-13.085290744979687,-18.741545751153296,-23.45469973238656,-28.80217785666659,17.302639349382126,9.809997558593778,5.095161922640386,17.137001037597656,3.965713753413553,30.308288321781745,10.551357395505605,23.722644679689708,-17.474996548135252,84.14908257116458,15.325741484384068,6.5856436420920454,11,-7.604999542236328,-12.194999694824219,-27.40250015258789,-29.69000244140625,9.839996337890625,3,0.07720232699640062,1.6780986649266452,128.69000244140622,1.0218542024800337,121.62999725341795,-1.5409412744689712,118.9800033569336,0.07720232699640062
7003,2020-11-06,132.55999755859378,136.21000671386722,130.19999694824222,134.58999633789062,2951500.0,-0.017855846783082607,1.2808301677012632,-0.68350099156399,67.99778559468412,64.66224685977424,-9.78200134542935,-15.538876881371863,-20.80062867339055,-26.05192412324456,18.084478158387135,6.010009765625,5.713163558752441,13.717997360229518,-0.7248550447530988,28.16084976521212,6.496571157738217,20.93942356272082,-12.544393446734048,73.32733122231701,4.4060472282300225,7.221426202491303,11,-5.1949958801269815,-9.784996032714872,-23.794996261596708,-27.279998779296903,18.279998779296847,4,0.10191618900455479,-1.1541997654115481,134.97000122070312,1.6780986649266452,128.69000244140622,1.0218542024800337,121.62999725341795,0.10191618900455479
7004,2020-11-09,137.22000122070312,141.80499267578125,134.14999389648438,136.63699340820312,4233300.0,0.03515392085044011,-1.755079849746282,-0.2871961394488833,69.56597381705696,64.53401554957946,-12.992793351590194,-19.05569041911474,-25.156416049631048,-30.400683130670274,19.828919535119464,9.244995117187472,6.451691169219998,17.032001113891596,1.0097677271834868,33.054234500599705,9.020884420537556,25.04311780724565,-14.98626960226656,80.99484806194343,13.170658022942433,8.011116693354051,11,-8.202503204345703,-12.792503356933594,-28.454999923706055,-31.94000244140625,16.67999267578125,0,0.05975802999049251,1.2808301677012632,132.55999755859378,-1.1541997654115481,134.97000122070312,1.6780986649266452,128.69000244140622,0.05975802999049251
7005,2020-11-10,132.22000122070312,139.25999450683594,131.27999877929688,137.1300048828125,3009600.0,-0.03643783672584333,-1.3505112474437628,-8.421848827470686,62.01221531195982,65.02614961230343,-7.803871227608639,-13.066982417329896,-19.909830755444005,-25.07591465984295,21.401456945875324,7.9799957275390625,6.79142275155202,10.979001235961917,-5.310937402137199,27.268939874061047,2.834031916912352,19.123970555011482,-7.246293054238308,50.90911932728452,-13.559728487108195,8.144969319049563,11,-3.202503204345703,-7.792503356933594,-23.454999923706055,-26.94000244140625,16.529998779296875,1,0.08546364352920954,-1.755079849746282,137.22000122070312,1.2808301677012632,132.55999755859378,-1.1541997654115481,134.97000122070312,0.08546364352920954
7006,2020-11-11,133.41000366210938,137.36000061035156,133.07000732421878,133.66999816894528,1377500.0,0.009000169644680867,-8.127769751473634,0.05295199855802418,64.19458724590002,65.09856703174826,-7.442236378692471,-13.06497566141789,-20.890107627450718,-25.92262872506396,23.352325353851462,5.1399993896484375,7.381605529382767,10.987003326416016,-5.228831788154622,27.202838440986653,2.8790857691306826,19.094920883701334,-6.0799156643402625,33.71501410218876,-28.71729099197662,8.107917557285322,11,-4.392505645751953,-8.982505798339844,-24.645002365112305,-28.1300048828125,21.660003662109375,2,0.10426507218558778,-1.3505112474437628,132.22000122070312,-1.755079849746282,137.22000122070312,1.2808301677012632,132.55999755859378,0.10426507218558778
7007,2020-11-12,131.25999450683594,135.60000610351562,130.3800048828125,133.05999755859378,1472800.0,-0.016115801635976368,-1.932599536233375,6.9232349316283095,59.553683322306924,65.24218936066877,-4.312924391404636,-9.837054499648005,-18.682562641245354,-23.492636590580204,25.680258979556932,5.220001220703125,7.086650838313005,7.832494354248041,-7.930955881041399,23.59594458953748,-0.04923076339667887,15.714219471892761,-1.9034198541451133,9.133976293315754,-46.65123281185993,7.881725117644718,11,-2.2424964904785156,-6.832496643066406,-21.954994201660156,-24.259994506835938,22.889999389648438,3,0.1283712235919534,-8.127769751473634,133.41000366210938,-1.3505112474437628,132.22000122070312,-1.755079849746282,137.22000122070312,0.1283712235919534
7008,2020-11-13,131.60000610351562,132.75,129.3800048828125,131.1199951171875,1280800.0,0.002590367293227258,1.4244579834238982,-0.26667231806043745,60.88951187934632,65.38102021261024,-2.6034190310858776,-9.117386624155046,-18.73584772508147,-23.538424933606166,27.8566789635874,3.3699951171875,7.774472138914334,7.203005599975583,-8.03178236405057,22.43779356400175,-0.41438838203748674,14.820399581988667,10.204986572265625,17.86723059767845,-34.77423021749717,7.617393982013083,11,-1.8575096130371094,-7.172508239746094,-21.102506637573242,-24.34500503540039,24.519989013671875,4,0.10037986962316126,-1.932599536233375,131.25999450683594,-8.127769751473634,133.41000366210938,-1.3505112474437628,132.22000122070312,0.10037986962316126
7009,2020-11-16,134.83000183105472,137.22000122070312,132.01499938964844,133.75,2093000.0,0.02454403934448446,-1.2879113582325303,2.2499523173756075,58.47854236219142,64.74754530673145,-3.7421818216800204,-11.202433380855808,-21.487378039788823,-26.467277580510995,29.745539687556388,5.6199951171875,8.060806703575054,9.341501235961942,-5.580030911219524,24.26303338314341,1.8807351623711952,16.802267309552676,6.726491088867164,55.161970362705794,6.618598835594639,7.460766073590734,11,-2.7875061035156534,-10.402503967285185,-24.365003585815458,-23.830001831054716,18.55999755859372,0,0.11874207735231534,1.4244579834238982,131.60000610351562,-1.932599536233375,131.25999450683594,-8.127769751473634,133.41000366210938,0.11874207735231534
7010,2020-11-17,131.35000610351562,135.17999267578122,130.72000122070312,134.57000732421878,2164300.0,-0.025810247573085476,1.0090178638935032,-2.981477556902419,62.936076364662945,64.1349011404568,1.4098560168142171,-6.770850537534599,-17.43440654221294,-22.73892430894398,31.412338270056807,4.459991455078097,8.960501267647771,5.037005233764646,-9.219249523051502,19.29325999058078,-2.0911221446434354,12.165132612172712,9.962957055664077,24.686745306198933,-24.993107964170886,7.1281273784080685,11,4.122489929199219,-6.922508239746094,-20.435007095336914,-19.725006103515625,20.729995727539062,1,0.1716786200618623,-1.2879113582325303,134.83000183105472,1.4244579834238982,131.60000610351562,-1.932599536233375,131.25999450683594,0.1716786200618623
7011,2020-11-18,131.35000610351562,134.10000610351562,129.61000061035156,133.75,1040800.0,0.0,1.8967720341402428,0.745339436846638,60.03478762874282,62.851462614094594,2.0415485641962903,-6.033486108867294,-16.96244997686493,-22.56500704204599,32.50294643290743,4.4900054931640625,9.731473298828718,4.372504806518549,-9.49773550747895,18.242745120516048,-2.5626153504802005,11.307624963517299,9.72429789013674,25.12757832783835,-23.33774957125899,6.935120156998747,11,4.24249267578125,-6.922508239746094,-20.330007553100586,-19.725006103515625,18.729995727539062,2,0.1324704460445294,1.0090178638935032,131.35000610351562,-1.2879113582325303,134.83000183105472,1.4244579834238982,131.60000610351562,0.1324704460445294
7012,2020-11-19,132.30999755859378,135.15499877929688,130.19999694824222,131.19000244140622,1168500.0,0.007308651773655805,-2.1967690808320857,-0.46666581895403103,68.66137089221162,62.92519431381987,0.7426531121469111,-6.077210768397592,-17.426375217102617,-23.360498839190285,34.00583873431198,4.955001831054659,10.178709664254484,4.552996444702174,-8.625045495324173,17.73103838472852,-2.0360245253110065,11.14201741471534,8.530420452841781,37.372373015286406,-15.926276418258489,6.5890209700131726,11,3.2825012207030966,-7.882499694824247,-21.19999885559085,-20.68499755859378,17.910003662109347,3,0.17202033244347725,1.8967720341402428,131.35000610351562,1.0090178638935032,131.35000610351562,-1.2879113582325303,134.83000183105472,0.17202033244347725
7013,2020-11-20,130.57000732421878,135.0,130.33000183105472,131.91999816894528,1515500.0,-0.013150859847944951,-4.103818028699963,-1.2053542234331305,64.08262884267005,62.31593376111021,2.425773739618762,-3.7190452674147423,-15.141959237212006,-21.442422128991794,35.13624054340623,4.669998168945284,9.753577240476318,2.2995059967041414,-10.44842497246674,15.047436965875036,-4.074459487881313,8.673471481289582,10.041202424644325,12.615067501589413,-42.486180030546265,6.373965484585446,11,3.7499923706054403,-4.457511901855497,-19.91000747680667,-18.94500732421878,21.42999267578122,4,0.1805926725094995,-2.1967690808320857,132.30999755859378,1.8967720341402428,131.35000610351562,1.0090178638935032,131.35000610351562,0.1805926725094995
7014,2020-11-23,138.22999572753906,139.07000732421878,131.07000732421878,131.07000732421878,2321700.0,0.05866575762916004,-1.2346404908394017,-5.303731081799169,67.98093576779797,62.979124922870014,-5.672393174317989,-10.419177420186188,-22.30590411696727,-28.77019537465719,36.19915511828381,8.5,8.700161580394138,9.010994720458996,-3.7370138683802168,21.75900330929821,2.6369904260394037,15.384999014878602,2.156589924003015,91.12039111506802,36.627315031685974,6.374004294419605,11,-4.0049896240234375,-11.532501220703125,-27.569995880126953,-26.604995727539062,12.960006713867188,0,0.1294219774477232,-4.103818028699963,130.57000732421878,-2.1967690808320857,132.30999755859378,1.8967720341402428,131.35000610351562,0.1294219774477232
7015,2020-11-24,138.66999816894528,138.94000244140622,135.08000183105472,137.64999389648438,2019700.0,0.003183118389683548,3.9486780715397654,0.14245892800439522,62.620128252575064,62.80418503472279,-5.700739957521819,-10.375960576074846,-22.322210009847325,-28.804669964682063,36.44099433671521,3.8600006103515057,8.009465395978154,8.806497192382778,-4.500546379610768,22.113540764376324,2.1529754063860196,15.460018978379551,1.4964558672222097,95.77157641244452,44.51704693646758,6.6535217859967695,11,-4.444992065429659,-11.157501220703097,-28.009998321533175,-27.82499694824216,11.250000000000028,1,0.10615130464463829,-1.2346404908394017,138.22999572753906,-4.103818028699963,130.57000732421878,-2.1967690808320857,132.30999755859378,0.10615130464463829
7016,2020-11-25,139.00999450683594,141.6300048828125,136.8699951171875,139.33999633789062,1478500.0,0.0024518377614488607,-1.0650798852115544,-0.3235298517510225,56.011896409142736,62.41065315548232,-5.76957236189503,-9.594084068820791,-22.139425668687238,-28.68993313740873,37.15332931684916,4.760009765625,6.76789826840519,8.121993637084955,-4.652231593847915,20.89621886801784,1.73488102161852,14.50910625255139,-9.629989624023438,77.07779040071976,28.745584262243128,6.3871126154664415,11,-3.5049896240234375,-10.850997924804688,-28.349994659423828,-28.164993286132812,11.279998779296875,2,0.09402206920867129,3.9486780715397654,138.66999816894528,-1.2346404908394017,138.22999572753906,-4.103818028699963,130.57000732421878,0.09402206920867129
7017,2020-11-27,139.6300048828125,143.08999633789062,137.8800048828125,139.16000366210938,931400.0,0.0044601856015904495,-2.438939639630566,-1.4242382207425903,61.11286995730795,62.435470719700284,-5.674133588385928,-9.312484571677317,-22.194815947055076,-28.882116155687555,37.92247858631449,5.209991455078125,6.395542799803863,7.866503906249989,-4.776978109366695,20.509985921866672,1.5447628984416326,14.18824491405833,-10.004999999999995,72.88406783228234,26.5687576394986,6.321741007808344,11,-3.2800064086914062,-10.828506469726562,-28.055004119873047,-28.785003662109375,9.17999267578125,4,0.07484062581686923,-1.0650798852115544,139.00999450683594,3.9486780715397654,138.66999816894528,-1.2346404908394017,138.22999572753906,0.07484062581686923
7018,2020-11-30,139.21000671386722,139.78500366210938,135.30299377441406,139.11000061035156,2222200.0,-0.003007936362229402,6.1712158203125,0.21277839101363102,53.609006285604586,61.894411155635076,-4.538396109235521,-7.511021075610614,-21.230839282324865,-28.066239909220243,39.279281569617474,4.4820098876953125,5.766539111635495,6.325005340576212,-4.582390748213669,17.232401429366092,0.8713072961812713,11.778703384971152,-9.0464021728516,67.72052270921206,24.726502352648637,5.453698044394939,11,-2.860008239746122,-9.550006866455107,-27.635005950927763,-28.36500549316409,13.649993896484347,0,0.07908910262080426,-2.438939639630566,139.6300048828125,-1.0650798852115544,139.00999450683594,3.9486780715397654,138.66999816894528,0.07908910262080426
7019,2020-12-01,143.30999755859375,143.82000732421875,140.82000732421875,141.2100067138672,2084400.0,0.029451840004243834,-1.0833408391304578,20.998626792792322,70.7911575632608,62.76719795547928,-8.167946784332202,-10.218731795181554,-24.67770239709489,-31.80747868767301,40.8780406334741,4.610000610351534,5.768328592130587,9.208496475219732,-0.5339529040940363,18.9509458545335,4.337271785562848,14.079721164876617,-12.629337345703135,94.1646516581265,50.01667327405806,4.871224689656888,12,-6.594993591308594,-13.284992218017578,-31.204998016357422,-32.464996337890625,8.479995727539062,1,0.06063779631182564,6.1712158203125,139.21000671386722,-2.438939639630566,139.6300048828125,-1.0650798852115544,139.00999450683594,0.06063779631182564
7020,2020-12-02,138.92999267578122,142.10000610351562,137.38999938964844,142.10000610351562,1582700.0,-0.03056314951803496,1.9716004813477737,-1.509536784741158,59.24312076627156,62.679234970760255,-2.9051550711981236,-4.7181004411746414,-19.671038969685867,-27.03514310591497,41.902130772867835,5.9199981689453125,5.588215119026188,3.9634918212890398,-4.032022720752366,11.959006363330445,-0.03426544973166301,7.9612490923097425,-7.460971636210928,42.58533675164029,-2.763274896198297,3.9977572710207,12,-1.9199905395507528,-8.90498733520505,-26.014991760253878,-27.80499267578122,12.970001220703153,2,0.0882459541636631,-1.0833408391304578,143.30999755859375,6.1712158203125,139.21000671386722,-2.438939639630566,139.6300048828125,0.0882459541636631
7021,2020-12-03,140.13999938964844,142.7899932861328,138.0,138.08000183105472,1650800.0,0.008709470795776886,-3.315306893944601,-0.6498387484957734,65.35271460982426,62.31160649493943,-3.0588477541544705,-5.297948326607411,-20.110705050623665,-27.857926826400245,42.06982306328146,4.7899932861328125,5.416416236546354,4.600998687744152,-3.137826655189201,12.33982403067752,0.7315860162774754,8.470411359210829,-7.929919172999234,56.79227333559071,6.579260589885706,3.8694126714666837,12,-3.0649948120117188,-10.114994049072266,-24.514999389648438,-26.30500030517578,13.430007934570312,3,0.06978734709498857,1.9716004813477737,138.92999267578122,-1.0833408391304578,143.30999755859375,6.1712158203125,139.21000671386722,0.06978734709498857
7022,2020-12-04,145.38999938964844,146.1300048828125,139.69999694824222,139.72000122070312,2359600.0,0.03746253762569807,-1.252189272896854,2.7524295576427744,70.38132571611047,63.011461703099485,-6.993802712802903,-10.252956769120317,-24.530884710829298,-32.66229345174351,41.36777230078906,6.430007934570284,5.430809851664577,9.329998779296886,0.43571521400303936,18.224282344590748,4.882856996649963,13.77714056194381,-12.483323546545051,93.16519133715448,37.25536112848282,4.447141782646931,12,-6.7899932861328125,-14.20999526977539,-28.922500610351562,-31.55500030517578,9.6300048828125,4,0.03370241362579751,-3.315306893944601,140.13999938964844,1.9716004813477737,138.92999267578122,-1.0833408391304578,143.30999755859375,0.03370241362579751
7023,2020-12-07,146.07000732421875,146.66000366210938,142.8000030517578,144.30999755859375,1350400.0,0.004677130046254918,1.6258485748095248,0.3104074663135884,67.9667701643686,63.009887747162885,-5.860175756657384,-10.402262702554026,-24.430853423313806,-32.856734338181894,40.64970079479906,3.8600006103515625,5.750224927080978,9.334506225585926,-0.4482769917790961,19.11728944295095,4.443114616903415,14.225897834268437,-12.105465157938625,93.6354253941029,36.076498319281235,4.89139160868251,12,-5.200004577636719,-14.625003814697266,-29.310009002685547,-32.235008239746094,2.9799957275390625,0,0.018758061867507614,-1.252189272896854,145.38999938964844,-3.315306893944601,140.13999938964844,1.9716004813477737,138.92999267578122,0.018758061867507614
7024,2020-12-08,145.4199981689453,147.39999389648438,144.02999877929688,146.55999755859375,1226100.0,-0.0044499837247948815,1.3900741838959803,-0.6477233319461784,74.7275809748356,64.3551602718585,-4.562839838947639,-9.598554980654342,-23.083831068008294,-31.676737375309656,39.43385669347919,3.3699951171875,5.658332587718121,8.27449722290038,-2.2527833978059846,18.801777843606743,3.0108569125472116,13.538137533253547,-10.18590985308225,80.21981204698064,17.738444505404594,5.263640310353179,12,-4.068504333496094,-13.604999542236328,-27.712499618530273,-31.584999084472656,5.4300079345703125,1,0.05116216844372845,1.6258485748095248,146.07000732421875,-1.252189272896854,145.38999938964844,-3.315306893944601,140.13999938964844,0.05116216844372845
7025,2020-12-09,143.52000427246094,148.64500427246094,142.66000366210938,146.6300048828125,2018000.0,-0.013065561273608362,-1.4782601827894826,2.7280721714339253,70.04942642521407,65.91488582919976,-2.1261057412734203,-7.176531524207206,-20.51161746908943,-29.338965418984856,38.77864389421718,5.9850006103515625,5.966132266232222,5.809503173828119,-4.8171913034071,16.43619765106334,0.4961559352105098,11.122850412445729,-6.826007286923328,51.85535046464391,-14.716885384015946,5.313347238617606,12,-1.5460052490234375,-10.357501983642578,-24.524255752563477,-29.68500518798828,2.6199951171875,2,0.05762255272771588,1.3900741838959803,145.4199981689453,1.6258485748095248,146.07000732421875,-1.252189272896854,145.38999938964844,0.05762255272771588
7026,2020-12-10,147.32000732421875,148.08999633789062,141.63999938964844,143.14999389648438,2535500.0,0.026477166517803408,1.2591967077309532,-1.3408400673152878,72.61224564855593,67.19259423933842,-5.166703624179547,-10.41498166522041,-23.63070871682217,-32.62291564145754,37.98741807698433,6.4499969482421875,5.533167866711665,8.91400604248048,-2.330411896993354,20.158423981954314,3.2917970727435772,14.536215012217383,-8.952869318511887,85.18730169560911,14.305088649691413,5.622208969736915,12,-5.34600830078125,-11.857505798339844,-28.32425880432129,-33.485008239746094,0.30999755859375,3,0.031088693623168906,-1.4782601827894826,143.52000427246094,1.3900741838959803,145.4199981689453,1.6258485748095248,146.07000732421875,0.031088693623168906
7027,2020-12-11,148.11000061035156,148.5,144.75999450683594,146.80999755859375,1933600.0,0.005362430402234608,2.596155962293218,0.31175032749573706,77.20221820348613,69.81406223021415,-5.1711070240984895,-10.411703040165378,-23.89581424416869,-32.87808169133656,37.87646050944407,3.7400054931640625,5.5223039798616185,8.861499023437489,-2.6503392325013806,20.373337279376344,3.105579895468054,14.617418151406923,-8.303961327299135,92.36255118933519,13.527069196253322,5.7559191279694275,12,-5.092498779296875,-9.217498779296875,-27.635000228881836,-33.33000183105467,-3.6199951171875,4,0.03686453778520593,1.2591967077309532,147.32000732421875,-1.4782601827894826,143.52000427246094,1.3900741838959803,145.4199981689453,0.03686453778520593
7028,2020-12-14,144.80999755859375,150.5500030517578,144.64999389648438,149.60000610351562,2522100.0,-0.022280757802705553,-1.3091940637224164,-3.684613307980328,61.80056864671386,68.81510790615339,-1.1099287312198953,-6.399398103580637,-19.96079189399461,-29.02156399869392,38.116168926355456,5.9000091552734375,5.812366304764993,4.90099639892577,-6.274042098293137,16.076034896144677,-0.6865228496836835,10.488515647535223,-3.766503177024134,35.57796707116997,-39.98082563639837,5.58751924860945,12,-0.839996337890625,-4.844993591308594,-19.7399959564209,-25.43499755859375,-3.80999755859375,0,0.07050622806437068,2.596155962293218,148.11000061035156,1.2591967077309532,147.32000732421875,-1.4782601827894826,143.52000427246094,0.07050622806437068
7029,2020-12-15,150.83999633789062,151.17999267578125,145.64999389648438,146.5,2478400.0,0.04164076293735852,1.2031915863704064,-0.9060518989035353,68.18044842673166,69.80814431287118,-6.659820297784762,-11.77202778831358,-25.340631573109363,-34.44172007971406,37.886863459905875,6.3699951171875,6.060382123315833,10.130495452880865,-1.7820055520905669,22.042996457852297,4.174244950395149,16.08674595536658,-8.27546056909091,96.43609457896748,22.46604527210505,5.956250502485714,12,-6.25,-10.55999755859375,-25.769994735717773,-31.464996337890625,-11.419998168945341,1,-0.011866834590231079,-1.3091940637224164,144.80999755859375,2.596155962293218,148.11000061035156,1.2591967077309532,147.32000732421875,-0.011866834590231079
7030,2020-12-16,153.89999389648438,154.89999389648438,151.61000061035156,152.75,2403100.0,0.020286380488495626,1.0888886735969152,0.2649757757729603,70.57197030545812,70.38806161238604,-8.239478620422602,-13.761579960907397,-27.70666565979407,-36.89040357633871,38.14445654863481,4.05999755859375,6.797167563231085,12.062993621826166,-0.37654729681966614,24.502534540472,5.84322316250325,18.282764081149082,-9.784675884427998,92.45851874610906,18.10159928519603,6.21977045932291,12,-6.599998474121094,-11.759994506835938,-27.1774959564209,-32.87249755859375,-15.479995727539091,2,-0.019817985145731853,1.2031915863704064,150.83999633789062,-1.3091940637224164,144.80999755859375,2.596155962293218,148.11000061035156,-0.019817985145731853
7031,2020-12-17,148.75,159.52999877929688,148.38999938964844,155.0,4123900.0,-0.03346324951739987,-2.196555936477913,-5.434811453440544,61.19842195946528,69.3677389727588,-1.9441671010271193,-7.632506977426345,-21.9175926735833,-31.259337374621012,38.87721100796446,11.139999389648438,6.588704157017645,6.0430000305175895,-5.724035779599632,17.81003584063481,0.15948212545896467,11.926517935576214,-3.100006103515625,27.553795417442593,-45.048344991691856,5.883517905058615,12,1.8349990844726562,-4.2949981689453125,-22.027502059936523,-27.722503662109375,-17.199996948242216,3,-0.017546222590598792,1.0888886735969152,153.89999389648438,1.2031915863704064,150.83999633789062,-1.3091940637224164,144.80999755859375,-0.017546222590598792
7032,2020-12-18,155.07000732421875,157.22000122070312,150.0,150.92999267578125,10984000.0,0.04248744419642847,-1.4066670735677083,-0.66240234375,67.00986387867067,69.2614160521257,-7.539526314589921,-12.817104079004196,-27.47805552884607,-37.12609499085305,39.51661407334263,8.470001220703125,7.259017817864702,11.22500686645509,-0.7094215730015208,23.1594353059117,5.257792646726784,17.192221086183395,-6.6800079345703125,70.02694898151718,-3.060796784674821,5.9672142197283105,12,-4.485008239746094,-10.615005493164062,-28.347509384155273,-34.042510986328125,-13.550003051757812,4,-0.04797834584382765,-2.196555936477913,148.75,1.0888886735969152,153.89999389648438,1.2031915863704064,150.83999633789062,-0.04797834584382765
7033,2020-12-21,154.14999389648438,155.52999877929688,148.67999267578125,152.25999450683594,2188700.0,-0.005932890851103267,1.9462333835395726,0.4565199764116173,62.476966060460434,67.90023661719512,-5.981894352397603,-10.582532433932727,-25.759033541257622,-35.74655462335676,40.04336416174657,6.850006103515625,7.697734209110507,9.125994110107428,-1.911853926509906,20.16384214672476,3.607070091798761,14.644918128416094,5.3800048828125,61.239171540389606,-8.803168299315558,5.518924018308668,12,-3.5649948120117188,-9.694992065429688,-27.4274959564209,-33.12249755859375,-14.289993286132812,0,-0.06266616143888559,-1.4066670735677083,155.07000732421875,-2.196555936477913,148.75,1.0888886735969152,153.89999389648438,-0.06266616143888559
7034,2020-12-22,156.1199951171875,158.39999389648438,153.2899932861328,153.91000366210938,1754100.0,0.012779768398992086,-1.9623087129588677,1.1693080258027013,70.94807478326067,68.00008643475586,-7.011856276858623,-11.745750483136248,-26.82360610120935,-37.24649671274125,40.21086563946864,5.1100006103515625,7.543456641996869,10.201495361328114,-1.4031492750523284,21.806139997708556,4.399173043137893,16.003817679518335,3.193003540039058,69.3895525229738,-3.955476315340732,5.802322318190225,12,-5.534996032714844,-11.549995422363281,-29.034997940063477,-35.092498779296875,-10.169998168945312,1,-0.09684854976992574,1.9462333835395726,154.14999389648438,-1.4066670735677083,155.07000732421875,-2.196555936477913,148.75,-0.09684854976992574
7035,2020-12-23,153.38999938964844,157.57000732421875,153.16000366210938,157.57000732421875,1090300.0,-0.017486521988998693,1.1100455937592402,-1.8914136183492827,65.569911043629,67.21760481198619,-3.055930656036054,-8.28099694726913,-23.228961156030266,-34.18057142286062,40.37267363480549,4.410003662109375,7.4587647503511505,6.735499572753895,-4.800444721627031,18.27144386713482,0.9675274255634179,12.503471719944372,5.710339147949213,44.88330587025098,-29.293317574202604,5.767972147190465,12,-1.3000030517578125,-8.819999694824219,-25.15500259399414,-32.36250305175781,-3.3000030517578125,2,-0.09107504580670811,-1.9623087129588677,156.1199951171875,1.9462333835395726,154.14999389648438,-1.4066670735677083,155.07000732421875,-0.09107504580670811
7036,2020-12-24,152.0800018310547,154.14999389648438,151.33999633789062,153.0399932861328,1111700.0,-0.008540306172542755,-1.3032743827700928,0.22966259157993874,58.66355826436384,65.15775370763929,-1.1172073363108552,-6.262714646444294,-21.006898535469702,-32.49358459854662,40.02439730602872,2.80999755859375,7.241595784513265,4.772001647949224,-6.416120881364151,15.9601241772626,-0.8220596167074632,10.366062912605912,6.811929789306646,34.97951366540556,-35.27521256492639,5.594061264656692,12,0.0099945068359375,-7.510002136230469,-22.1300048828125,-31.052505493164062,-13.960006713867188,3,-0.08982116976355814,1.1100455937592402,153.38999938964844,-1.9623087129588677,156.1199951171875,1.9462333835395726,154.14999389648438,-0.08982116976355814
7037,2020-12-28,150.0800018310547,154.7449951171875,146.80999755859375,153.63999938964844,2549100.0,-0.01315097301367607,1.7504376662735164,3.7083637982007183,55.02127937641128,64.40449934427232,1.3316632895474072,-3.625570903263309,-18.144401981172507,-30.334206290241383,39.039176786096434,7.93499755859375,7.272133390288275,2.2495018005371037,-8.391522751597876,12.890526352672083,-3.071010475530386,7.570014076604593,8.607691010415039,28.214023345033056,-37.46871493916278,5.320512276067489,12,2.5099945068359375,-5.215003967285156,-20.070003509521484,-29.052505493164062,0.5500030517578125,0,-0.12346747436847816,-1.3032743827700928,152.0800018310547,1.1100455937592402,153.38999938964844,-1.9623087129588677,156.1199951171875,-0.12346747436847816
7038,2020-12-29,150.22000122070312,151.1999969482422,148.24000549316406,151.0,1425500.0,0.0009328317426731125,4.016965809755341,0.2191009309582183,56.08828421450716,63.06092554291405,2.2794888046469737,-3.0550720729318073,-17.43602266829302,-30.20477669361989,38.74910993387965,2.959991455078125,6.872486504052176,1.8390014648437614,-8.035846741098084,11.713849670785606,-3.098422638127147,6.77642556781467,7.99258380945156,29.421956337994793,-33.0000050532531,4.937424102970919,12,2.9499969482421875,-5.290000915527344,-20.210002899169922,-29.01250457763672,9.600006103515625,1,-0.057915037129178004,1.7504376662735164,150.0800018310547,-1.3032743827700928,152.0800018310547,1.1100455937592402,153.38999938964844,-0.057915037129178004
7039,2020-12-30,152.0,152.66000366210938,150.3000030517578,152.1999969482422,816600.0,0.011849279488965747,3.2142477622920667,0.25640674517782386,60.78879779776475,61.97390637539256,0.7614113409723302,-4.374963833443701,-18.354935259883803,-31.73275777501192,38.05134096448407,2.44000244140625,6.303811004558099,3.184500122070318,-6.514021426031178,12.883021670171814,-1.6647606519804299,8.033760896121066,5.756481531292252,48.23417965647903,-14.88309054103702,4.849260774050745,12,1.1699981689453125,-6.6999969482421875,-21.78375244140625,-30.792503356933594,7.0,2,-0.07986841703716074,4.016965809755341,150.22000122070312,1.7504376662735164,150.0800018310547,-1.3032743827700928,152.0800018310547,-0.07986841703716074
7040,2020-12-31,151.19000244140625,152.69000244140625,149.2050018310547,152.25,1555300.0,-0.005328931306537776,2.592779613025012,5.300068665598535,55.32910407242862,61.3217599434996,1.2813144384457473,-2.739857190480791,-16.735472577059028,-30.66922170537009,38.1119549047776,3.4850006103515625,6.6726036336920345,1.7615020751953239,-6.787931748444208,10.310935898834856,-2.5132148366244564,6.036218987015104,6.128619730978073,55.19856623104909,-4.915202602512892,4.274716911819767,12,1.4149932861328125,-3.8850021362304688,-20.72875213623047,-29.982505798339844,7.67999267578125,3,-0.03465841264996894,3.2142477622920667,152.0,4.016965809755341,150.22000122070312,1.7504376662735164,150.0800018310547,-0.03465841264996894
7041,2021-01-04,149.9199981689453,153.99000549316406,147.30999755859375,153.30999755859375,1758900.0,-0.008400054580018468,1.8126258846053769,3.1981199976967813,52.45990369421046,59.7050977007818,3.0561199663110017,-0.737399331742921,-14.757232572765332,-29.148094865037393,37.90389392936025,6.6800079345703125,6.238423991533921,0.0024978637695198813,-7.344163243084893,7.349158970623932,-3.6708326896576864,3.675828417196726,6.978279018887378,39.193466505649695,-16.145361914733996,3.6733305534272103,1,2.68499755859375,-2.5035018920898438,-19.051246643066406,-28.712501525878906,21.150009155273438,0,0.001133925900624222,2.592779613025012,151.19000244140625,3.2142477622920667,152.0,4.016965809755341,150.22000122070312,0.001133925900624222
7042,2021-01-05,150.2899932861328,151.83999633789062,148.42999267578125,148.5399932861328,860300.0,0.0024679503849149853,-2.461930506715412,-0.5162242817340109,58.092137667982996,59.21789454606209,2.1643823138210223,-0.7604665951495235,-14.356891599757773,-29.268972638115898,37.27319189214243,3.410003662109375,5.384744790673352,0.12749328613281818,-6.9034724963195515,7.158459068585188,-3.3879896050933667,3.642976177359003,6.204752716530322,44.610661495131126,-12.68135691581088,3.515482891226181,1,2.31500244140625,-2.8734970092773438,-18.457992553710938,-29.082496643066406,21.840011596679688,1,-0.08097676966273593,1.8126258846053769,149.9199981689453,2.592779613025012,151.19000244140625,3.2142477622920667,152.0,-0.08097676966273593
7043,2021-01-06,148.80999755859375,150.5399932861328,147.16000366210938,147.6999969482422,1807000.0,-0.009847599931163353,-2.086766580966117,0.6342860630580357,46.53701987651365,56.50555511197908,3.137144905596955,0.9858735764416906,-12.223286616823799,-27.570206715220507,36.42111337299737,3.3799896240234375,5.218573754771114,-1.489501953125,-8.287631238218808,5.3086273319688075,-4.888566595671904,1.9095626894219038,7.297358506306608,24.158030075221564,-27.01833488350638,3.3990646425469064,1,3.3800048828125,-1.3935012817382812,-16.234249114990234,-26.959999084472656,20.720001220703125,2,0.012230410282092263,-2.461930506715412,150.2899932861328,1.8126258846053769,149.9199981689453,2.592779613025012,151.19000244140625,0.012230410282092263
7044,2021-01-07,152.86000061035156,153.07000732421875,149.4600067138672,149.49000549316406,1785700.0,0.02721593386333554,-1.1049611189209387,3.036029967695374,48.28383963467542,54.58488051098424,-1.5912567099909154,-2.6120872912420054,-15.525615549470217,-31.3973833352282,35.61039322208636,4.260009765625,4.236072687206672,2.1885009765624943,-4.29220917207499,8.669211125199979,-1.0518540977562338,5.4288560508812225,2.8754611142965416,83.45527701508676,35.95170639631017,3.2403550743187393,1,-2.0825042724609375,-4.400001525878906,-19.85500144958496,-31.01000213623047,12.0,3,0.045531902957455905,-2.086766580966117,148.80999755859375,-2.461930506715412,150.2899932861328,1.8126258846053769,149.9199981689453,0.045531902957455905
7045,2021-01-08,151.7899932861328,154.75,148.75399780273438,154.1999969482422,1226600.0,-0.006999917047928461,2.4165159629964528,-0.7151356540007969,55.79708500280792,54.26638348192247,-0.8628121235594222,-0.9388830293061119,-13.91514340140634,-30.03354368332657,35.255890187757565,5.996002197265625,3.557631808505164,0.7049942016601562,-4.842610788993028,6.25259919231334,-2.06880829366645,3.4787966969867625,3.5884498718731095,61.001210249729596,10.520797362040156,2.773802495326594,1,-1.0099945068359375,-3.3299942016601562,-18.41998863220215,-29.574989318847656,9.010009765625,4,0.0474998816310368,-1.1049611189209387,152.86000061035156,-2.086766580966117,148.80999755859375,-2.461930506715412,150.2899932861328,0.0474998816310368
7046,2021-01-11,151.89999389648438,153.58999633789062,148.27000427246094,151.6199951171875,1619800.0,0.0007246894737271692,1.907096580533807,-0.11618188955439339,42.078930832957134,52.82834475487201,-1.1186724747098538,-0.7253591861211817,-13.23821038128824,-29.863732905107128,35.11989809920091,5.3199920654296875,2.2792795731792808,0.5859954833984489,-4.67810068268119,5.850091649478088,-2.0460525996413708,3.2180435664382685,3.135711437545069,62.45049435283806,13.845978458933516,2.632048083039824,1,-0.9449920654296875,-3.1349945068359375,-18.382490158081055,-29.68498992919922,10.340011596679688,0,0.045885460834534264,2.4165159629964528,151.7899932861328,-1.1049611189209387,152.86000061035156,-2.086766580966117,148.80999755859375,0.045885460834534264
7047,2021-01-12,153.57000732421875,154.1699981689453,150.72999572753906,152.0,1310600.0,0.010994163889647357,1.48376612645565,5.607193460490463,48.60311584914093,51.99665938094243,-2.504993590283675,-2.071559255643905,-14.201716322586748,-31.22445805851362,34.95587627555074,3.44000244140625,1.4266152161525554,1.9830085754394418,-3.14604706224398,7.1120642131228635,-0.5815192434022549,4.547536394281138,1.17999267578125,84.45331692861939,35.90010305822793,2.5645278188417073,1,-2.6150054931640625,-3.9550094604492188,-20.020002365112305,-31.355003356933594,7.3799896240234375,1,0.11395454297956631,1.907096580533807,151.89999389648438,2.4165159629964528,151.7899932861328,-1.1049611189209387,152.86000061035156,0.11395454297956631
7048,2021-01-13,155.02000427246094,159.85000610351562,153.5800018310547,154.0,2148900.0,0.009441927974783049,-5.741937865575035,0.6496812191424017,47.282632049931806,50.495974297849884,-3.578862030525272,-2.864282118615904,-14.741639412719337,-32.33651027100311,34.825468488998034,6.279998779296875,1.0853481935790796,2.9225051879882926,-1.3227355076275273,7.167745883604113,0.7998848401803684,5.045125535796217,-8.210006713867188,58.2901462234503,11.86149016842414,2.122620347807913,1,-1.5149993896484375,-4.275001525878906,-20.1299991607666,-31.650001525878906,1.69000244140625,2,0.11037285601075886,1.48376612645565,153.57000732421875,1.907096580533807,151.89999389648438,2.4165159629964528,151.7899932861328,0.11037285601075886
7049,2021-01-14,149.0500030517578,158.22000122070312,148.02999877929688,156.7899932861328,1907100.0,-0.03851116666343479,-1.0838453401399815,-7.58819393540473,40.75810411584197,48.87697430267359,2.1553319681625,3.1249597900367974,-7.983096092187992,-26.05138612936895,34.0674009010482,10.19000244140625,0.9081340907289075,-2.957996368408203,-7.386386613921985,1.470393877105579,-5.17219149116508,-0.7438012456513263,-1.9792053222656136,8.629472423176821,-36.42513982329726,2.214195122756888,1,4.4550018310546875,1.6949996948242188,-12.892499923706055,-25.415000915527344,12.279998779296875,3,0.13740352437582537,-5.741937865575035,155.02000427246094,1.48376612645565,153.57000732421875,1.907096580533807,151.89999389648438,0.13740352437582537
7050,2021-01-15,150.85000610351562,152.16000366210938,145.08999633789062,149.07000732421875,2543800.0,0.012076504628669937,2.213644150673815,-0.22997429265369207,47.43430354211188,48.31857428577374,0.33752268452619205,1.143364414407813,-9.042813115635965,-27.51222146909572,32.53647805528782,7.07000732421875,0.7119309410488199,-1.0054939270019645,-5.3691409998382085,3.3581531458342795,-3.1873174634200723,1.1763296094161433,9.0,39.024430587028796,-7.002867806741669,2.1818235364181207,1,1.6199951171875,-0.10500335693359375,-14.266759872436523,-25.765010833740234,9.939987182617188,4,0.09287367543904557,-1.0838453401399815,149.0500030517578,-5.741937865575035,155.02000427246094,1.48376612645565,153.57000732421875,0.09287367543904557
7051,2021-01-19,146.13999938964844,152.14999389648438,144.00999450683594,151.5,3839500.0,-0.03122311251770915,1.4444485175350368,-3.011238363022271,42.6161937475622,46.59902496128254,4.978490178659115,5.953025465936548,-3.8595878589483164,-22.49305967752406,30.319227658478816,8.139999389648438,0.017785488189986154,-5.585000610351557,-10.465227889662572,-0.704773331040542,-8.02511425000705,-3.1448869706960636,13.414806518554684,13.446990678081209,-33.39462847816411,2.4401136396555003,1,5.790000915527344,4.605003356933594,-8.571748733520508,-18.502498626708984,5.5800018310546875,1,0.10031479213997985,2.213644150673815,150.85000610351562,-1.0838453401399815,149.0500030517578,-5.741937865575035,155.02000427246094,0.10031479213997985
7052,2021-01-20,147.6300048828125,148.60000610351562,146.19000244140625,147.25999450683594,2675600.0,0.010195740381736984,1.0865716795804186,-0.06903177870203517,45.37996141484701,46.470462909986246,3.432443249024857,4.0865755694307495,-5.051758179196128,-23.666098967501156,27.982154295089078,2.4600067138671875,-0.3290791475952517,-3.722994995117176,-8.663507777123186,1.217517786888834,-6.193251386120181,-1.252738604114171,11.30300856933593,22.85358412701777,-25.10956115793242,2.4702563910029984,1,4.299995422363281,4.299995422363281,-8.911754608154297,-19.992504119873047,5.220001220703125,2,0.09896362614055909,1.4444485175350368,146.13999938964844,2.213644150673815,150.85000610351562,-1.0838453401399815,149.0500030517578,0.09896362614055909
7053,2021-01-21,144.49000549316406,149.50100708007812,143.36000061035156,148.58999633789062,1965000.0,-0.021269384852631745,1.0739593666662373,-11.080745597756609,37.22356777018906,45.2415438139322,6.588008066492819,6.815184442416609,-1.566576459896595,-20.20820726571432,25.833534941761194,6.1410064697265625,-0.5497300041657525,-6.379994964599604,-12.009857329869021,-0.7501325993301862,-9.194926147234298,-3.565063781964909,13.846087201171855,7.604339410493241,-38.658757447287684,2.814931182634705,1,7.114997863769531,7.114997863769531,-3.535003662109375,-16.642501831054688,12.029998779296875,3,0.11391785472564653,1.0865716795804186,147.6300048828125,1.4444485175350368,146.13999938964844,2.213644150673815,150.85000610351562,0.11391785472564653
7054,2021-01-22,141.0,144.17999267578125,139.55000305175778,143.0,3146600.0,-0.02415395778588425,1.123855586975403,0.4878059673163452,34.1128930192193,42.83218914908903,9.184611956232885,9.606909326975199,2.0849452756681046,-16.416897371588533,23.499849980574773,4.940002441406278,-1.1405602806209174,-9.114000701904303,-15.746879987649294,-2.4811214161593114,-12.430440344776798,-5.797561059031807,16.437527169296857,11.498785710223586,-32.244647100993966,3.316439642872493,1,8.700004577636719,8.700004577636719,0.9675025939941406,-12.199996948242188,11.509994506835938,4,0.11141848733239135,1.0739593666662373,144.49000549316406,1.0865716795804186,147.6300048828125,1.4444485175350368,146.13999938964844,0.11141848733239135
7055,2021-01-25,139.41999816894528,142.3800048828125,133.36000061035156,141.58999633789062,5523200.0,-0.011205686745068943,3.8106493707300997,1.0849990844726705,33.786305558094995,41.91078634077101,9.862554570365631,10.631746563916266,3.9726233103289417,-14.54459396299535,21.432838134686406,9.020004272460938,-1.2262432894185906,-9.995502471923857,-17.980332065188747,-2.0106728786589656,-13.987917268556288,-6.003087675291425,16.58652707094845,32.25119597603079,-11.569269553934127,3.992414796632443,1,7.18500518798831,7.18500518798831,3.014999389648466,-10.305000305175753,7.919998168945341,0,0.15715108269876366,1.123855586975403,141.0,1.0739593666662373,144.49000549316406,1.0865716795804186,147.6300048828125,0.15715108269876366
7056,2021-01-26,138.41999816894528,142.39999389648438,137.552001953125,139.41999816894528,2080800.0,-0.007172572178549497,-2.5438635628479425,0.46082988193765084,32.020629155021865,40.068287819202226,9.777543613645719,11.12635586461684,5.236659838560769,-13.282763054216488,19.84321924571884,4.847991943359375,-1.745908623119135,-10.312502288818393,-19.57271560083427,-1.0522889768025152,-14.942608944826333,-5.682395632810454,15.321874607994232,31.348711544624276,-11.860733234143769,4.630106656007933,1,8.18500518798831,8.18500518798831,6.299999237060575,-7.44499969482419,5.240005493164091,1,0.1616095608517807,3.8106493707300997,139.41999816894528,1.123855586975403,141.0,1.0739593666662373,144.49000549316406,0.1616095608517807
7057,2021-01-27,131.55000305175778,137.66000366210938,130.0,135.74000549316406,3581500.0,-0.04963152151470551,-1.1015074577505766,4.190002441406278,27.52607203809923,37.87311448455417,14.746244685232682,17.43062893565056,12.365617227240449,-6.253373429814985,19.822611724327306,8.419998168945284,-2.6891882348676575,-16.255997467041055,-28.252262497128925,-4.259732436953186,-22.254129982084976,-10.257864951997135,20.153682508522934,7.948323106560169,-36.11484745537945,5.998132515043934,1,12.559997558593778,13.375000000000028,15.969997406005888,1.7399978637695597,14.739990234375028,2,0.15332571418496688,-2.5438635628479425,138.41999816894528,3.8106493707300997,139.41999816894528,1.123855586975403,141.0,0.15332571418496688
7058,2021-01-28,141.52000427246094,146.78700256347656,132.19999694824222,132.38999938964844,3649900.0,0.07578868102937641,-2.067716222113842,-2.178997509067852,37.20669375512558,37.478513333363466,2.972470334507193,7.141579357875855,2.7648085373138827,-15.893415233172163,19.15667816906627,15.236999511718778,-3.098233110851538,-5.850996398925787,-18.106831801899546,6.404839004047972,-11.97891410041268,0.2769213025611066,7.579239020586101,68.62454585862147,28.323770919900838,6.1279177014868855,1,-0.44000244140625,3.404998779296875,5.999996185302734,-8.230003356933594,4.0399932861328125,3,0.08005936608962805,-1.1015074577505766,131.55000305175778,-2.5438635628479425,138.41999816894528,3.8106493707300997,139.41999816894528,0.08005936608962805
7059,2021-01-29,139.86000061035156,143.1999969482422,137.16000366210938,141.17999267578125,3206000.0,-0.011729816365137036,1.2537285814736687,-0.14457736686588318,36.71789846780267,36.287801658440216,3.566876179610688,8.269429868760085,4.6781989454122765,-13.836306321096998,18.21701645666676,6.0399932861328125,-3.913419810956782,-6.904000091552746,-19.39479366662252,5.586793483517027,-13.149396879087618,-0.6586033040178734,6.947333487529818,58.73592127640428,20.18390918367379,6.245396787534883,1,1.214996337890625,5.06500244140625,7.659999847412109,-6.569999694824219,12.25,4,0.11911914478338925,-2.067716222113842,141.52000427246094,-1.1015074577505766,131.55000305175778,-2.5438635628479425,138.41999816894528,0.11911914478338925
7060,2021-02-01,145.9499969482422,146.5500030517578,141.30499267578125,142.41000366210938,2040400.0,0.04354351716941074,1.2130819820950873,-2.6818292161327983,44.15406420561244,36.45867615377912,-3.6780703297361867,1.8622139501063657,-0.9702322434776818,-19.427800271476173,17.3344186720777,6.69000244140625,-4.759235520262052,-0.5520034790039006,-12.870537802925412,11.766530844917611,-6.7112706409646705,5.607263682956869,-15.949996948242188,95.01396623924127,57.0276894421727,6.159267161960757,2,-6.199493408203125,-1.024993896484375,1.62750244140625,-12.659996032714844,0.9000091552734375,0,0.04494688383529133,1.2537285814736687,139.86000061035156,-2.067716222113842,141.52000427246094,-1.1015074577505766,131.55000305175778,0.04494688383529133
7061,2021-02-02,150.08999633789062,150.35000610351562,146.39999389648438,149.1999969482422,2767000.0,0.02836587513678812,4.602779010248141,0.2514127337853507,46.7391211100251,36.6096938976878,-8.044839740469342,-2.3867674028677754,-4.611455212686565,-23.096047504961575,16.81742158249419,4.4000091552734375,-4.922754440964923,3.57949600219726,-8.749199054880137,15.908191059274657,-2.5848515263414527,9.743843530735973,-19.75899627685547,98.72231111724295,63.86205492432369,6.164347528538701,2,-9.914993286132812,-5.1649932861328125,-1.7599983215332031,-16.79999542236328,5.260009765625,1,-0.018322340376430213,1.2130819820950873,145.9499969482422,1.2537285814736687,139.86000061035156,-2.067716222113842,141.52000427246094,-0.018322340376430213
7062,2021-02-03,138.1199951171875,147.9199981689453,137.58000183105472,146.0,8964200.0,-0.07975215878982111,-1.3080370979662959,-8.8539441425069,36.772069641014895,36.55952743889067,2.7203786866368773,9.090831699360876,7.69756552898329,-10.71751308967579,16.600204319755907,12.509994506835909,-5.765739222346156,-7.782005310058594,-20.519806464493826,4.955795844376638,-14.150905887276195,-1.413104732840992,-6.988234814453136,32.617053348566785,0.6907567035174438,6.368900577217613,2,2.0550079345703125,6.8050079345703125,10.210002899169922,-4.829994201660156,15.260009765625,2,0.0401101125164498,4.602779010248141,150.08999633789062,1.2130819820950873,145.9499969482422,1.2537285814736687,139.86000061035156,0.0401101125164498
7063,2021-02-04,150.6300048828125,150.86000061035156,141.1999969482422,141.77000427246094,4898100.0,0.09057348832810863,1.0729639240661761,-1.1243648629808065,51.12184122935259,38.44941057334993,-9.864429359695578,-3.4528668517934307,-4.264973793206224,-22.713196554336463,16.568685446835442,12.740005493164062,-5.84179005956662,4.637004089355457,-8.213774745695275,17.48778292440619,-1.788385328169909,11.062393506880824,-18.72951474804688,98.32119869509481,60.82703860205412,6.425389417525366,2,-10.200004577636719,-5.7050018310546875,-1.9025077819824219,-17.340003967285156,3.29998779296875,3,-0.028812397636554188,-1.3080370979662959,138.1199951171875,4.602779010248141,150.08999633789062,1.2130819820950873,145.9499969482422,-0.028812397636554188
7064,2021-02-05,159.82000732421875,159.99000549316406,149.6999969482422,151.4600067138672,3532600.0,0.061010437120784244,1.3655200354986206,0.943566595309731,55.76403931632178,40.89138099093068,-17.996602905262563,-12.748320940263511,-13.036371607076262,-31.40382030207354,16.017287011719816,10.290008544921875,-5.89607542235936,13.479006195068365,-0.4836152796045212,27.44162766974125,6.497695457731936,20.460316932404794,-26.781946560917987,99.24141837945014,59.38211553337105,6.981310737336443,2,-14.825004577636719,-14.825004577636719,-10.770008087158203,-26.530006408691406,-5.6300048828125,4,-0.08922543556575147,1.0729639240661761,150.6300048828125,-1.3080370979662959,138.1199951171875,4.602779010248141,150.08999633789062,-0.08922543556575147
7065,2021-02-08,159.0,162.96499633789062,156.77000427246094,160.1699981689453,4194200.0,-0.00513081771142232,-1.200711716765998,-0.13995192386667907,58.698590110731445,43.85559887489841,-15.764941243821568,-11.974396044958809,-11.812842255452438,-30.127563459659996,15.243177888500353,6.1949920654296875,-5.407513262618096,12.298498535156256,-2.5975964646704597,27.19459353498297,4.850451035242912,19.7465460350696,-23.805783658310162,84.38055073510891,39.47915363902258,7.448047499913351,2,-12.517501831054688,-12.517501831054688,-9.764999389648438,-24.025001525878906,-4.589996337890625,0,-0.0433333294946443,1.3655200354986206,159.82000732421875,1.0729639240661761,150.6300048828125,-1.3080370979662959,138.1199951171875,-0.0433333294946443
7066,2021-02-09,158.8699951171875,160.77000427246094,154.02999877929688,159.0,4695100.0,-0.0008176407724056478,2.673014077948428,0.1111154583512657,57.74530449642019,47.213291370267406,-13.889692719781209,-11.90586236518223,-11.283467038379001,-29.494641132034303,14.437523439618333,6.7400054931640625,-4.426767094529396,11.819993591308588,-3.8919776275310767,27.531964810148253,3.9640079818887557,19.67597920072842,-20.898700775877586,83.8684179364294,34.68363992919777,7.855985609419826,2,-11.287498474121094,-12.387496948242188,-8.914997100830078,-23.30999755859375,-11.729995727539062,1,-0.07565927729024946,-1.200711716765998,159.0,1.3655200354986206,159.82000732421875,1.0729639240661761,150.6300048828125,-0.07565927729024946
7067,2021-02-10,171.07000732421875,173.5399932861328,162.52499389648438,165.60000610351562,4873600.0,0.07679242514001561,1.1162397321716493,-42.07535211267606,66.28276679358638,50.44396615231861,-22.232210330134563,-23.955824085988468,-22.9540973978319,-41.103871923441574,13.93440046502264,14.669998168945312,-2.888665454611356,23.145005798339838,4.272852037589303,42.01715955909037,13.708928917964556,32.58108267871512,-30.599342783250762,92.3624420482072,36.35166398482964,9.436076880375271,2,-15.720008850097656,-19.300010681152344,-21.059261322021484,-34.69500732421875,-18.370010375976562,2,-0.09189221106952983,2.673014077948428,158.8699951171875,-1.200711716765998,159.0,1.3655200354986206,159.82000732421875,-0.09189221106952983
7068,2021-02-11,172.1300048828125,174.67999267578125,167.1999969482422,171.02000427246094,4892000.0,0.006196279378095859,1.4090255714696407,0.20292511200004462,69.65525440489205,54.10367236755076,-20.666902744172205,-24.94732161484268,-23.447941269860166,-41.574498676574365,12.467174357813429,7.4799957275390625,-0.9882314001110615,23.349503326416027,1.7665816743049163,44.93242497852714,12.558042500360472,34.14096415247158,-27.691020892424746,89.79188058804378,26.987761165154595,10.791460826055554,2,-16.00000762939453,-19.790008544921875,-22.119258880615234,-35.10850524902344,-17.240005493164062,3,-0.10892929453389111,1.1162397321716493,171.07000732421875,2.673014077948428,158.8699951171875,-1.200711716765998,159.0,-0.10892929453389111
7069,2021-02-12,169.52999877929688,172.34500122070312,166.85000610351562,172.16000366210938,2186500.0,-0.015104897634120928,2.663330078125,-2.369372465461544,68.7694717828577,56.83871765391134,-14.992197356141986,-21.85484606481191,-20.43249609664616,-38.36934843258473,12.424680437134889,5.4949951171875,1.9398415544216334,19.725497436523426,-3.7698745652926107,43.22086943833948,7.9778114356153935,31.47318343743146,-20.85727357295403,75.06055487328182,8.045043804701109,11.747686000908024,2,-13.400001525878906,-17.19000244140625,-19.726749420166016,-32.50849914550781,-23.639999389648438,4,-0.09201914832680758,1.4090255714696407,172.1300048828125,1.1162397321716493,171.07000732421875,2.673014077948428,158.8699951171875,-0.09201914832680758
7070,2021-02-16,164.86000061035156,171.10000610351562,164.4600067138672,170.64999389648438,1958300.0,-0.0275467362860361,-1.0151801074833113,2.2015142724530055,65.7606051995557,58.952215886081405,-8.222399936007264,-16.9504992147713,-15.25155693924981,-33.1097896197698,12.936705600887253,6.6399993896484375,3.8784952792700835,14.354999542236328,-10.087910878966113,38.79790996343877,2.1335443316351075,26.57645475283755,-12.546257958287327,52.445544949524056,-18.2933361479188,12.221455210601219,2,-8.730003356933594,-12.520004272460938,-15.241252899169922,-26.979999542236328,-25.05999755859378,1,-0.06472157060197992,2.663330078125,169.52999877929688,1.4090255714696407,172.1300048828125,1.1162397321716493,171.07000732421875,-0.06472157060197992
7071,2021-02-17,160.8000030517578,163.88999938964844,159.5399932861328,162.14999389648438,2289800.0,-0.02462694130512344,-1.248059142434697,0.23315931090279957,68.03995704126818,62.42642559722066,-2.7752717531769235,-12.370120680361595,-10.756269523179697,-28.42005364671735,13.471950976435393,5.32000732421875,6.074304630200743,9.562001800537104,-15.20683865274816,34.33084225382237,-2.8224184261055143,21.94642202717972,-5.354985396373195,8.322389804629037,-67.45261379274174,12.384420226642632,2,-2.8600082397460938,-8.460006713867188,-11.180004119873047,-22.920001983642578,-26.199996948242188,2,-0.039738801420244,-1.0151801074833113,164.86000061035156,2.663330078125,169.52999877929688,1.4090255714696407,172.1300048828125,-0.039738801420244
7072,2021-02-18,162.24000549316406,163.39999389648438,156.27999877929688,159.0399932861328,2404500.0,0.008955238893513906,1.5797135101366107,-2.3703954878889606,64.28176872282279,63.88863976316179,-0.48505071353145013,-13.34359063429909,-11.904523504792905,-29.224173175884857,13.885947901720746,7.1199951171875,7.656683254844921,10.271504211425793,-14.907673804107048,35.450682226958634,-2.318084796340628,22.861093219192213,12.439987182617188,32.39135158086083,-42.45863958245562,12.58958900776642,2,-0.05001068115234375,-9.900009155273438,-12.3800048828125,-24.360004425048828,-23.970001220703125,3,-0.09307202657948543,-1.248059142434697,160.8000030517578,-1.0151801074833113,164.86000061035156,2.663330078125,169.52999877929688,-0.09307202657948543
7073,2021-02-19,160.9499969482422,164.02200317382812,160.0,164.02200317382812,2652200.0,-0.007951235831141767,1.6184863431134424,-0.9599982833927788,64.61132291527477,64.87167127415657,2.707521109463329,-11.338547015110237,-10.35366333298333,-27.336371226728062,14.654588037433788,4.022003173828125,8.876282657044953,8.158496093749989,-17.067430734009974,33.38442292150995,-4.454467320129993,20.77145950762997,13.361995849609372,29.0693897245155,-45.84357252692854,12.61296341387998,2,3.404998779296875,-8.610000610351562,-10.664997100830078,-23.069995880126953,-27.800003051757812,4,-0.051258155678331585,1.5797135101366107,162.24000549316406,-1.248059142434697,160.8000030517578,-1.0151801074833113,164.86000061035156,-0.051258155678331585
7074,2021-02-22,156.7100067138672,160.47999572753906,155.8800048828125,159.8300018310547,3261500.0,-0.026343524788872696,1.081451869036276,1.0156213523273083,57.65074230323398,64.75524373999019,7.219133599984417,-6.178005939373406,-5.875757389355698,-22.562520651677062,14.54823750807045,5.0699920654296875,11.910217566058492,3.1330055236816463,-21.51878017330651,27.784791220669803,-9.192887324812432,15.458898372175724,17.24134620361329,5.453362447341141,-64.15268747877445,12.325892848494084,2,7.644989013671875,-4.3700103759765625,-4.585002899169922,-18.670001983642578,-25.230010986328125,0,-0.01161385518629865,1.6184863431134424,160.9499969482422,1.5797135101366107,162.24000549316406,-1.248059142434697,160.8000030517578,-0.01161385518629865
7075,2021-02-23,161.3300018310547,161.96600341796875,151.14999389648438,155.42999267578125,2675700.0,0.029481174904312457,2.0161714802404127,-1.8910315348800815,57.937853223018955,64.7766380429456,3.3127811862584906,-9.562680246014452,-10.137994890525192,-26.62483321749653,13.630397542644168,10.816009521484375,13.173365555413142,6.6575004577636605,-17.282384460874624,30.597385376401945,-5.312442001555468,18.62744291708279,11.89849716503906,79.08639370302757,12.619590382356094,11.969942459319139,2,1.584991455078125,-8.990005493164062,-9.204998016357422,-23.289997100830078,-23.949996948242188,1,-0.09570447075042543,1.081451869036276,156.7100067138672,1.6184863431134424,160.9499969482422,1.5797135101366107,162.24000549316406,-0.09570447075042543
7076,2021-02-24,160.7899932861328,161.89999389648438,157.27999877929688,160.00999450683594,2360700.0,-0.003347229522053685,2.0799967447916665,0.13220297778685833,69.0921193818871,65.08878833053458,4.641931582996051,-7.653223711245573,-9.361631687573379,-25.549050259198168,12.667670794901026,4.6199951171875,13.355875373589782,4.9989921569824105,-17.80714709001154,27.80513140397636,-6.404077466514565,16.402061780479386,11.11379540398437,74.89117807439722,3.9714821293030838,11.403069623496968,2,2.125,-8.449996948242188,-9.182491302490234,-22.749988555908203,-18.129989624023438,2,-0.1305428889285568,2.0161714802404127,161.3300018310547,1.081451869036276,156.7100067138672,1.6184863431134424,160.9499969482422,-0.1305428889285568
7077,2021-02-25,151.72000122070312,161.85000610351562,151.08999633789062,159.75,2820000.0,-0.05640893366597288,-1.3164692935630635,-10.294886341406158,50.97442864820772,63.013141024236326,11.933397376819698,3.167743985115976,-0.18127368453809822,-16.079363362031472,10.905193708550854,10.760009765625,13.152026687560692,-5.079499816894526,-24.96959548011725,14.810595846328198,-15.024547648505887,4.865548014716836,18.9385597817961,4.871671433560823,-59.99672419282966,9.945047831611362,2,9.99749755859375,0.6199951171875,-0.38249969482421875,-12.954998016357422,-7.57000732421875,3,-0.11283940798473557,2.0799967447916665,160.7899932861328,2.0161714802404127,161.3300018310547,1.081451869036276,156.7100067138672,-0.11283940798473557
7078,2021-02-26,152.85000610351562,154.35000610351562,146.48500061035156,152.9199981689453,3297200.0,0.007447962521228257,4.368589893813698,0.008716323296354992,42.71986892812403,60.11874070704369,8.695322973378637,3.0884207702280833,-1.0791211297189705,-16.73086503752154,11.05539217576011,7.8650054931640625,13.086550674646304,-4.515995025634766,-23.181429405802447,14.149439354532916,-13.84871221571862,4.816722164449089,16.243069725814905,41.11494308386961,-18.603875300107838,9.332717190083846,2,5.942497253417969,-0.510009765625,-0.9200057983398438,-11.785003662109375,-9.710006713867188,4,-0.09538764310667136,-1.3164692935630635,151.72000122070312,2.0799967447916665,160.7899932861328,2.0161714802404127,161.3300018310547,-0.09538764310667136
7079,2021-03-01,156.52000427246094,157.8699951171875,153.8800048828125,157.8699951171875,1867200.0,0.024010454840674766,4.911136730980073,19.287769784172664,47.55521005346893,58.09591902414516,3.3366678274894355,0.7700230705825106,-4.663924203091028,-19.929851973311315,11.035810736472202,5.019989013671875,11.175881795978711,-1.6789970397949219,-18.4453195708181,15.087325491228256,-10.062158305306525,6.704164225716681,10.31226403497169,64.82140586636808,7.882483024203637,8.383161265511589,3,-1.2665023803710938,-4.1800079345703125,-4.915000915527344,-12.025001525878906,-14.660003662109375,0,-0.14931005454929203,4.368589893813698,152.85000610351562,-1.3164692935630635,151.72000122070312,2.0799967447916665,160.7899932861328,-0.14931005454929203
7080,2021-03-02,152.50999450683594,157.36300659179688,152.1300048828125,156.99000549316406,1944100.0,-0.025619790800954778,1.0026745150251686,3.3185491618911986,44.175825895608135,55.444348896849604,6.046447584509281,5.582929723419056,-0.7122074272624559,-15.469921867075584,11.666310532957592,5.233001708984375,8.636163422623412,-6.017006683349621,-22.013358079129006,9.979344712429764,-14.015182381239299,1.9811690145400576,12.28754703088859,39.08528394822205,-13.85043834080782,7.998175697889686,3,2.7435073852539062,-0.1699981689453125,-2.8099899291992188,-7.894989013671875,-6.959991455078125,1,-0.13789259416932342,4.911136730980073,156.52000427246094,4.368589893813698,152.85000610351562,-1.3164692935630635,151.72000122070312,-0.13789259416932342
7081,2021-03-03,147.33999633789062,152.72000122070312,146.1219940185547,151.47999572753906,1838100.0,-0.03389940564658256,-1.0066919587437495,0.9241047404309235,25.057801836571556,51.08613035393281,10.176525645882435,11.10573832115972,4.5042451431891095,-9.880129452245825,12.856025327636909,6.5980072021484375,6.030916564425354,-11.049504852294916,-27.39468522726895,5.295675522679119,-19.222095039781948,-2.8769146648078845,15.62629110709662,7.744159355654276,-38.54354789823803,8.172590187487021,3,7.732002258300781,5.0,-0.7349929809570312,-2.7249908447265625,-3.470001220703125,2,-0.06759869487329939,1.0026745150251686,152.50999450683594,4.911136730980073,156.52000427246094,4.368589893813698,152.85000610351562,-0.06759869487329939
7082,2021-03-04,143.66000366210938,149.22000122070312,140.00999450683594,146.22999572753906,3265300.0,-0.02497619632989556,1.1543867664406702,0.6207711218160173,21.63777661304151,46.31129187590688,12.229882175587221,16.0446738926492,7.985144275728999,-5.780714119481786,13.354689638061146,9.210006713867188,3.7263012471304364,-15.00649795532226,-30.04052261752014,0.02752670687561931,-22.523510286421214,-7.489485624223306,17.284968571705974,20.436780686098697,-19.507388761366247,7.517012331098942,3,7.327995300292969,8.67999267578125,2.9449996948242188,0.9550018310546875,0.8699951171875,3,-0.006960879677770371,-1.0066919587437495,147.33999633789062,1.0026745150251686,152.50999450683594,4.911136730980073,156.52000427246094,-0.006960879677770371
7083,2021-03-05,146.2899932861328,149.00999450683594,142.17999267578125,149.00999450683594,5159300.0,0.01830704132661176,4.022057916054258,1.0583695013269845,26.86179610764043,42.890297854174264,8.159768457190012,13.77934456111737,5.212176260397371,-7.954644919247983,14.336587041869695,6.8300018310546875,1.456463006044629,-12.159507751464844,-27.795195048954525,3.476179546024838,-19.97735140020967,-4.341664102720017,11.724082065905407,35.16236598366643,-0.32577939442208503,7.817843648744837,3,4.698005676269531,7.150001525878906,-1.772491455078125,-1.67498779296875,-0.1399993896484375,4,-0.014628474180477635,1.1543867664406702,143.66000366210938,-1.0066919587437495,147.33999633789062,1.0026745150251686,152.50999450683594,-0.014628474180477635
7084,2021-03-08,145.55999755859375,148.97000122070312,143.4949951171875,146.3000030517578,3837400.0,-0.004990059204604935,-1.248457674966553,0.27206072097745965,29.148649606578303,39.69149745234753,7.981104435302285,14.109648843740558,5.724254333878122,-6.73499368097697,15.403614151723573,5.475006103515625,-0.5589920799558854,-12.176502990722668,-28.817280588545685,4.46427460710035,-20.496891789634162,-3.856114191811173,9.933506475116161,31.9829377435157,-1.3040217358743078,8.320388798911505,3,5.394996643066406,10.360000610351562,-2.5574951171875,-0.9449920654296875,-1.3800048828125,0,-0.016625434250719606,4.022057916054258,146.2899932861328,1.1543867664406702,143.66000366210938,-1.0066919587437495,147.33999633789062,-0.016625434250719606
7085,2021-03-09,152.11000061035156,154.30999755859375,148.85000610351562,148.85000610351562,2276100.0,0.04499864771652784,-2.349693653550015,-4.405365280326619,41.09083001949195,36.58024307874807,-0.01597426515428424,7.3962053802961805,-0.8840383673014571,-12.766013951984831,15.884490159703358,8.75,-2.4830807365902103,-5.281999969482428,-22.097005746953414,11.533005807988559,-13.689502858217935,3.12550291925308,-12.100006103515625,84.61540923956828,46.18072181285554,8.407502888735497,3,-1.1800003051757812,4.019996643066406,-9.110000610351562,-7.4949951171875,-5.6399993896484375,1,-0.06738544447354666,-1.248457674966553,145.55999755859375,4.022057916054258,146.2899932861328,1.1543867664406702,143.66000366210938,-0.06738544447354666
7086,2021-03-10,146.85000610351562,154.2899932861328,144.875,152.8699951171875,1954500.0,-0.034580201733810156,1.1252841652774142,-1.8466255084321335,35.36793598908122,34.84618833884512,3.418138193693636,12.342317678382784,4.29757468601602,-6.990160011361041,16.91098447731377,9.414993286132812,-3.6851696624019894,-9.940995025634777,-27.381185539741864,7.49919548847231,-18.66109028268832,-1.2208997685812335,-6.55401153564452,47.83223871996927,8.276485085702973,8.720095257053545,3,2.0899887084960938,9.279991149902344,-4.5122528076171875,-2.1200027465820312,-1.5500030517578125,2,-0.008852591063846726,-2.349693653550015,152.11000061035156,-1.248457674966553,145.55999755859375,4.022057916054258,146.2899932861328,-0.008852591063846726
7087,2021-03-11,155.35000610351562,157.89999389648438,150.52000427246094,150.97000122070312,2235100.0,0.057882190307900316,-1.7954512614513192,-0.7275768897360376,45.317731256878254,35.13483970870669,-5.043134816722159,2.744965936110418,-4.119176238442833,-14.941990417956191,16.486395880642483,11.04998779296875,-5.159222575414333,-0.6549949645996094,-16.75070666139922,15.440716732200002,-8.7028508129994,7.392860883800182,-14.773731475830061,83.77870486669914,41.12448669187617,8.047855848399802,3,-6.395011901855469,0.7799911499023438,-12.800003051757812,-10.620002746582031,-9.350006103515625,3,-0.07389771828318148,1.1252841652774142,146.85000610351562,-2.349693653550015,152.11000061035156,-1.248457674966553,145.55999755859375,-0.07389771828318148
7088,2021-03-12,153.3800048828125,155.0,149.33999633789062,154.22999572753906,1643200.0,-0.012681050166103214,3.736405947737038,-0.19406162035617736,47.105855392894696,35.08491141308734,-3.3414346014240266,3.413239231601324,-2.0916144021801415,-12.446315788152134,15.979796689589223,6.010009765625,-7.4818884077579355,-1.6874961853027344,-15.90304307353449,12.528050702929022,-8.795269629418613,5.420277258813144,-12.110781484374996,68.62207985627819,20.383883923335333,7.107773444115881,3,-4.425010681152344,3.9649887084960938,-10.830001831054688,-8.650001525878906,-13.660003662109375,4,-0.05769986844293906,-1.7954512614513192,155.35000610351562,1.1252841652774142,146.85000610351562,-2.349693653550015,152.11000061035156,-0.05769986844293906
7089,2021-03-15,153.92999267578125,156.5500030517578,151.80999755859375,152.5,1570700.0,0.00358578547046573,-2.373672321292817,-1.6823624450228885,43.07892587895773,34.96303363345952,-4.802484361033606,1.7229511307364191,-2.6338473583854807,-12.474709341670462,15.414469452018164,4.7400054931640625,-7.861687105787638,-0.3575080871582088,-12.837812563031747,12.12279638871533,-6.597660325094978,5.88264415077856,-11.995538457421873,69.52012989599417,24.143697480972634,6.240152237936774,3,-4.974998474121094,3.4150009155273438,-11.252490997314453,-9.004989624023438,-12.879989624023438,0,-0.0505424488370092,3.736405947737038,153.3800048828125,-1.7954512614513192,155.35000610351562,1.1252841652774142,146.85000610351562,-0.0505424488370092
7090,2021-03-16,154.19000244140625,157.4600067138672,152.13999938964844,155.72000122070312,1486300.0,0.0016891429740573116,1.123751279177428,-1.0699346963165308,43.79466561919062,37.04490738708385,-5.36311215945662,0.6562310010145893,-2.8568084257342434,-12.236016502374298,15.127468097974534,5.32000732421875,-7.832311768467321,0.43600158691407387,-11.010807289963111,11.882810463791259,-5.287402851524519,6.159406025352666,-11.616926635921885,71.51636703584558,28.639314114937825,5.723404438438597,3,-5.235008239746094,3.1549911499023438,-9.194999694824219,-9.194999694824219,-10.710006713867188,1,-0.06491996632160968,-2.373672321292817,153.92999267578125,3.736405947737038,153.3800048828125,-1.7954512614513192,155.35000610351562,-0.06491996632160968
7091,2021-03-17,154.41000366210938,156.50999450683594,150.25,151.42999267578125,1424800.0,0.0014268189715265223,-1.3445688389025094,-1.9477211528872045,53.03406638418566,40.5333840283221,-5.000636989890978,-0.0706614012335649,-2.995498353323285,-12.002067721632102,15.597315098883188,6.2599945068359375,-8.38208402216435,0.9755027770996207,-9.989824367203738,11.94082992140298,-4.507160795052073,6.458166349251314,-11.223851132985004,59.229074418704144,11.067700974690851,5.482663572151684,3,-4.3700103759765625,2.9349899291992188,-7.9275054931640625,-7.9275054931640625,-5.4000091552734375,2,-0.05142155464733433,1.123751279177428,154.19000244140625,-2.373672321292817,153.92999267578125,3.736405947737038,153.3800048828125,-0.05142155464733433
7092,2021-03-18,147.13999938964844,152.3000030517578,146.3300018310547,151.41000366210938,2000900.0,-0.0470824693999079,-1.0271653104736442,-1.4328820571639238,44.34316593809229,42.47575845392785,3.1457236780464655,6.334877815250877,4.261087716758567,-4.294383657021967,16.673264686650796,8.080001831054688,-8.612737362931313,-5.539501190185547,-16.02071973643001,4.941717356058916,-10.780110463307778,-0.2988919170633153,-3.3652932058296585,7.277602904241201,-40.04941044203032,5.240609273122237,3,3.5574951171875,10.204994201660156,-0.10750198364257812,-0.657501220703125,5.3600006103515625,3,-0.012505072349620172,-1.3445688389025094,154.41000366210938,1.123751279177428,154.19000244140625,-2.373672321292817,153.92999267578125,-0.012505072349620172
7093,2021-03-19,152.6999969482422,153.83999633789062,146.36000061035156,147.8800048828125,3207400.0,0.03778712506223458,1.1070437669915432,-1.1288026329425134,46.35216921990148,44.38726063318599,-1.5750248468792734,0.13188228056253593,-1.2002850555854252,-9.437089318871386,17.642983583514127,7.4799957275390625,-7.22666837986074,0.43299636840819744,-9.300417707135153,10.166410443951548,-4.433710669363478,5.299703406179873,-8.360279255916794,57.23263542340722,11.617940477666018,4.866707037771677,3,-1.3125,4.644996643066406,0.8600006103515625,-0.9300003051757812,5.100006103515625,4,-0.04387686366826293,-1.0271653104736442,147.13999938964844,-1.3445688389025094,154.41000366210938,1.123751279177428,154.19000244140625,-0.04387686366826293
7094,2021-03-22,154.88999938964844,156.05999755859375,151.83999633789062,153.3699951171875,1505400.0,0.014341863033229485,1.186528784159324,0.3153541026266054,52.35457649143104,45.638788018957,-2.5729613678265935,-2.320431377553149,-3.3947449404231236,-11.17622282713063,19.017358807215466,4.220001220703125,-5.109525031886619,2.7139991760253963,-6.877511416320573,12.305509768371365,-2.0817561201475883,7.509754472198381,-10.007870649156672,76.90919859175011,29.20995157804589,4.795755296172985,3,-3.50250244140625,1.2874984741210938,-0.6550025939941406,-2.5500030517578125,4.2400054931640625,0,-0.09794046244898591,1.1070437669915432,152.6999969482422,-1.0271653104736442,147.13999938964844,-1.3445688389025094,154.41000366210938,-0.09794046244898591
7095,2021-03-23,145.88999938964844,156.2899932861328,145.85499572753906,154.5399932861328,2424300.0,-0.058105752698462965,-1.393347728855556,-5.690769462430357,48.66654636251607,47.11641139378309,6.092652612883768,5.758789535829749,5.530619738689239,-1.8772169005368653,20.13093274492255,10.43499755859375,-3.6191371598981448,-5.514000701904308,-14.467500286244444,3.439498882435828,-9.990750494074376,-1.0372509097342402,-0.487156042916979,0.3285186871854799,-50.259164691099656,4.476749792170071,3,5.987495422363281,9.665000915527344,8.34499740600586,6.4499969482421875,10.660003662109375,1,-0.03317565534402245,1.186528784159324,154.88999938964844,1.1070437669915432,152.6999969482422,-1.0271653104736442,147.13999938964844,-0.03317565534402245
7096,2021-03-24,139.80000305175778,147.0500030517578,139.21000671386722,146.7899932861328,2316000.0,-0.04174375463273028,1.087879132667981,0.8080919267718762,46.60091429142681,47.25898728651071,12.379248394964378,10.746625663648189,11.47012945653438,4.595329433394454,21.527169973849592,7.839996337890597,-2.3933683519551323,-10.554497528076212,-19.791851670573976,-1.3171433855784471,-15.17317459932508,-5.935820456827344,18.09999084472659,3.4543138274394285,-48.84267737381668,4.618677071248877,3,8.535003662109403,11.816001892089872,14.434993743896513,12.539993286132841,15.830001831054716,2,0.0263232660618673,-1.393347728855556,145.88999938964844,1.186528784159324,154.88999938964844,1.1070437669915432,152.6999969482422,0.0263232660618673
7097,2021-03-25,134.60000610351562,139.08000183105472,133.27000427246094,138.13999938964844,3247100.0,-0.03719597163611632,1.1439112625103693,0.5064375152806379,40.151652075902646,46.48629802906714,16.009937374628038,15.387182103468405,16.402274896644883,10.09404053936015,22.472173111698652,6.529998779296847,-2.43296504145232,-14.898494720458984,-26.47884261492078,-3.3181468259971894,-20.688668667689882,-9.108320773228087,22.92618804931641,5.7775954205051185,-46.67560870778249,5.790173947230903,3,10.764999389648438,14.045997619628906,20.539989471435547,17.739990234375,13.839996337890625,3,0.10705785846872962,1.087879132667981,139.80000305175778,-1.393347728855556,145.88999938964844,1.186528784159324,154.88999938964844,0.10705785846872962
7098,2021-03-26,138.27000427246094,138.36000061035156,132.32000732421878,134.50999450683594,2608600.0,0.02726595841402002,2.0659845398354695,-1.0621516657542986,44.1483431755677,46.60512217313492,11.142987616580854,11.140036760344572,12.454803513865386,6.832394631104137,23.029775888100655,6.039993286132784,-1.5841466422580766,-10.499496459960938,-22.991295006826817,1.9923020869049424,-16.745395733393877,-4.253597186527998,18.28594228515624,24.822696841358702,-28.971507139357474,6.245899273432943,3,6.620002746582031,9.9010009765625,18.994991302490234,14.069992065429688,0.6599884033202841,4,0.10291455332205568,1.1439112625103693,134.60000610351562,1.087879132667981,139.80000305175778,-1.393347728855556,145.88999938964844,0.10291455332205568
7099,2021-03-29,133.14999389648438,138.69999694824222,131.80000305175778,137.60000610351562,2671300.0,-0.037029075126717936,1.07518803893404,-1.1835108109862995,34.42326115369582,45.56385501030216,14.533750357587707,15.19869967556832,17.424585239834897,12.300002529730648,24.141910033863507,6.899993896484432,-2.136057308493946,-14.451006317138678,-28.199152346167466,-0.7028602881098891,-21.325079331653086,-7.576933302624269,21.951796307128888,5.512418877291733,-42.54968943431916,6.874073014514395,3,11.0050048828125,13.733009338378906,25.19750213623047,19.19000244140625,10.520004272460938,0,0.18512963038088648,2.0659845398354695,138.27000427246094,1.1439112625103693,134.60000610351562,1.087879132667981,139.80000305175778,0.18512963038088648
7100,2021-03-30,131.47999572753906,132.58000183105472,129.67999267578122,132.44000244140622,2386500.0,-0.012542232410792553,3.677413400602843,0.21573125402898866,36.5810989790973,43.73574752084791,14.129418742309866,16.034498607055298,18.863823488455807,14.269103295487042,25.19247866307626,3.4700012207031534,-2.822477039961285,-15.069504547119152,-30.36642707631691,0.22741798207860597,-22.717965811718045,-7.421043282520259,21.757651503925757,10.362705679481437,-36.16995501539948,7.648461264598881,3,11.504997253417969,14.343002319335938,26.86750030517578,20.860000610351562,8.480010986328153,1,0.21029822067055348,1.07518803893404,133.14999389648438,2.0659845398354695,138.27000427246094,1.1439112625103693,134.60000610351562,0.21029822067055348
7101,2021-03-31,137.3800048828125,139.75,133.32000732421878,133.32000732421878,2868200.0,0.04487381614690489,-2.1674859814489396,-4.229134546610601,33.565029443008285,42.53817679917191,6.213026794566218,9.855341504567718,12.948696089869799,8.592813398255771,25.273843718577854,8.270004272460938,-3.2522299913347865,-8.671495819091803,-24.499352174472335,7.15636053628873,-16.585423996782055,-0.7575676414015504,13.50187689308396,76.46481237915721,33.212437463136524,7.913928177690265,3,5.604988098144531,8.409988403320312,20.24748992919922,14.959991455078125,8.80999755859375,2,0.13953994386080892,3.677413400602843,131.47999572753906,1.07518803893404,133.14999389648438,2.0659845398354695,138.27000427246094,0.13953994386080892
7102,2021-04-01,142.66000366210938,144.8000030517578,139.5,139.53999328613278,2330300.0,0.038433531748676364,-2.3125050663996376,0.7684759241720535,40.75543360691072,41.91631728661738,0.257823554119085,4.739584965606753,7.666586729432083,3.4692343799306684,24.564179227993048,7.4199981689453125,-3.7115125901457304,-3.341497039794916,-19.207434860440088,12.524440780850256,-11.274465950117502,4.59147187052767,6.10168920377555,85.8465745959502,43.91120979248025,7.932968910322586,4,0.32498931884765625,3.1049957275390625,14.967491149902344,9.67999267578125,-0.850006103515625,3,0.0909154695623211,-2.1674859814489396,137.3800048828125,3.677413400602843,131.47999572753906,1.07518803893404,133.14999389648438,0.0909154695623211
7103,2021-04-05,144.14999389648438,144.75999450683594,140.6300048828125,142.22999572753906,1403900.0,0.01044434456839105,1.6305671508336452,0.6153819819731644,41.70061392527338,40.73254366815541,-2.8748497445970997,3.247554892238412,6.292983267582372,2.1843970182541455,23.81616358651376,4.1299896240234375,-4.827648099060696,-1.7445068359375,-17.63110356015909,14.14208988828409,-9.687805198048295,6.198791526173295,2.7035289503901936,95.7010006004612,54.889781250578444,7.9432983621107915,4,-1.1650009155273438,-0.3600006103515625,12.878753662109375,8.19000244140625,2.25,0,0.029760726511043556,-2.3125050663996376,142.66000366210938,-2.1674859814489396,137.3800048828125,3.677413400602843,131.47999572753906,0.029760726511043556
7104,2021-04-06,143.13999938964844,144.97000122070312,141.89999389648438,144.38999938964844,1319500.0,-0.007006552546656497,1.5477200491319598,-0.6510422875489752,40.74073789941167,39.85189828336603,-4.142500589766058,4.286736593714124,7.522538487379904,3.3213471099658705,23.016273635809146,3.07000732421875,-4.979516903367738,-2.6335014343261776,-18.567618120744555,13.3006152520922,-10.60055977753538,5.3335569088830255,1.9961704401167992,88.03138778060091,48.99310284561425,7.96705834320919,4,-4.775001525878906,0.649993896484375,12.426250457763672,9.199996948242188,-1.5200042724609375,1,-0.029411811735495008,1.6305671508336452,144.14999389648438,-2.3125050663996376,142.66000366210938,-2.1674859814489396,137.3800048828125,-0.029411811735495008
7105,2021-04-07,141.86000061035156,142.89999389648438,140.07000732421878,142.88999938964844,1249600.0,-0.008942285767464142,4.39051328256694,0.8239990234375,39.66737696799573,39.08150524742925,-3.904918176292796,5.01666527008183,9.062687122629967,4.801982965464788,23.099875837332977,3.069992065429659,-5.766421350962474,-3.4010002136230355,-19.13508981227315,12.33308938502708,-11.268045012948107,4.466044585702036,3.1100006103515625,73.30470180512218,35.29940254689694,7.867044799325063,4,-4.535003662109375,1.92999267578125,11.936748504638672,10.479995727539062,-3.4600067138671875,2,0.012759040961555446,1.5477200491319598,143.13999938964844,1.6305671508336452,144.14999389648438,-2.3125050663996376,142.66000366210938,0.012759040961555446
7106,2021-04-08,145.5500030517578,145.66000366210938,141.07000732421875,143.9499969482422,2715100.0,0.026011577791696272,4.043931721385694,-1.5534058250125922,48.60892693989558,40.02120245453957,-7.480122787649407,1.2904376275284903,5.71331433551228,1.3171107457065432,22.647274204779773,4.589996337890625,-7.137312908322485,0.35400238037109943,-15.363179419575289,16.071184180317488,-7.504588519602095,8.212593280344294,-15.870010375976591,98.21427686759046,53.995521555868635,7.858590899973197,4,-7.8800048828125,-1.760009765625,8.246746063232422,6.7899932861328125,-3.3600006103515625,3,-0.038406020066538815,4.39051328256694,141.86000061035156,1.5477200491319598,143.13999938964844,1.6305671508336452,144.14999389648438,-0.038406020066538815
7107,2021-04-09,143.8699951171875,144.75999450683594,141.48500061035156,144.3300018310547,1425300.0,-0.011542479555791574,3.9621417919937114,-0.2875030994297049,41.712031985306645,39.75050121117723,-4.857724208256684,2.1779594116698604,7.942927491504975,3.2288917762045344,22.715738777908673,4.06500244140625,-7.739361576395282,-0.7520050048828182,-15.728874887481965,14.224864877716328,-8.240439946182391,6.736429936416755,-13.870402221679711,67.97835925600373,24.356286009610386,7.488434941299571,4,-6.1999969482421875,-0.0800018310546875,9.836002349853516,8.470001220703125,-3.8799896240234375,4,0.016125720462623283,4.043931721385694,145.5500030517578,4.39051328256694,141.86000061035156,1.5477200491319598,143.13999938964844,0.016125720462623283
7108,2021-04-12,144.52999877929688,148.94000244140625,143.5399932861328,145.55999755859375,1448600.0,0.004587500413632206,-2.5880343093519347,2.2390951006733673,39.98840402933438,40.36885041958152,-5.0694740502053435,0.86530501026607,7.530117907397539,2.801423089635392,22.433950210614324,5.4000091552734375,-7.747079430294519,0.3504989624023551,-14.048669039788336,14.749666964593047,-6.8490850386929765,7.550082963497687,-14.217197668457061,50.28178027331638,10.421263447360538,7.199584001095341,4,-5.220001220703125,-0.7400054931640625,7.133998870849609,7.80999755859375,-7.6699981689453125,0,-0.018819630828729728,3.9621417919937114,143.8699951171875,4.043931721385694,145.5500030517578,4.39051328256694,141.86000061035156,-0.018819630828729728
7109,2021-04-13,146.14999389648438,146.94000244140625,142.36000061035156,142.36000061035156,1371400.0,0.01120871189974415,-1.4168917912400707,-3.6796094930520575,50.293050612329424,41.892400601051754,-5.198131829673571,-1.441330830822892,6.234753026493763,1.374170059408982,22.4328023160288,4.5800018310546875,-6.795172224535662,2.359494018554699,-11.333612221362955,16.052600258472353,-4.487059101404128,9.206047138513526,-15.092104732421916,68.54554587616796,22.706115007787005,6.846553119958832,4,-5.019989013671875,-2.3600006103515625,6.064002990722656,6.19000244140625,-7.30999755859375,1,0.001710571402261385,-2.5880343093519347,144.52999877929688,3.9621417919937114,143.8699951171875,4.043931721385694,145.5500030517578,0.001710571402261385
7110,2021-04-14,144.17999267578125,146.7949981689453,143.89999389648438,146.0,900700.0,-0.013479311002218997,-1.4327717084679694,-0.4802138649896731,55.4423322889053,44.32321202837364,-1.382577695550026,-0.27374022389156494,8.316857247979783,3.5829802711492675,22.573419190240703,2.8950042724609375,-6.3750277444551955,0.8899932861328068,-11.904927903319276,13.68491447558489,-5.50746730859322,7.287453880858834,-12.406818980625047,39.51699213599913,-11.20122232312356,6.3974605947260414,4,0.040008544921875,-0.3899993896484375,9.257503509521484,8.160003662109375,-1.399993896484375,2,-0.0177555672675781,-1.4168917912400707,146.14999389648438,-2.5880343093519347,144.52999877929688,3.9621417919937114,143.8699951171875,-0.0177555672675781
7111,2021-04-15,146.47000122070312,147.7100067138672,145.82000732421875,146.64500427246094,1426800.0,0.015882984195119576,-1.5627269435679925,0.0961551359871223,65.89872714043966,47.116911309876855,-2.5117034354275347,-3.3614359692662674,6.03440815056598,1.5475214412804803,22.44984859216364,3.5300140380859375,-4.707883142897316,3.5770019531250057,-8.21887845040095,15.372882356650962,-2.3209382486379866,9.474942154887998,-14.010154375696914,66.86786567356638,10.032668234200884,5.897940201762982,4,-1.964996337890625,-2.6800079345703125,7.05999755859375,5.8699951171875,-3.149993896484375,3,-0.055096656359405305,-1.4327717084679694,144.17999267578125,-1.4168917912400707,146.14999389648438,-2.5880343093519347,144.52999877929688,-0.055096656359405305
7112,2021-04-16,145.3000030517578,146.5399932861328,144.16000366210938,145.9199981689453,1157500.0,-0.00798797131968576,1.5591487825687471,3.5427674601098613,60.091868116462656,49.160383997786774,-1.0368781987706086,-2.4626130552139216,7.584414100414847,2.952521755650821,21.977780800566094,2.3799896240234375,-3.023974866757584,2.4990036010742074,-9.185585004632344,14.183592206780759,-3.3432907017790683,8.341297903927483,-12.180949982895612,44.68087573366232,-15.534330108618207,5.84229430285328,4,-0.7949981689453125,-1.510009765625,7.234992980957031,7.0399932861328125,2.0,4,-0.021403995492303873,-1.5627269435679925,146.47000122070312,-1.4327717084679694,144.17999267578125,-1.4168917912400707,146.14999389648438,-0.021403995492303873
7113,2021-04-19,146.0,146.75,143.07000732421875,145.2899932861328,964300.0,0.0048175976155544475,2.330299996547796,-1.145181138019295,71.12792593893474,52.53673822440045,-1.6168874567167961,-3.889721395536043,6.8770971882431695,2.521765871981472,21.7991129428053,3.67999267578125,-1.4738503978902884,3.5340003967285156,-7.309524052690222,14.377524846147253,-1.887761827980853,8.955762621437884,-12.248108956236024,68.03729414918801,0.8652700935198112,5.421762224709362,4,-1.4949951171875,-2.4300003051757812,6.5424957275390625,6.339996337890625,-1.7400054931640625,0,-0.041164345937232394,1.5591487825687471,145.3000030517578,-1.5627269435679925,146.47000122070312,-1.4327717084679694,144.17999267578125,-0.041164345937232394
7114,2021-04-20,139.72000122070312,145.75999450683594,139.50999450683594,145.3300018310547,1493300.0,-0.04301369026915669,-1.0729636649349794,-7.90133459414154,61.76471228994659,54.99199770461722,4.611964363871408,1.260114064216907,12.780384373711712,8.914913043730735,22.164219390369862,6.4900054931640625,-0.8509946291046049,-1.9874984741210824,-11.166340288542528,7.191343340300364,-6.576919381331805,2.6019224330896407,-5.360585721033459,2.561053673641039,-68.83110844079422,4.5894209072107275,4,4.504997253417969,3.8499984741210938,13.42999267578125,12.6199951171875,4.9199981689453125,1,-0.020469514639023467,2.330299996547796,146.0,1.5591487825687471,145.3000030517578,-1.5627269435679925,146.47000122070312,-0.020469514639023467
7115,2021-04-21,141.0500030517578,141.4149932861328,138.30000305175778,138.30000305175778,1768100.0,0.00951905109815887,-1.265447443181792,-0.4901960250994864,56.0262701753032,55.816146952995844,3.5257517721869363,-0.47545671916395804,11.107794040719796,7.699916621300588,21.9378252366865,3.1149902343750284,-0.34704268214204603,-0.415496826171875,-9.382813163771004,8.551819511427254,-4.89915499497144,4.06816134262769,-6.107364074418683,29.224218169789445,-39.81087968792537,4.483658168799562,4,2.5699996948242188,2.5199966430664062,12.099990844726562,11.289993286132812,1.959991455078125,2,-0.01566825002517891,-1.0729636649349794,139.72000122070312,2.330299996547796,146.0,1.5591487825687471,145.3000030517578,-0.01566825002517891
7116,2021-04-22,143.47999572753906,146.94000244140625,140.50999450683594,141.2899932861328,1386300.0,0.017227881057823025,-2.429337565104167,0.7963645241477191,51.4854933649124,56.90208710628537,0.8618859036909896,-2.7569690243337277,8.360577244584107,5.394798428538934,20.700957182168185,6.4300079345703125,0.39341471692668506,1.8304962158203182,-7.143944889353747,10.804937320994384,-2.656724336766729,6.317716768407365,-7.97746221163726,59.95362316792983,-6.667634716527964,4.487220552587034,4,0.14000701904296875,-0.38500213623046875,9.669998168945312,8.860000610351562,-0.0999908447265625,3,-0.004878707618387712,-1.265447443181792,141.0500030517578,-1.0729636649349794,139.72000122070312,2.330299996547796,146.0,-0.004878707618387712
7117,2021-04-23,149.00999450683594,149.3699951171875,142.80999755859375,142.80999755859375,1982600.0,0.03854194970703828,-1.1161292863067067,2.8310456787714946,57.68015281937962,58.867836971845946,-4.316225685326543,-7.538561146272713,2.177769908793266,0.013198757919525406,18.761785592762514,6.55999755859375,1.5097333791420624,6.639995574951172,-2.264964112717564,15.544955262619908,2.187515731116804,11.09247541878554,-12.969962233913947,96.7479596351672,32.40864008414712,4.452479843834371,4,-5.174995422363281,-6.025001525878906,4.682498931884766,3.3300018310546875,-5.7899932861328125,4,-0.0381852720782172,-2.429337565104167,143.47999572753906,-1.265447443181792,141.0500030517578,-1.0729636649349794,139.72000122070312,-0.0381852720782172
7118,2021-04-26,152.5,152.5500030517578,148.96499633789062,150.88499450683594,1510400.0,0.023421284623991845,3.1807375772943636,0.2604848851775558,63.716292151162136,60.35930825393848,-7.327343069926371,-10.443261475682107,-1.9721215880498164,-3.2999006645933946,16.758054250252034,3.5850067138671875,1.8045064262894073,9.418501281738287,-0.34015786847490403,19.177160431951478,4.5391717066316914,14.297830856844882,-15.660169956422067,99.64910139117325,36.724260144842475,4.879329575106602,4,-7.0749969482421875,-9.515007019042969,1.5212440490722656,-0.160003662109375,-13.070007324218778,0,-0.03409834064421102,-1.1161292863067067,149.00999450683594,-2.429337565104167,143.47999572753906,-1.265447443181792,141.0500030517578,-0.03409834064421102
7119,2021-04-27,157.8000030517578,158.52000427246094,153.25,153.47000122070312,3012100.0,0.03475411837218245,-1.2096434180936448,2.68110656550864,70.8966915565399,62.07645928367565,-12.07032823142518,-14.54773043743893,-7.800210773250853,-8.455847564719079,14.896092488519571,6.0200042724609375,2.8536538560911424,13.486003875732422,2.8240427727213273,24.147964978743516,8.155023324226875,18.81698442723797,-19.70335916752549,96.43916331732999,33.388624594107554,5.330980551505546,4,-9.389999389648438,-13.700004577636719,-3.433757781982422,-5.4600067138671875,-20.990005493164034,1,-0.08580486871398096,3.1807375772943636,152.5,-1.1161292863067067,149.00999450683594,-2.429337565104167,143.47999572753906,-0.08580486871398096
7120,2021-04-28,159.1300048828125,159.86900329589844,155.44000244140625,155.44000244140625,1743500.0,0.008428401808195485,-1.4005408802950858,0.8521941988434336,68.97707728202606,62.41849818829636,-12.356023080353253,-14.440420084844334,-9.50318095986205,-9.562660672504961,12.821012973444176,4.4290008544921875,4.06562638286664,13.433505249023426,2.609127795734679,24.257882702312173,8.021316522379038,18.845693975667814,-18.99102495975731,96.18266399308905,36.0277064202385,5.412188726644379,4,-10.045501708984375,-14.355506896972656,-5.347507476806641,-6.790008544921875,-21.20001220703128,2,-0.09105765756643369,-1.2096434180936448,157.8000030517578,3.1807375772943636,152.5,-1.1161292863067067,149.00999450683594,-0.09105765756643369
7121,2021-04-29,156.5500030517578,160.25,154.74000549316406,160.13999938964844,1933200.0,-0.01621317006151457,1.8923874213030454,-0.9728980928593877,67.28463085011987,63.21769404759161,-9.15896880723642,-10.909973251097028,-7.202931249638425,-6.791527204121451,11.848539134492086,5.5099945068359375,4.504514623594019,9.895003509521473,-1.2197468554046509,21.009753874447597,4.337628327058411,15.452378691984535,-14.043420323961442,78.78442413828101,18.808630542540698,5.557375182463067,4,-7.275001525878906,-11.585006713867188,-2.8337554931640625,-4.2100067138671875,-13.07000732421875,3,-0.08648999221319298,-1.4005408802950858,159.1300048828125,-1.2096434180936448,157.8000030517578,3.1807375772943636,152.5,-0.08648999221319298
7122,2021-04-30,155.6300048828125,157.67999267578125,154.25999450683594,154.25999450683594,2126500.0,-0.005876704893075901,-3.9926602439160215,-0.3816188784141044,65.02437110165641,62.53952128789401,-7.397487795109555,-9.453141541015782,-6.625566228428113,-5.767634266979059,11.563286359967066,3.4199981689453125,4.8646516596996605,8.32650527954101,-3.308140275436955,19.961150834518975,2.5091825020520275,14.143828057029992,-10.63934373690762,59.06075659771707,-2.052811059986645,5.817322777488984,4,-6.355003356933594,-10.665008544921875,-5.654499053955078,-3.290008544921875,-12.779998779296875,4,-0.07871232805797379,1.8923874213030454,156.5500030517578,-1.4005408802950858,159.1300048828125,-1.2096434180936448,157.8000030517578,-0.07871232805797379
7123,2021-05-03,148.44000244140625,156.58999633789062,148.22999572753906,156.25999450683594,3298900.0,-0.04619933313515112,-1.0291250090274935,-5.707980174862171,52.69349331786516,61.531608068773856,0.1955966007820109,-2.0293070359815317,0.17277744910759907,1.4746504015685105,10.892565901870892,8.360000610351562,4.442280381009425,0.9220024108886662,-10.625706165137387,12.46971098691472,-4.851851877124375,6.695856698901707,-1.3130338559280403,1.7471434211411592,-56.012797593007875,5.7738542880130295,5,0.8349990844726562,-3.475006103515625,-1.4344978332519531,3.899993896484375,-6.6699981689453125,0,-0.03516573116982813,-3.9926602439160215,155.6300048828125,1.8923874213030454,156.5500030517578,-1.4005408802950858,159.1300048828125,-0.03516573116982813
7124,2021-05-04,138.92999267578122,148.25,136.14999389648438,146.67999267578125,4812800.0,-0.06406635414452322,1.2222203539922207,0.9910495989197895,44.75524667401199,60.279272124185944,10.707798133905328,7.535475637154946,9.309234621868285,10.99255172383451,10.677206994273952,12.290008544921875,4.168897247281393,-8.377507019043009,-20.40476768919467,3.6497536511086537,-14.391137354118825,-2.3638766839671916,21.32000732421878,11.535261722988983,-46.52747081046931,6.013630335075827,5,9.270004272460966,6.035003662109403,7.6005134582519815,13.410003662109403,2.9500122070312784,1,0.003598934905055584,-1.0291250090274935,148.44000244140625,-3.9926602439160215,155.6300048828125,1.8923874213030454,156.5500030517578,0.003598934905055584
7125,2021-05-05,143.6699981689453,152.83999633789062,140.8800048828125,147.0,5260300.0,0.0341179424390079,-1.6846255940403305,0.4296776556199581,47.333331201947544,59.8179207727454,7.128120535409096,3.096797709663406,4.094114930485716,6.318418289775536,9.997768776271986,13.910003662109403,3.5812349990569885,-3.728001403808605,-15.609022207455467,8.153019399838257,-9.668511805632022,2.212508998014812,16.098001708984384,31.203329327638407,-24.682088362387773,5.940510401823426,5,4.529998779296875,1.2949981689453125,1.8490028381347656,8.669998168945312,-2.0999908447265625,2,-0.04774831696096138,1.2222203539922207,138.92999267578122,-1.0291250090274935,148.44000244140625,-3.9926602439160215,155.6300048828125,-0.04774831696096138
7126,2021-05-06,139.96000671386722,145.49000549316406,139.10000610351562,142.16000366210938,2575600.0,-0.0258230076032675,-2.2602052930895558,0.6606593809425534,45.148986638026905,58.425568974817324,11.495127905787086,6.710583154334387,7.29349468982096,10.012701916917422,9.805660303328137,6.3899993896484375,3.673034055414803,-7.158493041992159,-19.47749724408945,5.160511160105131,-13.317995143040804,-0.9989909409435143,19.335633044433564,17.696298343716247,-37.97031825338284,6.159502101048649,5,8.239990234374972,6.824996948242159,4.4439888000488,12.219985961914034,3.8999938964843466,3,-0.014504243646087711,-1.6846255940403305,143.6699981689453,1.2222203539922207,138.92999267578122,-1.0291250090274935,148.44000244140625,-0.014504243646087711
7127,2021-05-07,146.19000244140625,148.5500030517578,142.1699981689453,142.74000549316406,1978000.0,0.04451268525783636,-1.7799515310277882,-1.5681826063435238,50.156845318169765,56.91896377115151,5.389849566430627,0.699154297238124,0.9071503427334164,3.7904520734118705,9.446531979602682,8.589996337890597,4.155670418507327,-1.0444976806640511,-13.278101614091668,11.189106252763565,-7.161299647377859,5.072304286049757,12.642724399658192,49.119409714860744,-4.776581591145536,6.116801966713802,5,2.0099945068359375,2.0099945068359375,-1.8025093078613281,5.989990234375,-3.850006103515625,4,-0.018537565282231716,-2.2602052930895558,139.96000671386722,-1.6846255940403305,143.6699981689453,1.2222203539922207,138.92999267578122,-0.018537565282231716
7128,2021-05-10,141.80999755859375,145.0449981689453,140.99000549316406,144.14999389648438,1641600.0,-0.02996104254508125,-1.037694761378972,-0.6782604080513404,51.78114526977647,54.79501418373334,9.045210930573887,5.127842445092028,5.040257988486417,8.205503602795403,9.789666102296222,5.1999969482421875,4.584446346434618,-5.288502502441418,-17.707766315828934,7.130761310946099,-11.498134409135162,0.9211294042523264,16.569074623579098,33.912539449769426,-25.383239642711885,6.209631906693756,5,6.3899993896484375,6.3899993896484375,2.5649986267089844,10.3699951171875,1.2100067138671875,0,0.007333816817056027,-1.7799515310277882,146.19000244140625,-2.2602052930895558,139.96000671386722,-1.6846255940403305,143.6699981689453,0.007333816817056027
7129,2021-05-11,146.39999389648438,147.08999633789062,137.0,137.5,2085900.0,0.03236722669002301,-1.0383843552618195,-3.8034221474496914,54.31938491787284,53.166381698827436,2.981613060204836,0.5876657206130176,0.13329697442048882,3.5813184294346456,10.157774193150267,10.089996337890625,4.480155225162946,-0.7110061645507812,-13.126753057603707,11.704740728502145,-6.918879611077244,5.496867281975682,11.534496719974697,59.343409530965516,-3.601054210677134,6.207873446526461,5,1.8000030517578125,1.8000030517578125,-3.012500762939453,5.779998779296875,3.850006103515625,1,-0.031625613504445815,-1.037694761378972,141.80999755859375,-1.7799515310277882,146.19000244140625,-2.2602052930895558,139.96000671386722,-0.031625613504445815
7130,2021-05-12,141.6199951171875,144.0,140.25,142.8800048828125,1680200.0,-0.03265026624711942,1.1428571428571428,-0.1415742280590464,48.553204570514325,51.08511211220459,5.606160488847337,5.445221649472103,4.663526327541177,8.250126385629471,10.545775302642161,6.149993896484375,3.6852997380190686,-5.363005065917974,-17.957480157544666,7.231470025708717,-11.66024261173132,0.9342324798953712,15.878805564872067,39.999947155722836,-22.35939543222306,6.297237545813351,5,5.2949981689453125,6.5800018310546875,-0.5424995422363281,10.55999755859375,12.300003051757812,2,0.0018359679041779486,-1.0383843552618195,146.39999389648438,-1.037694761378972,141.80999755859375,-1.7799515310277882,146.19000244140625,0.0018359679041779486
7131,2021-05-13,138.39999389648438,144.25,135.50999450683594,142.94500732421875,2305600.0,-0.02273691097107189,1.44304877268559,3.607125557062585,41.43940794830776,48.46456065072141,6.683693404737056,8.463570899218212,7.757861715107765,11.421314520484685,11.303990365252433,8.740005493164062,1.8959633859865619,-8.17950592041015,-21.34722875059518,4.988216909774877,-14.763367335502664,-1.5956445053176367,18.671830649863693,22.162557483705637,-34.36605966698842,6.5838614150925086,5,7.650001525878906,9.480003356933594,2.157501220703125,13.779998779296875,17.32000732421875,3,0.0229047223087695,1.1428571428571428,141.6199951171875,-1.0383843552618195,146.39999389648438,-1.037694761378972,141.80999755859375,0.0229047223087695
7132,2021-05-14,142.19000244140625,142.83999633789062,139.00999450683594,140.1300048828125,1397000.0,0.02738445601201822,1.2797729336966395,-0.453243448308277,41.721539806632215,47.245454705028855,0.879186202732626,4.667950876880809,4.002271923744956,7.5031235475504445,11.847582508553986,4.44000244140625,0.08188251491529286,-4.233997344970703,-17.53808742898812,9.070092739046714,-10.886042386979398,2.4180476970379914,14.019348903361333,57.68572433776471,6.338441781752273,6.652045042008709,5,1.9849929809570312,5.689994812011719,-1.4600067138671875,9.989990234375,16.8699951171875,4,0.011744835363045159,1.44304877268559,138.39999389648438,1.1428571428571428,141.6199951171875,-1.0383843552618195,146.39999389648438,0.011744835363045159
7133,2021-05-17,139.99000549316406,141.14999389648438,138.27999877929688,140.35000610351562,1405000.0,-0.015472233704678096,1.9286020132503952,-0.17475778495451988,34.95014913225812,46.155999422611764,1.9606860309805825,6.740180771078229,6.127047710943259,9.575533850752379,12.283433202939028,3.910003662109375,-1.700482450073224,-6.133494567871082,-19.745833139723203,7.478844003981038,-12.939663853797128,0.6726747180549637,15.39137157808625,38.687480811219295,-6.668637644553208,6.80616928592606,5,4.184989929199219,7.889991760253906,0.739990234375,12.189987182617188,21.539993286132812,0,0.016786847292761253,1.2797729336966395,142.19000244140625,1.44304877268559,138.39999389648438,1.1428571428571428,141.6199951171875,0.016786847292761253
7134,2021-05-18,136.86000061035156,142.77000427246094,136.5,141.6999969482422,2452300.0,-0.022358773912365737,-1.2553982106592019,13.444411477980758,31.73692122918183,44.423064981193356,5.326301061141095,10.166159898322036,9.167443149783423,12.527000675531752,12.29370574759804,6.2700042724609375,-3.5593273564997503,-9.120499420166027,-23.071945382767552,4.830946542435498,-16.096222401466775,-2.1447764388652786,17.726521158322186,15.446284382447168,-22.51065778735967,6.975722981300763,5,5.1699981689453125,11.019996643066406,4.689994812011719,15.319992065429688,27.410003662109375,1,0.045009525315196086,1.9286020132503952,139.99000549316406,1.2797729336966395,142.19000244140625,1.44304877268559,138.39999389648438,0.045009525315196086
7135,2021-05-19,138.83999633789062,139.1199951171875,132.33000183105472,132.69000244140622,2550300.0,0.01446730760418613,1.0238455835868803,-1.2706608573932732,35.33211556236981,43.33230152834257,2.8933892036529585,8.445091022816428,6.907839667419012,10.421758162688349,12.29761324283932,6.789993286132784,-4.416849581324129,-7.030003356933605,-21.17947831217822,7.119471598311009,-14.104740834555912,0.04473412068870175,14.98346434030961,54.6140562655131,20.920091667649636,7.074737477622305,5,1.600006103515625,7.450004577636719,3.6200027465820312,13.339996337890625,23.150009155273438,2,0.08218095623066146,-1.2553982106592019,136.86000061035156,1.9286020132503952,139.99000549316406,1.2797729336966395,142.19000244140625,0.08218095623066146
7136,2021-05-20,142.77999877929688,143.22999572753906,137.02000427246094,137.24000549316406,1556200.0,0.028378007384972648,-1.0769217029637284,0.900812810448431,39.86432944148849,42.18868865315576,-0.6755742085790075,4.690438943602544,2.897819025485404,6.399065253707477,13.065911745747488,6.209991455078125,-4.024643083334809,-3.0550010681152457,-17.232802724419514,11.122800588189023,-10.14390189626738,4.033899760036888,9.753854368074627,95.87158531907684,62.68530666490355,7.088900828152129,5,-3.0699996948242188,3.5100021362304688,1.2249984741210938,9.399993896484375,18.75,3,0.07802212834353761,1.0238455835868803,138.83999633789062,-1.2553982106592019,136.86000061035156,1.9286020132503952,139.99000549316406,0.07802212834353761
7137,2021-05-21,143.32000732421875,145.49000549316406,142.75,144.0800018310547,1252400.0,0.0037821021819490763,-1.884202410877055,-0.13718329022857914,45.48819770478207,41.48947225704527,-1.861233012459138,3.902370723228586,2.018601273549848,5.81060117204197,14.145017647661367,2.7400054931640625,-4.113662529068108,-2.2304931640624943,-16.368337730470444,11.907351402345455,-9.299415447266483,4.8384291191414945,8.001614744173736,83.51065680024671,44.43296995307729,7.068922283203978,5,-3.6100082397460938,2.9699935913085938,0.8274917602539062,8.8599853515625,18.959991455078125,4,0.08651962924082945,-1.0769217029637284,142.77999877929688,1.0238455835868803,138.83999633789062,-1.2553982106592019,136.86000061035156,0.08651962924082945
7138,2021-05-24,147.3000030517578,148.42999267578125,143.3300018310547,144.17999267578125,1745700.0,0.027769993888819178,-1.1161822573547802,-4.105306483024474,58.172241045332726,41.917567382318595,-5.565887261763407,-0.5134975249278568,-2.1978407780319458,1.8025660674993276,14.779614914456726,5.1099853515625,-3.6554140144275493,2.009502410888672,-11.777118105636731,15.796122927414075,-4.883807847374015,8.90281266915136,2.8821218023944084,92.98142691557145,48.33701824300521,6.8933102582627,5,-6.920005798339844,-1.0100021362304688,-3.1525039672851562,4.8799896240234375,13.949996948242188,0,0.07983702826335826,-1.884202410877055,143.32000732421875,-1.0769217029637284,142.77999877929688,1.0238455835868803,138.83999633789062,0.07983702826335826
7139,2021-05-25,144.25999450683594,149.3800048828125,142.85000610351562,148.49000549316406,2175900.0,-0.020638211011127283,1.1730409879351666,-1.3557682432399387,50.59583540852002,42.14452636431922,-3.1976253631447094,1.5390234683620463,0.5477908038819805,4.768151567505129,14.556475479300557,6.529998779296875,-4.076932621429876,-0.3535057067871037,-12.820257284451202,12.113245870876995,-6.586881495619167,5.87987008204496,-11.929992675781222,69.97061900555666,22.65003833003003,6.233375788832056,5,-3.4049911499023438,2.0300064086914062,-0.22249221801757812,7.9199981689453125,15.220001220703125,1,0.11971443872225151,-1.1161822573547802,147.3000030517578,-1.884202410877055,143.32000732421875,-1.0769217029637284,142.77999877929688,0.11971443872225151
7140,2021-05-26,144.63999938964844,146.39999389648438,143.1699981689453,144.97999572753906,1549200.0,0.0026341667633607013,1.0314485326577225,0.08037717608524698,55.06711815213445,43.65871638696663,-3.4689937242361566,0.018766079336785424,-0.13662694158588806,4.328111143663705,14.147699022923549,3.2299957275390625,-4.2996327896988475,0.7509994506835938,-9.681926991542724,11.183925892909912,-4.465463770429551,5.9674626717967385,-11.968997497558576,61.65044288756519,10.145433866544096,5.216463221113153,5,-3.7849960327148438,1.6500015258789062,-0.7425003051757812,7.5399932861328125,16.759994506835938,2,0.1357162953930251,1.1730409879351666,144.25999450683594,-1.1161822573547802,147.3000030517578,-1.884202410877055,143.32000732421875,0.1357162953930251
7141,2021-05-27,143.00999450683594,145.4949951171875,142.4199981689453,143.8699951171875,2229000.0,-0.011269392213017038,-2.01471281218912,2.5294408042366037,46.17603960970118,44.153660809529846,-1.2474764222104113,0.6138492471187931,1.1566555636385942,5.908270940998591,13.885630708255414,3.0749969482421875,-5.139710246642295,-0.20200500488280682,-8.765370567619243,8.36136055785363,-4.483687786251039,4.0796777764854255,-10.004812554931618,8.476950700566285,-41.539910395698506,4.281682781368218,5,-2.1549911499023438,3.2800064086914062,0.5850067138671875,9.169998168945312,18.230010986328125,3,0.1327180736687663,1.0314485326577225,144.63999938964844,1.1730409879351666,144.25999450683594,-1.1161822573547802,147.3000030517578,0.1327180736687663
7142,2021-05-28,143.3800048828125,145.3800048828125,142.17999267578125,142.6300048828125,1624800.0,0.002587304315705641,-2.878745283716801,-0.8720924043221376,52.089440701164406,46.058026539408324,-1.5990951239060394,-0.7599171045777666,0.6816497011014917,5.484153267614943,13.713602021234417,3.20001220703125,-5.19776722359677,0.7805053710937386,-5.487904731589424,7.048915473776901,-2.3536996802478427,3.91471042243532,-10.047326472290024,16.666807951511043,-33.9253352112256,3.1342050513415787,5,-2.5250015258789062,2.9099960327148438,-0.0225067138671875,8.79998779296875,14.30999755859375,4,0.12658664582497914,-2.01471281218912,143.00999450683594,1.0314485326577225,144.63999938964844,1.1730409879351666,144.25999450683594,0.12658664582497914
7143,2021-06-01,143.22000122070312,145.6999969482422,141.52999877929688,143.8699951171875,1883500.0,-0.0011159412516420497,-1.0694786263299383,-0.8666585286458334,45.202190190370864,47.554167535096,-1.0423473291304788,-1.0656717332697951,0.5533910780280848,5.612201222748013,14.629163614096303,4.1699981689453125,-4.448269808874841,0.8815017700195256,-4.767023180148868,6.530026720187919,-1.9427607050646714,3.7057642451037225,-9.566376280734858,21.528676782166865,-26.8016362748906,2.8242624750842036,6,-2.3649978637695312,3.0699996948242188,0.18999481201171875,8.959991455078125,15.029998779296875,1,0.13308195361080988,-2.878745283716801,143.3800048828125,-2.01471281218912,143.00999450683594,1.0314485326577225,144.63999938964844,0.13308195361080988
7144,2021-06-02,139.42999267578122,143.82000732421875,137.79800415039062,143.22000122070312,3088700.0,-0.026462843964660143,1.4136184890498003,5.830837128503729,46.594092224627936,48.8054982753469,3.5208022005925557,2.9130708411029502,3.9345526375660995,9.283223924194857,14.480837156980208,6.022003173828125,-4.060374788422621,-2.9335067749023835,-8.522626002384584,2.655612452579817,-5.728066388643498,-0.13894716116126915,-5.461840136956056,18.972221236740012,-29.155545875495385,2.7945596137411033,6,3.770011901855497,6.860008239746122,4.7750053405762,12.750000000000028,23.20001220703128,2,0.15649435896448183,-1.0694786263299383,143.22000122070312,-2.878745283716801,143.3800048828125,-2.01471281218912,143.00999450683594,0.15649435896448183
7145,2021-06-03,136.80999755859378,140.61000061035156,136.02999877929688,137.83000183105472,2466500.0,-0.018790757045220263,-2.550386496572611,0.2691298081181386,47.48019987773647,49.65170610159667,6.506821438750876,5.262597001817625,6.396967947927038,11.78487505241148,15.104295358147501,4.5800018310546875,-3.082678588630273,-5.210501861572226,-11.28310070185438,0.8620969787099284,-8.246801281713317,-2.1742024414311345,-2.533607972888859,8.06617297821036,-41.555439212665945,3.0362994201410793,6,5.895004272460909,9.480003356933565,9.445003509521456,15.369995117187472,26.029998779296847,3,0.16570425095750796,1.4136184890498003,139.42999267578122,-1.0694786263299383,143.22000122070312,-2.878745283716801,143.3800048828125,0.16570425095750796
7146,2021-06-04,137.92999267578122,138.72999572753906,136.59500122070312,136.59500122070312,2160300.0,0.008186500527549212,-2.19851411589896,-1.3088096698430467,42.624645872893524,49.333533675831276,5.170205757796538,4.197951692050623,5.325487332205881,10.550090815566875,15.550039293808455,2.1349945068359375,-1.5023234478534846,-3.989006042480497,-10.270871950157073,2.2928598651960783,-7.129938996318771,-0.8480730886422236,-3.3515307841341553,19.648337706888885,-27.757190940103126,3.140932953838287,6,4.775009155273466,8.360008239746122,8.999507904052763,13.082504272460966,26.68000793457034,4,0.17015879407658518,-2.550386496572611,136.80999755859378,1.4136184890498003,139.42999267578122,-1.0694786263299383,143.22000122070312,0.17015879407658518
7147,2021-06-07,143.47999572753906,143.99000549316406,137.92999267578122,138.02000427246094,2110900.0,0.040237826045591785,-1.148935134082191,4.089907417990714,55.41418824104217,49.02708336424344,-0.39640225727626444,-1.6500890099604248,0.057127657532191733,4.889740926562325,16.082752360838462,6.060012817382841,-0.1319649281277009,1.6964973449707088,-4.308268632853014,7.701263322794432,-1.3058856439411386,4.698880333882556,-8.605502976068692,77.04238220196834,27.355365760511376,3.002382988911855,6,-0.774993896484375,1.5250015258789062,3.640003204345703,6.910003662109375,18.050003051757812,0,0.12378038956280935,-2.19851411589896,137.92999267578122,-2.550386496572611,136.80999755859378,1.4136184890498003,139.42999267578122,0.12378038956280935
7148,2021-06-08,142.85000610351562,145.19700622558594,141.52000427246094,144.10000610351562,1935100.0,-0.004390783682624022,1.13530876449895,-0.22893808722675266,60.073999672549675,50.0802127269134,-0.518559204548751,-0.9888905505097796,0.8489338890827298,5.381447774603316,16.413933661497452,3.677001953125,0.6859407385883287,1.0145072937011719,-5.0092076686940175,7.038222256096361,-1.9973501874964086,4.026364774898752,-7.6854031094184165,74.39731410908352,19.537236763742058,3.011857481197594,6,-1.635009765625,1.6099929809570312,4.269992828369141,4.0009918212890625,19.979995727539062,1,0.1038851641849905,-1.148935134082191,143.47999572753906,-2.19851411589896,137.92999267578122,-2.550386496572611,136.80999755859378,0.1038851641849905
7149,2021-06-09,141.77000427246094,144.8800048828125,141.6699981689453,144.8800048828125,1140100.0,-0.007560390513893789,1.0643125941408225,2.48800048828125,55.081520372815795,50.08181297365577,0.19120001071075876,-0.28832338303075744,2.2465974104645454,6.410806695025258,16.274577903862202,3.2100067138671875,0.9792717391769088,0.16600494384766762,-5.461975121880982,5.793985009576318,-2.6479850890166574,2.9799949767119926,-6.32109324058942,62.61591393697078,7.405616505927661,2.813990032864329,6,-0.9050064086914062,0.8149948120117188,5.349994659423828,5.08099365234375,19.399993896484375,2,0.1162445879303704,1.13530876449895,142.85000610351562,-1.148935134082191,143.47999572753906,-2.19851411589896,137.92999267578122,0.1162445879303704
7150,2021-06-10,141.8800048828125,142.6699981689453,140.00199890136722,141.0,1384300.0,0.0007759089161072374,1.1691126301033152,-0.2829597138609635,48.20001440427929,50.30669906194223,-0.39278315691839794,-0.3982652151323123,2.515923472262614,6.221547768964598,16.232603373599613,2.6679992675780966,0.11101369239855785,0.2630050659179801,-5.366331646303308,5.892341778139269,-2.551663290192664,3.0776734220286244,-6.152471973922161,61.439207011730566,10.902511505816783,2.814668356110646,6,-1.0150070190429688,0.7049942016601562,4.702491760253906,4.9709930419921875,11.449996948242188,3,0.14625034737726939,1.0643125941408225,141.77000427246094,1.13530876449895,142.85000610351562,-1.148935134082191,143.47999572753906,0.14625034737726939
7151,2021-06-11,141.57000732421875,141.9320068359375,139.71000671386722,141.69000244140625,1473100.0,-0.002184927741226139,6.35756871463208,-0.13635733111388543,46.46750379467365,49.682039405665485,-0.3447866727598239,0.17012080597731938,3.019262368915264,6.524885122777732,15.651939075924254,2.222000122070284,-0.10284648754409886,-0.20549316406248863,-5.628163570280265,5.217177242155287,-2.9168283671713766,2.5058420390463993,-5.569424975849955,50.08955361773538,3.5700143619859404,2.711335203108889,6,-0.7050094604492188,-0.7150039672851562,5.012489318847656,4.25299072265625,12.199996948242188,4,0.15024361032178302,1.1691126301033152,141.8800048828125,1.0643125941408225,141.77000427246094,1.13530876449895,142.85000610351562,0.15024361032178302
7152,2021-06-14,143.86000061035156,145.3249969482422,141.55499267578125,141.85000610351562,1473900.0,0.016175695187246486,-1.8999794594911823,-16.75063580874873,42.54766054111803,49.38709166685962,-2.8603261166631455,-2.0957981822029694,0.7829904384121278,4.217689076086884,14.791070755857321,3.7700042724609375,-0.5725918908930794,2.0010002136230582,-3.4994173262079755,7.501417753454092,-0.7492085562924728,4.751208983538589,-7.5918298112939055,73.909191703987,31.89255286023314,2.750208769915521,6,-3.1825027465820312,-3.0049972534179688,3.6324996948242188,1.9629974365234375,15.839996337890625,0,0.1442374524674297,6.35756871463208,141.57000732421875,1.1691126301033152,141.8800048828125,1.0643125941408225,141.77000427246094,0.1442374524674297
7153,2021-06-15,142.33999633789062,144.30999755859375,142.10000610351562,143.58999633789062,1102500.0,-0.010565857542138568,-1.5549322607959357,-0.6218922468438512,45.547316726552886,49.27078327818461,-1.6520037839308657,-0.4118261184463563,2.292126914419299,5.761614028717474,13.797504406486327,2.209991455078125,-0.49024458007889393,0.36349639892577557,-5.068793213957406,5.795786011808957,-2.3526484075158294,3.0796412053673805,-5.809588857157877,46.83872124874968,8.012809524054617,2.716144806441591,6,-1.6624984741210938,-1.4849929809570312,5.8600006103515625,3.4499969482421875,18.160003662109375,1,0.13481806193006007,-1.8999794594911823,143.86000061035156,6.35756871463208,141.57000732421875,1.1691126301033152,141.8800048828125,0.13481806193006007
7154,2021-06-16,143.02000427246094,145.25999450683594,141.75999450683594,142.60000610351562,1715000.0,0.004777349670264774,-2.3332994252581254,-0.33599853515625,46.29461587108356,49.139051721889835,-1.9771313543647864,-0.6394656284777511,1.6414889878081453,5.165449271503604,12.569722248293868,3.5,-0.7256187273955561,0.735504150390625,-4.145920646791666,5.616928947572916,-1.7052082482005346,3.1762165489817846,-6.232604843686602,58.949302143571245,22.059998430926598,2.4407123985911476,6,-2.0600051879882812,-2.1650009155273438,5.17999267578125,2.7449951171875,22.839996337890625,2,0.1385120750021418,-1.5549322607959357,142.33999633789062,-1.8999794594911823,143.86000061035156,6.35756871463208,141.57000732421875,0.1385120750021418
7155,2021-06-17,150.25,151.0500030517578,141.13999938964844,141.88999938964844,3008800.0,0.05055233891453059,-1.010142606219581,19.904850136239784,63.18281814095098,51.42329308500733,-7.934578275316738,-7.347535762195264,-5.433253504144602,-1.9125818895182647,11.18642383438717,9.910003662109375,-0.4823259303821601,7.394999694824207,1.6228408166138024,13.167158573034612,4.508920255719005,10.28107913392941,-13.210748462144892,92.94529708898808,50.29486979970014,2.8860794391052096,6,-5.760002136230469,-8.55999755859375,-2.0500030517578125,-5.285003662109375,13.979995727539062,3,0.0726788563656926,-2.3332994252581254,143.02000427246094,-1.5549322607959357,142.33999633789062,-1.8999794594911823,143.86000061035156,0.0726788563656926
7156,2021-06-18,153.9199981689453,155.75,149.55999755859375,151.1199951171875,3776200.0,0.024425944552048717,-1.0912176878287922,0.33492857025521966,67.13263193819895,52.725342384691416,-10.167037143467041,-10.688148486497823,-9.02110976029985,-5.3917647086159946,10.75179818355859,6.19000244140625,0.11509051529310454,10.507997894287115,2.906291586885402,18.109704201688828,6.707144740586273,14.308851047987957,-16.32031657053409,87.47432063926072,39.82128383653637,3.800853153700853,6,-6.189994812011719,-9.879997253417969,-6.3625030517578125,-8.955001831054688,8.259994506835938,4,-0.0038331363364689786,-1.010142606219581,150.25,-2.3332994252581254,143.02000427246094,-1.5549322607959357,142.33999633789062,-0.0038331363364689786
7157,2021-06-21,155.72000122070312,157.13999938964844,151.3000030517578,154.52000427246094,2235000.0,0.01169440666041388,1.89109210054199,0.42856987155383347,69.29012709066646,53.749356542259946,-11.229061967467374,-12.133641695558993,-10.662201155000844,-6.8788540517145975,10.76026956191799,5.839996337890625,1.0034681251016195,11.688001251220697,2.304099679326754,21.07190282311464,6.996050465273726,16.37995203716767,-17.031300518196588,91.1250114440918,38.508144158647774,4.691950785946971,6,-7.2949981689453125,-10.985000610351562,-8.7550048828125,-10.7550048828125,7.899993896484375,0,-0.012522456543513916,-1.0912176878287922,153.9199981689453,-1.010142606219581,150.25,-2.3332994252581254,143.02000427246094,-0.012522456543513916
7158,2021-06-22,159.05999755859375,159.99000549316406,154.80999755859375,155.9600067138672,2443800.0,0.021448730488749623,1.0887100495602338,2.583332273692509,80.71990005129261,56.59806539542404,-13.441362684181343,-15.33359711815146,-13.822475518436988,-10.042530495660685,11.399707194133816,5.1800079345703125,2.170642123916764,14.43999786376952,2.9552745072979576,25.924721220241082,8.697636185533725,20.182359542005315,-18.895192961115868,95.06627250164729,36.615846216923906,5.742361678235782,6,-9.209991455078125,-12.899993896484375,-13.032501220703125,-14.095001220703125,4.339996337890625,1,0.004023635102928136,1.89109210054199,155.72000122070312,-1.0912176878287922,153.9199981689453,-1.010142606219581,150.25,0.004023635102928136
7159,2021-06-23,161.52999877929688,162.1699981689453,156.3699951171875,158.82000732421875,2034400.0,0.015528739209198283,1.9072768157621,0.8741933737282254,88.86794136784059,61.11672394693085,-14.319487698283979,-17.332058101282712,-16.13257293168101,-12.293553326077443,12.327306195281778,5.8000030517578125,2.5999617717546073,16.046498870849604,2.3012570288410927,29.791740712858115,9.173877949845348,22.91911979185386,-19.38267409225037,96.95673120876027,30.80565317472265,6.872620921004258,6,-10.589996337890625,-14.279998779296875,-15.50250244140625,-16.56500244140625,-2.2599945068359375,2,-0.00637651697567454,1.0887100495602338,159.05999755859375,1.89109210054199,155.72000122070312,-1.0912176878287922,153.9199981689453,-0.00637651697567454
7160,2021-06-24,164.27000427246094,167.4550018310547,162.55999755859375,162.60000610351562,2195200.0,0.016962827424445326,-4.594241819180566,0.6162374297586739,89.40755990399109,65.88784129241056,-15.141791991682709,-19.52719866805728,-18.61402990013039,-14.893664196059376,13.513243490883564,5.9250030517578125,3.06654182649271,17.805004119873047,1.7106779103268934,33.8993303294192,9.757841015099984,25.85216722464611,-19.719958767586576,82.20175021977938,9.74834265279155,8.047163104773077,6,-9.972503662109375,-14.37750244140625,-19.315006256103516,-19.305007934570312,-2.9300079345703125,3,0.009679164159839049,1.9072768157621,161.52999877929688,1.0887100495602338,159.05999755859375,1.89109210054199,155.72000122070312,0.009679164159839049
7161,2021-06-25,161.99000549316406,165.7100067138672,161.3300018310547,165.47000122070312,4200300.0,-0.013879580690308035,1.212119927713536,-2.083832061766184,80.69653982215789,70.12660565697054,-10.795907874352736,-16.603635038663725,-16.170470785429472,-12.551712623374641,14.544076704859743,4.3800048828125,3.8467165654454902,14.576004791259777,-2.8442286510232577,31.99623823354281,5.865888070118245,23.28612151240131,-14.233266102624441,66.17148405548514,-5.465928102421401,8.710116721141523,6,-7.6925048828125,-10.247505187988281,-18.625003814697266,-17.025009155273438,-3.5200042724609375,4,0.013827953320672881,-4.594241819180566,164.27000427246094,1.9072768157621,161.52999877929688,1.0887100495602338,159.05999755859375,0.013827953320672881
7162,2021-06-28,161.52999877929688,162.29100036621094,159.27999877929688,161.13999938964844,1922100.0,-0.002839722811705192,2.1495790271736963,-0.11206892771797514,81.1540791034065,74.08291258773207,-8.454949432523279,-15.509328936438578,-15.511158485907146,-11.840672286026916,15.420506123497693,3.0110015869140625,4.962932265205097,13.208498382568365,-5.190435786520112,31.607432551656842,4.0090312980241265,22.407965467112604,-11.015502647085157,53.143526691709816,-17.39523443318597,9.199467084544235,6,-7.2324981689453125,-9.787498474121094,-18.529998779296875,-16.56500244140625,-10.959991455078125,0,0.00402398255058789,1.212119927713536,161.99000549316406,-4.594241819180566,164.27000427246094,1.9072768157621,161.52999877929688,0.00402398255058789
7163,2021-06-29,162.27999877929688,162.97999572753906,159.27999877929688,160.5,1285400.0,0.004643100387964116,1.3270474654997024,4.56410657693963,84.58682659999805,78.33760266872255,-6.793405948284573,-15.555738229995313,-16.07159503168566,-12.532478092654515,16.26948922262538,3.6999969482421875,6.311585208807003,13.005498504638666,-6.236035004983734,32.247032014261066,3.3847317498274663,22.626265259449866,-9.393831849247135,53.31529167876862,-17.472773268200825,9.620766754811202,6,-7.9824981689453125,-10.537498474121094,-19.279998779296875,-17.31500244140625,-15.860000610351562,1,0.008257310500187076,2.1495790271736963,161.52999877929688,1.212119927713536,161.99000549316406,-4.594241819180566,164.27000427246094,0.008257310500187076
7164,2021-06-30,161.25,163.1199951171875,160.5800018310547,162.27000427246094,1532800.0,-0.006347046999289674,-1.15253612646688,-0.5730365011058344,81.68137140392805,80.39299747572001,-3.246993908889465,-13.499341297942351,-14.657638981043362,-11.596421849435586,16.594261017688652,2.5399932861328125,7.713570920020658,10.88449935913087,-8.480779031165525,30.249777749427267,1.2018601639826727,20.56713855427907,-6.324196183809562,24.097865263542985,-45.89519270050067,9.6826391951482,6,-2.7425003051757812,-9.507499694824219,-17.915000915527344,-16.285003662109375,-15.460006713867188,2,0.013333295482073737,1.3270474654997024,162.27999877929688,2.1495790271736963,161.52999877929688,1.212119927713536,161.99000549316406,0.013333295482073737
7165,2021-07-01,159.47999572753906,163.63999938964844,157.9499969482422,160.60000610351562,1881100.0,-0.01097677068192826,-1.722484038533845,1.098044788846171,77.95813386473087,81.59583102311245,-0.033555789037365,-10.481255849956653,-12.55920516843787,-9.918513145830048,16.45134357691349,5.69000244140625,9.2440037325361,7.980995178222656,-10.684720367198963,26.646710723644276,-1.3518625944881535,17.313852950933466,-2.8001041892676426,19.716454302343873,-50.61338655212886,9.332857772710812,7,-0.1024932861328125,-7.737495422363281,-15.907493591308594,-14.514999389648438,-18.349990844726562,3,-0.001316725988862455,-1.15253612646688,161.25,1.3270474654997024,162.27999877929688,2.1495790271736963,161.52999877929688,-0.001316725988862455
7166,2021-07-02,161.39999389648438,163.90199279785156,159.6649932861328,160.41000366210938,1270200.0,0.012039116004401551,-2.416919953239402,-0.8839116633288375,77.70054138305466,82.53032150004447,-0.8727090187896067,-11.12307184662177,-14.20002965726934,-11.918301353049799,16.314349337024154,4.4219970703125,10.919898246728735,8.727493286132812,-9.286022672320655,26.74100924458628,-0.2792646930939213,17.734251265359546,-3.4499969482421875,57.96369882328813,-11.4212488558708,9.006757979226732,7,-0.26749420166015625,-9.657493591308594,-17.827491760253906,-16.43499755859375,-22.399993896484375,4,-0.00037173209952057196,-1.722484038533845,159.47999572753906,-1.15253612646688,161.25,1.3270474654997024,162.27999877929688,-0.00037173209952057196
7167,2021-07-06,161.24000549316406,163.2100067138672,160.25,161.35000610351562,1076900.0,-0.000991254085318749,-1.8325265932204626,-0.11111282367447596,81.18813077838449,82.58234713638801,0.17057386510413153,-10.08119549153895,-13.935246360866188,-12.034642766316665,17.275670642065577,2.9600067138671875,11.637824970572467,7.67950439453125,-10.176299280486205,25.535308069548705,-1.2483974429774776,16.607406232039978,-3.290008544921875,55.2757197426103,-16.260525347642222,8.927901837508724,7,0.6724929809570312,-9.497505187988281,-17.667503356933594,-16.275009155273438,-20.790008544921847,1,-0.01717938587256107,-2.416919953239402,161.39999389648438,-1.722484038533845,159.47999572753906,-1.15253612646688,161.25,-0.01717938587256107
7168,2021-07-07,157.69000244140625,162.49000549316406,156.72500610351562,162.49000549316406,1438100.0,-0.022016887439937016,1.402081551817861,43.636149257872106,72.11335390226186,80.72072630687927,3.917805413754621,-5.652204406057592,-10.432049639690291,-8.80134311924661,18.211823797627318,5.7649993896484375,11.861923619224314,3.3875015258789176,-13.815729485935094,20.59073253769293,-5.214113980028088,11.989117031785923,9.764999389648438,13.445703315183765,-57.217274409281245,8.601615505907013,7,4.400001525878906,-5.947502136230469,-14.117500305175781,-12.725006103515625,-18.589996337890625,2,-0.04515184860773347,-1.8325265932204626,161.24000549316406,-2.416919953239402,161.39999389648438,-1.722484038533845,159.47999572753906,-0.04515184860773347
7169,2021-07-08,158.25,158.89999389648438,154.30999755859375,155.80999755859375,1217300.0,0.0035512559447250514,1.454549905346302,-0.5083335187698881,65.09433962264151,78.01925738672932,3.1777894226424053,-5.179830795998498,-11.204172433657277,-9.636488275425222,19.00671060294919,4.589996337890625,11.881617824434898,3.123499298095709,-13.103234724058098,19.350233320249515,-4.98986771298118,11.236866309172598,8.990401916503913,41.07594241999551,-25.662693806117232,8.113367011076896,7,1.7600021362304688,-6.507499694824219,-14.677497863769531,-13.285003662109375,-22.0,3,-0.0747551458518464,1.402081551817861,157.69000244140625,-1.8325265932204626,161.24000549316406,-2.416919953239402,161.39999389648438,-0.0747551458518464
7170,2021-07-09,162.6300048828125,162.77999877929688,158.13999938964844,159.75999450683594,1436100.0,0.02767775597353861,1.92744610082359,1.176232583735648,66.00515355519603,76.38688113484466,-1.6308111438118544,-8.35390053707917,-15.792656569351436,-14.194398038561133,19.782155988573532,4.6399993896484375,11.32865960282794,6.4660041809082145,-8.82081545583398,21.75282381765041,-1.177405637462897,14.109413999279326,4.093180859374996,86.73906853254982,21.68880939067097,7.6434098183711,7,-3.5240097045898438,-10.887504577636719,-17.88500213623047,-17.665008544921875,-27.919998168945284,4,-0.10354799908426626,1.454549905346302,158.25,1.402081551817861,157.69000244140625,-1.8325265932204626,161.24000549316406,-0.10354799908426626
7171,2021-07-12,162.83999633789062,164.3040008544922,161.3000030517578,163.2100067138672,1385100.0,0.001291222091700961,1.3487094445869448,-0.12892300985171914,63.89538734223052,74.46924871693622,-1.9082216179705256,-7.260967945849927,-16.129811653363504,-14.51805282454734,20.633114101239315,3.003997802734375,10.25892547601336,5.612496185302746,-8.29680560784837,19.52179797845386,-1.3421547112727978,12.56714708187829,3.386661876953127,85.35117036430843,22.624333746017427,6.954650896575552,7,-3.5329971313476562,-10.814994812011719,-18.34249496459961,-17.875,-31.8699951171875,0,-0.13332100186265183,1.92744610082359,162.6300048828125,1.454549905346302,158.25,1.402081551817861,157.69000244140625,-0.13332100186265183
7172,2021-07-13,164.61000061035156,166.67999267578125,162.19000244140625,162.75,1760900.0,0.010869591699008696,-2.0134205850576303,-5.026887706709555,61.53846641893079,71.90831980792876,-3.5709002681507513,-7.7964566380122164,-17.979374960644805,-16.415574605147356,22.372367438696173,4.489990234375,8.87218150824728,6.3450004577636605,-6.413974561032234,19.103975476559555,-0.03448705163427235,12.724487967161593,-10.300003051757812,83.2660235851384,23.61247201268403,6.379487509397944,7,-4.1150054931640625,-11.917503356933594,-20.112499237060547,-19.645004272460938,-30.8800048828125,1,-0.15557985854682677,1.3487094445869448,162.83999633789062,1.92744610082359,162.6300048828125,1.454549905346302,158.25,-0.15557985854682677
7173,2021-07-14,161.52999877929688,166.7899932861328,160.25999450683594,165.25,1354200.0,-0.01871090346658444,-1.0862583362583362,-2.0,49.99999999999999,68.38816742971453,-0.6799812983848312,-3.3782804885730684,-14.784571658328105,-13.461697167262315,24.04459085125645,6.529998779296875,8.012821688331996,2.3054985046386776,-8.075668822664227,12.686665831941582,-2.885085159012789,7.496082168290144,-6.972601318359381,57.852593689363715,2.7971186202890763,5.190583663651457,7,-0.9800033569335938,-7.9474945068359375,-17.674999237060547,-16.56500244140625,-27.97999572753909,2,-0.13050208624007287,-2.0134205850576303,164.61000061035156,1.3487094445869448,162.83999633789062,1.92744610082359,162.6300048828125,-0.13050208624007287
7174,2021-07-15,162.8300018310547,164.5500030517578,158.16000366210938,162.10000610351562,2185200.0,0.008048059565294974,2.064749254441334,-0.19623534623493605,46.899219712093874,64.93717696831042,-1.9358688317770714,-3.2865775258040344,-15.645717187660523,-14.813845042959372,25.551842723896684,6.3899993896484375,7.1730014609102,2.615001678466797,-4.532955957585699,9.762959314519293,-0.9589771395594369,6.188980496493031,-7.783300537109369,54.219719661448686,2.4907424099273854,3.5739788180262466,7,-2.2800064086914062,-9.24749755859375,-19.992504119873047,-17.865005493164062,-30.169998168945312,3,-0.14573478757409997,-1.0862583362583362,161.52999877929688,-2.0134205850576303,164.61000061035156,1.3487094445869448,162.83999633789062,-0.14573478757409997
7175,2021-07-16,161.1699981689453,163.32000732421875,158.97999572753906,163.1699981689453,1128300.0,-0.010194703945478834,2.773893083179641,-2.7397420622478625,48.18582499388973,61.65776403618098,-0.012212081589666468,-0.8079526616943724,-13.70990502238169,-13.289936578787092,26.05969715914187,4.3400115966796875,6.081754705643135,0.40899810791015057,-4.987719069898873,5.805715285719174,-2.289360480994361,3.107356696814662,-5.6535651953124955,34.87830968483402,-14.403170419735623,2.6983585889045094,7,-0.6200027465820312,-7.587493896484375,-19.44499969482422,-16.205001831054688,-24.639999389648438,4,-0.15461933642775805,2.064749254441334,162.8300018310547,-1.0862583362583362,161.52999877929688,-2.0134205850576303,164.61000061035156,-0.15461933642775805
7176,2021-07-19,153.3300018310547,160.0,152.47999572753906,159.39999389648438,3142300.0,-0.04864426646994435,1.0687757505032038,3.0349960327148438,36.324219284811605,56.672884981339536,7.33391159140524,7.36308552859316,-5.5599126380751045,-5.624383903651903,25.640412107006977,8.69000244140625,4.889349253480617,-7.401498413085932,-12.959700800159624,-1.84329602601224,-10.180599606622764,-4.6223972195491,13.459991455078125,5.939945831822738,-41.082797658076956,2.7791011935368424,7,6.30499267578125,0.25250244140625,-11.605003356933594,-8.365005493164062,-13.169998168945312,0,-0.1214373892573467,2.773893083179641,161.1699981689453,2.064749254441334,162.8300018310547,-1.0862583362583362,161.52999877929688,-0.1214373892573467
7177,2021-07-20,153.77000427246094,155.58999633789062,153.0749969482422,153.50999450683594,4783600.0,0.0028696434888917377,-3.4513071189370206,-0.04283527273549973,35.65892310073836,52.62239267005915,6.3954010956632885,7.135336169775144,-5.8792568300235075,-6.093220489380315,25.00337518568696,2.5149993896484375,3.871735289116714,-6.863996124267572,-12.844699211457424,-0.8832930370777206,-9.854347667862498,-3.8736445806726465,12.733789062499994,9.014736303341794,-35.67485108393521,2.9903515435949317,7,5.864990234375,0.527496337890625,-12.910003662109375,-8.805007934570312,-16.840011596679716,1,-0.14827341105719882,1.0687757505032038,153.3300018310547,2.773893083179641,161.1699981689453,2.064749254441334,162.8300018310547,-0.14827341105719882
7178,2021-07-21,159.6999969482422,160.86000061035156,154.1699981689453,154.3000030517578,1834600.0,0.0385640405216745,-1.3639569303434034,20.76842723004695,47.75816689685065,50.69615125608239,0.8722348850470496,1.3236112816164791,-11.475994259804935,-12.035900377312657,24.061461661666428,7.089996337890625,2.8259964504107984,-0.96600341796875,-6.918026378410474,4.986019542472974,-3.942014898189626,2.010008062252126,6.523320434570309,59.817703724305325,12.0060731584757,2.9760114802208655,7,-0.06500244140625,-5.402496337890625,-18.933746337890625,-13.409996032714844,-22.959991455078125,2,-0.162617418390558,-3.4513071189370206,153.77000427246094,1.0687757505032038,153.3300018310547,2.773893083179641,161.1699981689453,-0.162617418390558
7179,2021-07-22,160.5,160.69000244140625,157.62899780273438,159.2899932861328,884300.0,0.005009411816188525,2.8502922180743355,0.22407557065109893,51.51786391427101,49.086452407090725,0.4748992534139802,0.46639935577240976,-12.074546898740067,-12.902666872161092,22.793348914464357,3.061004638671875,1.675762763785798,-0.11450042724609943,-6.052854979906215,5.823854125414016,-3.0836777035761713,2.8546768490839725,5.4484509497070235,73.98520011655225,21.68532145772457,2.969177276330064,7,-0.8650054931640625,-6.2024993896484375,-19.733749389648438,-14.209999084472656,-19.5,3,-0.16791275357160262,-1.3639569303434034,159.6999969482422,-3.4513071189370206,153.77000427246094,1.0687757505032038,153.3300018310547,-0.16791275357160262
7180,2021-07-23,165.86000061035156,168.2050018310547,161.17999267578125,161.17999267578125,2363100.0,0.03339564243209692,-2.002135574763049,3.867753691723729,56.02052851280745,48.21146809271039,-4.893329098023628,-5.026064055479708,-17.012562726261137,-18.23491215689154,21.269007566210682,7.7050018310546875,1.1616705342864861,5.1660003662109375,-1.0159839798005805,11.347984712222456,2.0750081932051785,8.256992539216697,-13.3800048828125,85.08743840691511,32.11997943789762,3.0909921730057572,7,-5.5175018310546875,-11.1875,-24.952499389648438,-19.56999969482422,-26.330001831054688,4,-0.20016879793843512,2.8502922180743355,160.5,-1.3639569303434034,159.6999969482422,-3.4513071189370206,153.77000427246094,-0.20016879793843512
7181,2021-07-26,164.22999572753906,165.5399932861328,162.11000061035156,165.17999267578125,1286300.0,-0.009827594819813212,3.1077801635524693,-0.20299045675216573,53.88209487945124,47.36076014387932,-3.403312240354751,-3.393633717527166,-14.867007302387748,-16.50379844012747,19.96477719569342,3.75,0.9945999212578727,3.4239959716796875,-2.935467367126364,9.783459310485739,0.24426430227666174,6.603727641082713,-11.435499877929686,73.72766146274557,20.182538036718228,3.1797316694030204,7,-3.8874969482421875,-5.347496032714844,-21.139995574951172,-17.93999481201172,-26.78999328613284,0,-0.1686658811962527,-2.002135574763049,165.86000061035156,2.8502922180743355,160.5,-1.3639569303434034,159.6999969482422,-0.1686658811962527
7182,2021-07-27,162.17999267578125,165.38999938964844,159.07000732421875,164.57000732421875,1424000.0,-0.0124825129701569,2.1364734390973457,2.5158129748309483,56.06591333372913,48.03475051429368,-1.9380633207531162,-1.362282915431365,-12.436827385238416,-14.30482175495294,18.857430234109156,6.3199920654296875,0.40032195504400647,1.3414932250976506,-5.040153710549646,7.723140160744947,-1.8493302427260119,4.532316692921313,-9.077286706542964,57.07155266699863,-1.4820191044676747,3.190823467823653,7,-1.837493896484375,-2.427490234375,-16.29499053955078,-15.889991760253906,-23.55999755859375,1,-0.1357750031330478,3.1077801635524693,164.22999572753906,-2.002135574763049,165.86000061035156,2.8502922180743355,160.5,-0.1357750031330478
7183,2021-07-28,163.6199951171875,167.0050048828125,162.14999389648438,162.91000366210938,1737400.0,0.008879038762105607,-3.3542484912347925,-0.29706573369426426,57.08629327147666,49.16664757644732,-3.4089052365121972,-2.8424845894275563,-13.40115825563808,-15.627958044710454,17.690227133455622,4.855010986328125,-0.10565970744175956,2.7144958496093636,-3.758358429651281,9.187350128870008,-0.5219312900209445,5.950922989239672,-10.215243230712872,56.64707859802714,-3.94721450231345,3.236427139630316,7,-3.277496337890625,-3.277496337890625,-17.039993286132812,-17.329994201660156,-16.509994506835938,2,-0.1631218875314746,2.1364734390973457,162.17999267578125,3.1077801635524693,164.22999572753906,-2.002135574763049,165.86000061035156,-0.1631218875314746
7184,2021-07-29,163.39999389648438,165.21499633789062,162.2030029296875,163.6999969482422,911400.0,-0.0013445864030589005,-1.2360877470221407,-0.42254459488502044,51.14140047861825,49.49504485252827,-3.463803806189219,-2.5857239588143557,-12.597329729521448,-15.279527570122639,16.44183015704431,3.011993408203125,-0.68761815571429,2.3869949340820256,-4.180668288642067,8.954658156806119,-0.8968366772800209,5.670826545444072,-9.699237011118157,47.399990980020746,-9.478735321891925,3.283831611362053,7,-3.0574951171875,-3.0574951171875,-15.394989013671875,-17.10999298095703,-15.209991455078125,3,-0.1631578298602,-3.3542484912347925,163.6199951171875,2.1364734390973457,162.17999267578125,3.1077801635524693,164.22999572753906,-0.1631578298602
7185,2021-07-30,159.27000427246094,161.9600067138672,159.0399932861328,161.44000244140625,1359700.0,-0.025275335240464103,-1.2205255249157292,7.233253649356595,45.25897583356941,50.48779558016802,0.4116143242772523,1.6102872671827981,-7.983297332080127,-11.148405414108822,15.547862516724479,4.3600006103515625,-0.8245242724873663,-1.7324951171875114,-8.31113963817694,4.846149403801917,-5.0218173776822255,1.5568271433072027,-5.279162488180958,2.8877671242061704,-48.30785291412051,3.2893222604947194,7,1.3699951171875,1.0724945068359375,-10.175003051757812,-12.020004272460938,0.089996337890625,4,-0.11471089208490692,-1.2360877470221407,163.39999389648438,-3.3542484912347925,163.6199951171875,2.1364734390973457,162.17999267578125,-0.11471089208490692
7186,2021-08-02,161.33999633789062,163.0,157.00999450683594,161.0500030517578,1592400.0,0.012996747723372781,2.3185620390134623,-0.13363757181129715,45.691693629223856,51.60254786111085,-0.44999317492425916,-0.489528512045581,-9.662230709853873,-13.121229432412292,14.423941767418698,5.9900054931640625,-0.9376190112101881,0.34049682617188637,-6.23743918119942,6.918432833543193,-2.948471177513767,3.6294648298575396,-7.064871352675141,43.3216341772094,-3.659606959307787,3.2889680036856546,8,-0.152496337890625,-0.99749755859375,-9.2449951171875,-11.447494506835938,-3.0500030517578125,0,-0.13518035238402748,-1.2205255249157292,159.27000427246094,-1.2360877470221407,163.39999389648438,-3.3542484912347925,163.6199951171875,-0.13518035238402748
7187,2021-08-03,158.47000122070312,162.4499969482422,155.22999572753906,162.4499969482422,2354700.0,-0.017788491275138818,2.6281452116871713,-13.724440936595633,45.94594813142454,51.40119022050794,3.527793502682158,2.279158168429376,-6.443872468884422,-10.305489444629472,13.126790199610358,7.220001220703125,-1.0519281944166892,-2.3909980773925668,-9.0635778254875,4.281581670702366,-5.727287951440019,0.9452917966548853,-3.9162786985708635,27.51594882381069,-17.342854333652824,3.336289874047463,8,3.24749755859375,1.87249755859375,-5.450000762939453,-8.577499389648438,-0.7599945068359375,1,-0.13270649723797356,2.3185620390134623,161.33999633789062,-1.2205255249157292,159.27000427246094,-1.2360877470221407,163.39999389648438,-0.13270649723797356
7188,2021-08-04,150.57000732421875,152.8000030517578,146.47000122070312,152.10000610351562,6548700.0,-0.04985166804840213,3.3208311634204772,0.3844222165140147,36.17501157142537,49.696428849080654,11.171282165251284,10.138179939732765,1.591561636813907,-2.4747842629785737,13.140716794518712,12.0,-0.2930373874311556,-9.934992218017584,-17.945516224369186,-1.9244682116659817,-13.940254221193385,-5.929730214841783,17.634994506835938,21.872537591414375,-20.90154732415775,4.005262003175798,8,6.767494201660156,6.767494201660156,2.449993133544922,-0.6775054931640625,13.80999755859375,2,-0.07936515657663201,2.6281452116871713,158.47000122070312,2.3185620390134623,161.33999633789062,-1.2205255249157292,159.27000427246094,-0.07936515657663201
7189,2021-08-05,146.4199981689453,150.2449951171875,145.0,149.8800048828125,4417200.0,-0.027561990791016733,1.5035852801398424,2.2614441009274957,34.2515436372819,47.277652751800034,14.655151537878709,14.07827339041819,5.929583571659805,1.5723189070742478,13.775645636566761,5.57000732421875,0.40053330304795054,-13.493501281738276,-23.66161598720319,-3.3253865762733597,-18.577558634470734,-8.409443929005818,21.350303649902344,7.888878716362847,-34.40163893323757,5.084057352732455,8,9.582504272460938,10.182502746582031,6.600002288818359,3.472503662109375,15.589996337890625,3,0.004712487706836965,3.3208311634204772,150.57000732421875,2.6281452116871713,158.47000122070312,2.3185620390134623,161.33999633789062,0.004712487706836965
7190,2021-08-06,145.7899932861328,148.07000732421875,145.0500030517578,146.39999389648438,2641700.0,-0.004302724291019189,-1.8899824047777234,0.17630041233930896,40.48459177920122,45.789041296216695,13.565377568790552,14.105158920376482,6.7319063710624505,2.090558020523275,13.76241692473545,3.0200042724609375,0.2061624879374051,-13.281505584716797,-25.149373474994036,-1.413637694439558,-19.215439529855416,-7.347571639578177,21.06949645996093,4.388851589626737,-40.74414730800744,5.9339339451386195,8,10.212509155273438,10.812507629394531,9.335006713867188,4.102508544921875,11.57000732421875,4,0.01646209798887277,1.5035852801398424,146.4199981689453,3.3208311634204772,150.57000732421875,2.6281452116871713,158.47000122070312,0.01646209798887277
7191,2021-08-09,141.1300048828125,145.9499969482422,140.92999267578125,145.39999389648438,2998200.0,-0.03196370545250282,-1.1498885817535467,6.9999749856167295,35.58393608012538,43.51326604581629,16.32029324182875,17.976985003867526,11.566164009543229,6.607035588873146,13.695413429254073,5.0200042724609375,-0.37444482132721646,-16.85599441528319,-31.021551726145645,-2.690437104420738,-23.938773070714433,-9.77321575985195,24.855105273437488,0.9294245693399086,-46.75755857885902,7.0827786554312295,8,12.837493896484375,13.437492370605469,14.429996490478516,8.762496948242188,17.759994506835938,0,0.129171650937562,-1.8899824047777234,145.7899932861328,1.5035852801398424,146.4199981689453,3.3208311634204772,150.57000732421875,0.129171650937562
7192,2021-08-10,139.0,142.02000427246094,138.27999877929688,141.41000366210938,2819900.0,-0.015092502013169695,1.0606063153646972,0.5644051201052037,24.15084862737565,39.85377219647172,16.557643644365527,19.067583279589854,13.83735197348949,8.69576805132209,13.368454971347823,3.7400054931640625,-1.7337045234008315,-17.70549926757812,-33.842716699107996,-1.568281836048243,-25.774107983343043,-9.636890551813195,25.481803107421854,4.958684633920531,-39.492168744299484,8.068608715764936,8,12.74749755859375,14.242500305175781,17.4375,10.892501831054688,21.05999755859375,1,0.1387769301160633,-1.1498885817535467,141.1300048828125,-1.8899824047777234,145.7899932861328,1.5035852801398424,146.4199981689453,0.1387769301160633
7193,2021-08-11,140.44999694824222,141.3300018310547,136.60000610351562,140.77000427246094,2587200.0,0.010431632721167095,5.569427372525749,0.132782920312508,25.362485417145635,36.98944830075255,12.823917876277136,16.819706956647906,12.553456272331488,7.123734030556108,13.554911155574079,4.7299957275390625,-2.9928672521654107,-15.20150222778318,-32.70755364352152,2.3045491879551605,-23.95452793565235,-6.44847651991401,21.935661812929652,28.21541916134204,-11.98319496416552,8.753025707869165,8,9.350006103515597,11.95250701904294,16.37750244140622,9.442504882812472,16.69000244140622,2,0.12289078063836145,1.0606063153646972,139.0,-1.1498885817535467,141.1300048828125,-1.8899824047777234,145.7899932861328,0.12289078063836145
7194,2021-08-12,139.10000610351562,140.94000244140625,136.72999572753906,139.89999389648438,2408800.0,-0.009611896575719259,1.9236108167676853,2.4999046347513185,13.52234053661222,33.46315548997953,11.582484347580277,17.181666063821353,14.179467996909665,8.307630632707259,14.23132576574509,4.2100067138671875,-4.367496261859827,-15.364993286132801,-34.002584668290865,3.2725980960252627,-24.683788977211833,-6.046197595053769,20.70708739189061,21.79598721827117,-12.198856870072088,9.318795691079037,8,10.699996948242188,13.302497863769531,17.816246032714844,10.792495727539062,12.360000610351562,3,0.18173973882131955,5.569427372525749,140.44999694824222,1.0606063153646972,139.0,-1.1498885817535467,141.1300048828125,0.18173973882131955
7195,2021-08-13,136.25,139.40499877929688,134.85499572753906,138.97000122070312,2739900.0,-0.0204888999170475,1.5348232273859415,3.4000534065766383,13.08705607064627,29.840417983470903,12.095695415623311,19.04547582619415,17.362531808825935,11.116987964136825,15.024129840928929,4.5500030517578125,-6.138741168488451,-16.968999481201166,-36.99917665259048,3.0611776901881456,-26.984088066895822,-6.95391089550651,21.236384756217177,12.57326830985722,-15.718354557686602,10.015088585694654,8,12.402496337890625,15.279998779296875,19.626251220703125,13.642501831054688,15.669998168945312,4,0.1890641798666859,1.9236108167676853,139.10000610351562,5.569427372525749,140.44999694824222,1.0606063153646972,139.0,0.1890641798666859
7196,2021-08-16,134.71000671386722,135.8699951171875,131.78500366210938,135.08999633789062,2741900.0,-0.01130270301748837,3.2113592210100754,0.13970200495909377,13.265567222183975,26.20926454911084,10.57281884346034,20.152195184249564,19.188448561061676,12.704204695235319,16.65596792078319,4.464996337890625,-7.837737915383514,-17.577993011474575,-39.250062200996496,4.094076178047345,-28.41402760623555,-6.741958416713601,20.060611358908574,28.578435538142777,3.765048338309203,10.836034594760966,8,7.582496643066378,15.284996032714815,20.714241027832003,15.182495117187472,18.93998718261716,0,0.16813891149596927,1.5348232273859415,136.25,1.9236108167676853,139.10000610351562,5.569427372525749,140.44999694824222,0.16813891149596927
7197,2021-08-17,130.97000122070312,134.14500427246094,129.75,133.91999816894528,2837600.0,-0.02776338287257385,1.5852896693788343,7.76336184395505,8.868711271520581,23.17523118245476,11.177113206204353,23.290623416210707,22.997892891738672,16.553194230244117,18.452775554253986,4.960006713867216,-9.235331073789041,-20.177998352050793,-43.830046154108345,3.47404945000676,-32.00402225307957,-8.351974451022016,20.582630834579362,10.535414747788597,-9.827757071255373,11.826023901028778,8,9.027496337890625,18.00749969482422,24.695999145507812,18.922500610351562,23.800003051757812,1,0.21317857454926736,3.2113592210100754,134.71000671386722,1.5348232273859415,136.25,1.9236108167676853,139.10000610351562,0.21317857454926736
7198,2021-08-18,133.72999572753906,136.08299255371094,131.08999633789062,131.14999389648438,2458100.0,0.021073486150350984,-2.6985198957880043,-0.8745777966285885,14.87091805376754,21.021828339842052,6.456079271464773,19.484230843117473,20.361149833922127,13.86074001960958,19.85034080276629,5.1129913330078125,-10.932100829296019,-16.1195037841797,-40.630597450937756,8.391589882578344,-28.375050617558713,-3.8639569508006844,14.334215198898221,35.56742501513606,17.854881298388758,12.255546833379023,8,5.1800079345703125,15.247505187988281,22.863750457763672,16.162506103515625,27.180007934570312,2,0.19688927445043314,1.5852896693788343,130.97000122070312,3.2113592210100754,134.71000671386722,1.5348232273859415,136.25,0.19688927445043314
7199,2021-08-19,133.55000305175778,134.52999877929688,130.82000732421878,131.45500183105472,2814700.0,-0.0013459409371999742,-1.2050533265617267,0.8120154007203343,16.40540419880135,18.34636305313095,5.1612350486109335,18.489649516925425,20.699660619803637,14.18966399252352,21.3347777968552,3.7099914550780966,-12.635522083077717,-14.951996612548868,-39.95597710803963,10.051983882941883,-27.453986860294236,-2.4500063648034995,11.58393412644952,39.357882259976,18.95342140358901,12.501990247745377,8,4.29999542236331,15.42749786376956,23.516246795654325,16.342498779296903,31.089996337890653,3,0.17663793185199905,-2.6985198957880043,133.72999572753906,1.5852896693788343,130.97000122070312,3.2113592210100754,134.71000671386722,0.17663793185199905
7200,2021-08-20,132.66000366210938,133.51699829101562,130.8800048828125,133.39999389648438,1708300.0,-0.006664166000082239,4.414776287755358,-0.3532170898338018,11.347693330218561,15.653447192030196,4.462119392060487,17.67085260255837,21.737558357925934,15.251596465344676,21.72797686080513,2.669998168945284,-13.359247059976497,-14.181996154785168,-38.738063444763725,10.37407113519339,-26.460029799774446,-1.903962509795889,10.012503567584758,45.94989868422004,27.26930118061487,12.278033644989275,8,3.2249984741210938,16.31749725341797,24.406246185302734,17.232498168945312,23.830001831054688,4,0.14171568319598582,-1.2050533265617267,133.55000305175778,-2.6985198957880043,133.72999572753906,1.5852896693788343,130.97000122070312,0.14171568319598582
7201,2021-08-23,136.52999877929688,137.14999389648438,132.6300048828125,133.5,3114300.0,0.029172282604819966,1.1170963200137223,-4.094646981194325,21.207327427390595,15.326389280920745,-0.1441675636109494,12.247158672809292,18.07347429098482,11.483577439114526,21.80892568465776,4.519989013671875,-13.618895031016933,-8.927001190185536,-32.45697117529846,14.602968794927378,-20.691986182742,2.8379838023709283,4.074907293646191,91.62168069514152,70.99940738552739,11.764984992556458,8,-0.9899978637695312,12.447502136230469,20.536251068115234,13.362503051757812,15.850006103515625,0,0.11272247511352163,4.414776287755358,132.66000366210938,-1.2050533265617267,133.55000305175778,-2.6985198957880043,133.72999572753906,0.11272247511352163
7202,2021-08-24,140.16000366210938,141.9199981689453,137.02000427246094,137.39999389648438,3617800.0,0.02658759917430653,-1.7840961306711287,0.91089467906171,34.61423618973049,16.354361588985732,-4.014487964601074,7.254846853061451,14.621982249228836,7.893385704219554,22.1669069667861,5.3899993896484375,-14.262968382642043,-4.195996856689447,-26.45778027531162,18.06578656193274,-15.326888566000548,6.934894852621653,-10.410003662109375,84.14418055423812,61.049499789356865,11.130891709311092,8,-4.325004577636719,8.817497253417969,16.448745727539062,9.732498168945312,16.830001831054688,1,0.0962470739291359,1.1170963200137223,136.52999877929688,4.414776287755358,132.66000366210938,-1.2050533265617267,133.55000305175778,0.0962470739291359
7203,2021-08-25,136.92999267578122,138.97999572753906,134.64500427246094,138.39999389648438,2570300.0,-0.02304516910626586,2.296565328382455,-0.5326072534276972,35.5818765767073,18.805421148996295,-1.4933395681472348,8.835802944989751,18.045655392630408,11.1210407774268,22.428645010388763,5.5149993896484375,-14.37575331155378,-6.091507720947305,-26.62371373325115,14.440698291356554,-16.357610727099228,4.174595285204617,-6.936592712402302,55.04495847818848,28.78646798354997,10.26610300615193,8,-1.0949935913085653,12.047508239746122,20.03625488281253,12.962509155273466,21.70001220703128,2,0.13028563901935475,-1.7840961306711287,140.16000366210938,1.1170963200137223,136.52999877929688,4.414776287755358,132.66000366210938,0.13028563901935475
7204,2021-08-26,136.74000549316406,139.16999816894528,136.33000183105472,137.21000671386722,2182900.0,-0.0013874767602376492,-3.4030659317263483,0.3197284560609652,36.064065354857654,21.35842218057534,-1.869971017061033,7.300377015382537,18.409167916672914,11.323670095528655,22.68983941443779,2.839996337890568,-13.850426998926196,-4.948495483398432,-23.25064364346099,13.353652676664126,-14.099569563429696,4.202578596632833,-6.508073565673811,53.079747953399846,23.061212310975947,9.151074080031275,8,-0.9050064086914062,12.237495422363281,20.226242065429688,13.152496337890625,15.909988403320312,3,0.17675879185300758,2.296565328382455,136.92999267578122,-1.7840961306711287,140.16000366210938,1.1170963200137223,136.52999877929688,0.17675879185300758
7205,2021-08-27,141.0,142.00999450683594,136.66000366210938,136.74000549316406,2557500.0,0.031153973494968845,-1.42081133983961,-9.063794558794335,49.79731060674547,25.417504778859946,-6.018198114294194,1.688004777032802,14.14269794445039,7.121655660744381,23.430545370357954,5.3499908447265625,-13.369811089969687,0.22499923706055824,-16.09919077067724,16.549189244798356,-7.937095766808341,8.387094240929457,-10.53430674768066,89.23245603332862,53.24027703193657,8.162095003868897,8,-5.120002746582031,7.977500915527344,15.96624755859375,8.892501831054688,13.5,4,0.16765957013935062,-3.4030659317263483,136.74000549316406,2.296565328382455,136.92999267578122,-1.7840961306711287,140.16000366210938,0.16765957013935062
7206,2021-08-30,139.52999877929688,142.41000366210938,138.02000427246094,140.75999450683594,2103600.0,-0.010425540572362557,-1.0658894828867578,-0.28873176375352366,50.843679134741876,30.081390096995648,-4.2382795571343195,1.5181123640805936,15.470695535676839,8.582758775488514,24.590075968829066,4.3899993896484375,-12.396576820738971,-0.15450210571287926,-13.298428375308475,12.989424163882703,-6.726465240510663,6.417461029084905,-8.602533476796879,62.91043001687997,22.04291703380128,6.571963134797794,8,-2.9149932861328125,8.847503662109375,17.977500915527344,10.737503051757812,17.779998779296875,0,0.12155097013004257,-1.42081133983961,141.0,-3.4030659317263483,136.74000549316406,2.296565328382455,136.92999267578122,0.12155097013004257
7207,2021-08-31,137.44000244140622,140.05000305175778,136.83000183105472,139.94000244140622,2273400.0,-0.014978831478358434,1.367646893828005,2.0325273852795593,45.30421671402998,33.462867725913696,-1.2672642037475441,2.0572907497505923,17.333446140461177,10.678438381890942,26.21083901658029,3.220001220703068,-11.148198957916662,-1.1929985046386946,-10.933343223771828,8.54734621449444,-6.0631708642052615,3.6771738549278723,-5.823584837329662,35.99482792840024,-6.205693168876451,4.870172359566571,8,-0.8249969482421591,10.937500000000028,22.172496795654325,12.827499389648466,22.48999023437503,1,0.10870199487791443,-1.0658894828867578,139.52999877929688,-1.42081133983961,141.0,-3.4030659317263483,136.74000549316406,0.10870199487791443
7208,2021-09-01,138.6199951171875,141.6699981689453,137.67999267578122,139.05999755859378,2615300.0,0.008585511167204185,-2.439649048959452,0.17600097656251137,49.24715907731158,37.11195160130372,-1.8781744054854528,-0.06732150291867356,15.827559496408014,9.500509895500386,26.370009065113937,4.229995727539091,-9.728039816684799,0.5844947814941293,-7.376210102893111,8.54519966588137,-3.3958576606995052,4.564847223687764,-6.355962349628982,37.664351915755155,-6.823201071380332,3.9803524421936247,9,-1.9749908447265625,9.75750732421875,21.427505493164062,11.647506713867188,18.919998168945312,2,0.13252063932369063,1.367646893828005,137.44000244140622,-1.0658894828867578,139.52999877929688,-1.42081133983961,141.0,0.13252063932369063
7209,2021-09-02,147.11000061035156,148.33999633789062,140.35000610351562,143.08999633789062,6495100.0,0.061246615150914785,1.4660479945746492,-9.136322652239665,64.47229238658281,43.014684829788635,-9.211054923810877,-8.962495051125586,7.023967708448197,1.0360918125848855,26.428051587378366,9.720001220703125,-7.3897149913021565,9.04000015258788,0.9218742103331863,17.158126094842572,4.980937181460547,13.099063123715212,-14.237209589119999,89.46920805789983,39.2533288493202,4.059062971127343,9,-6.625,0.37249755859375,13.232498168945312,3.157501220703125,8.529998779296875,3,0.07830877727323138,-2.439649048959452,138.6199951171875,1.367646893828005,137.44000244140622,-1.0658894828867578,139.52999877929688,0.07830877727323138
7210,2021-09-03,148.19000244140625,148.6699981689453,144.08999633789062,145.33999633789062,2953700.0,0.007341457593459388,1.4042019768354612,0.7089559886887704,68.18672715287568,48.23461813262031,-8.779742685861663,-10.385969214422204,5.548131747247794,0.01967262065613795,26.509001894831606,4.5800018310546875,-5.270737553308891,10.0000015258789,1.3479923214460996,18.6520107303117,5.673996923662486,14.326006128095315,-14.079834994841974,95.94598077701282,41.217109419609514,4.326004602216406,9,-6.532501220703125,-1.81500244140625,12.152496337890625,2.0774993896484375,10.610000610351562,4,0.030096439581621448,1.4660479945746492,147.11000061035156,-2.439649048959452,138.6199951171875,1.367646893828005,137.44000244140622,0.030096439581621448
7211,2021-09-07,159.36000061035156,162.6999969482422,155.8179931640625,161.00999450683594,18249400.0,0.07537619262380324,1.736383878463564,-0.5789439869791946,81.90606356288977,53.4892656185269,-18.294614586481146,-21.207516173792243,-5.822563018734002,-11.057709318231417,26.693056979916303,14.509994506835938,-2.957253041887725,20.258499908447277,7.456521220188989,33.060478596705565,13.857510564318147,26.659489252576407,-23.79385009154919,87.08930433592698,25.6644061948368,6.400989344129143,9,-10.6875,-12.985000610351562,1.1312484741210938,-9.092498779296875,-0.399993896484375,1,-0.030496991665020512,1.4042019768354612,148.19000244140625,1.4660479945746492,147.11000061035156,-2.439649048959452,138.6199951171875,-0.030496991665020512
7212,2021-09-08,158.2899932861328,162.0,157.22000122070312,158.72999572753906,5154200.0,-0.006714403364210586,-2.7054446954732025,0.26666913274270815,78.69159411609513,58.27923423401443,-16.072623690950337,-19.62440671716996,-4.954994139066002,-9.881686011317527,26.55937133382387,4.779998779296875,-0.22855051635372092,18.22399291992187,2.8133788039235412,33.6346070359202,10.518685861922705,25.929299977921033,-19.46778119579767,82.37408909252913,16.94811826158592,7.705307057999163,9,-8.774993896484375,-12.064994812011719,2.475006103515625,-8.022491455078125,-1.279998779296875,2,-0.00619114138041299,1.736383878463564,159.36000061035156,1.4042019768354612,148.19000244140625,1.4660479945746492,147.11000061035156,-0.00619114138041299
7213,2021-09-09,157.7100067138672,160.10000610351562,156.67999267578125,157.1300048828125,3314100.0,-0.0036640760431218,-3.621557812258364,-1.3181786655569427,77.96297905377102,62.934669089449244,-13.672854718026258,-18.64076515320977,-4.612537789008314,-9.209156710162972,26.177813492271838,3.420013427734375,1.9637276722318404,16.781005859375,-0.5354389566684574,34.09745067541844,8.122783451353285,25.439228267396715,-16.02246044058319,77.67341262445136,8.58028847830208,8.658222408021723,9,-8.030006408691406,-11.485008239746094,3.3199920654296875,-5.592506408691406,2.30999755859375,3,0.014076379858012356,-2.7054446954732025,158.2899932861328,1.736383878463564,159.36000061035156,1.4042019768354612,148.19000244140625,0.014076379858012356
7214,2021-09-10,164.3800048828125,171.52000427246094,153.39999389648438,158.5399932861328,11935000.0,0.042292802517259975,-1.2481387980966283,10.068953723922023,82.38057765349758,66.55503209464392,-17.89125852216833,-24.579970188410073,-11.414252557934617,-15.646613249710072,26.15671400238889,18.120010375976562,3.4799700742150605,22.18700408935547,1.9828776671992614,42.39113051151169,12.084940878277365,32.28906730043357,-20.170964528533517,73.9701154783487,1.8689959284109818,10.102063211078109,9,-10.205001831054688,-13.745002746582031,-7.042503356933594,-12.262504577636719,-6.1500091552734375,4,-0.0416109708815009,-3.621557812258364,157.7100067138672,-2.7054446954732025,158.2899932861328,1.736383878463564,159.36000061035156,-0.0416109708815009
7215,2021-09-13,162.00999450683594,166.0,158.73500061035156,165.16000366210938,4859900.0,-0.014417875079552167,2.008280180325331,-0.5393840582550146,76.83234837862494,69.44266201063094,-13.664537675404262,-21.27174857507424,-9.149152962451012,-13.076718267540059,25.905732019463677,7.2649993896484375,5.275792895898917,18.528993988037115,-3.299027871114845,40.35701584718909,7.614983058461121,29.44300491761311,-13.977419204011483,47.516532450592116,-21.201804383321168,10.914010929575987,9,-7.834991455078125,-11.374992370605469,-5.707492828369141,-9.892494201660156,-1.3199920654296875,0,-0.039318531776869614,-1.2481387980966283,164.3800048828125,-3.621557812258364,157.7100067138672,-2.7054446954732025,158.2899932861328,-0.039318531776869614
7216,2021-09-14,157.36000061035156,162.42999267578125,156.83999633789062,161.72000122070312,3572800.0,-0.028701895278986478,-1.0703655038923974,1.3841231550240023,67.73196119547143,71.93463361967999,-6.950276227822712,-15.639726486311758,-4.722162964312133,-8.290650038972302,25.145854809390443,5.589996337890625,7.116626251875829,12.746500396728521,-9.511518888519731,35.004519681976774,1.6174907541043808,23.875510039352662,-6.039185251778008,21.854329173659572,-43.057443123825216,11.12900964262413,9,-2.7600021362304688,-6.724998474121094,-1.0574989318847656,-5.242500305175781,1.8000030517578125,1,0.009151006836686015,2.008280180325331,162.00999450683594,-1.2481387980966283,164.3800048828125,-3.621557812258364,157.7100067138672,0.009151006836686015
7217,2021-09-15,158.88999938964844,159.97000122070312,156.60000610351562,157.7949981689453,4088100.0,0.00972292052213053,1.0706544159009939,-0.25114703381081205,73.46155940351143,74.62512254481331,-5.719031647600076,-15.779820860201312,-6.456827086238604,-9.762594477372687,24.106684430077607,3.3699951171875,8.271073152256946,12.88049926757813,-9.276544549835933,35.03754308499218,1.8019773588711132,23.959021176285148,-4.74129758313066,30.29802621108148,-34.38041640197498,11.078521908707026,9,-2.9549942016601562,-8.254997253417969,-4.622501373291016,-6.772499084472656,16.639999389648438,2,0.0004406024575975831,-1.0703655038923974,157.36000061035156,2.008280180325331,162.00999450683594,-1.2481387980966283,164.3800048828125,0.0004406024575975831
7218,2021-09-16,160.05999755859375,160.66000366210938,157.7449951171875,158.14999389648438,4811900.0,0.007363573374282062,-1.1433876740454847,1.7442936373010787,74.40351622915526,75.72859186065469,-3.942535747527245,-15.680024109112907,-7.707670154589323,-10.9228708807629,23.535079736579778,2.915008544921875,9.663353293362775,12.733997344970703,-9.479825313192691,34.9478200031341,1.627086015889006,23.8409086740524,-3.479313406843943,36.75496605089797,-28.176536680787542,11.1069113290817,9,-2.2549972534179688,-9.424995422363281,-7.564998626708984,-7.942497253417969,9.260009765625,3,-0.01905537359914855,1.0706544159009939,158.88999938964844,-1.0703655038923974,157.36000061035156,2.008280180325331,162.00999450683594,-0.01905537359914855
7219,2021-09-17,157.13999938964844,160.58999633789062,154.7100067138672,160.58999633789062,54374800.0,-0.018243147653906333,2.408692652333712,-1.8062776614951987,67.37726512087596,75.63865163487695,0.6144560491297284,-11.491270857767546,-4.922167522693741,-8.094657832837811,22.662513858999766,5.8799896240234375,11.534894325848427,8.63449935913087,-12.99695041505231,30.265949133314038,-2.18122552796072,19.45022424622246,14.3800048828125,21.523420025111466,-38.668012361245104,10.815724887091585,9,5.319999694824219,-6.504997253417969,-6.038745880126953,-5.022499084472656,10.509994506835938,4,0.01832763710066687,-1.1433876740454847,160.05999755859375,1.0706544159009939,158.88999938964844,-1.0703655038923974,157.36000061035156,0.01832763710066687
7220,2021-09-20,151.4600067138672,157.0,148.6699981689453,155.9600067138672,4257800.0,-0.03614606527836994,1.5319206170314406,1.3043489798716492,61.7769130959629,73.40207936077397,7.607040418539384,-4.564645265208867,0.41335234644324714,-2.5616473161072406,21.325627044457296,8.470001220703125,13.20742025050788,2.0145065307617074,-18.312274044705703,22.341287106229117,-8.148883756971998,12.177896818495412,19.723797607421886,20.276232984946354,-37.936616370124234,10.163390287733707,9,8.634994506835938,-0.8250045776367188,-0.3587532043457031,0.6574935913085938,11.739990234375,0,0.04469819565280675,2.408692652333712,157.13999938964844,-1.1433876740454847,160.05999755859375,1.0706544159009939,158.88999938964844,0.04469819565280675
7221,2021-09-21,151.9199981689453,153.02000427246094,148.16000366210938,152.0,3241200.0,0.0030370489547588697,3.584883796252978,0.017778184678819444,64.76948539379497,71.85517839162951,6.683545167774042,-4.018574058905017,-0.399638745394185,-3.1262430213331527,20.839328854919007,4.8600006103515625,13.677026774225908,1.7049980163574219,-17.7077807396154,21.117776772330245,-8.001391361629004,11.411387394343848,18.36325390625001,30.0799560546875,-29.665086807147624,9.706389377986415,9,7.920005798339844,-1.2849960327148438,-1.8287506103515625,-0.3899993896484375,6.540008544921875,1,0.057727780267006645,1.5319206170314406,151.4600067138672,2.408692652333712,157.13999938964844,-1.1433876740454847,160.05999755859375,0.057727780267006645
7222,2021-09-22,153.64999389648438,154.39999389648438,150.2899932861328,151.5,2675800.0,0.011387544420683682,1.2520588948437748,-26.87430860194545,65.16038512376647,70.43266795496233,4.722801778625239,-4.9393585625953165,-2.5268707540883213,-4.937155373680326,21.47533696846541,4.1100006103515625,14.017898715223225,2.7604942321777344,-16.1111672636126,21.63215572796807,-6.675336515717419,12.196324980072887,15.30586327392578,43.919921875,-17.84908208382869,9.435830747895162,9,6.190010070800781,-3.0149917602539062,-7.5062408447265625,-3.6549911499023438,2.410003662109375,2,0.03586078740320131,3.584883796252978,151.9199981689453,1.5319206170314406,151.4600067138672,2.408692652333712,157.13999938964844,0.03586078740320131
7223,2021-09-23,154.77000427246094,155.4199981689453,152.36000061035156,154.50999450683594,2514200.0,0.007289361669165606,2.9230799327047223,0.12093511802529418,59.07583766087724,67.84325240022673,3.5111273637195097,-4.905836812387776,-3.9400000883786674,-6.017587212027735,21.81695766986172,3.05999755859375,12.625946544545116,2.988504028320307,-14.757898519613775,20.73490657625439,-5.88469724564672,11.861705302287334,12.938101687451166,53.17783190034029,-4.877132141033208,8.87320127396704,9,2.30999755859375,-3.5999984741210938,-10.28250503540039,-5.792503356933594,-3.9900054931640625,3,0.13413448299897657,1.2520588948437748,153.64999389648438,3.584883796252978,151.9199981689453,1.5319206170314406,151.4600067138672,0.13413448299897657
7224,2021-09-24,160.91000366210938,161.36000061035156,153.1179962158203,154.4600067138672,4332300.0,0.03967176597630262,1.242725077799161,24.80674882629108,63.45747651934148,66.35715552697302,-3.5457261406156704,-9.636295343968243,-10.349723980743335,-11.930054717720509,22.476719608604384,8.24200439453125,11.646229309121736,7.920003509521479,-8.774236819987266,24.614243839030223,-0.42711665523290776,16.267123674275865,5.625216159934553,96.59093142213104,41.53905292038651,8.347120164754372,9,-5.6150054931640625,-9.739997863769531,-16.966251373291016,-11.932502746582031,-6.82000732421875,4,0.05226526300856538,2.9230799327047223,154.77000427246094,1.2520588948437748,153.64999389648438,3.584883796252978,151.9199981689453,0.05226526300856538
7225,2021-09-27,164.63999938964844,165.61000061035156,158.97900390625,159.5500030517578,3830000.0,0.023180632916842026,-1.1280495568287547,0.7891470924304542,56.629836582948926,65.12358612558162,-7.670005848808017,-12.126148308512342,-14.258147402624786,-15.484203242142314,23.948445004421487,6.6309967041015625,10.800299506258654,10.467999267578136,-5.997810833543468,26.93380936869974,2.23509421701732,18.700904318138953,-16.479995727539062,94.44125277740615,41.64735338319238,8.232905050560806,9,-7.754997253417969,-13.439994812011719,-21.22624969482422,-15.662498474121094,-16.089996337890625,0,0.01828227962824691,1.242725077799161,160.91000366210938,2.9230799327047223,154.77000427246094,1.2520588948437748,153.64999389648438,0.01828227962824691
7226,2021-09-28,156.49000549316406,165.13999938964844,156.0500030517578,162.94000244140625,4371700.0,-0.04950190674622168,-1.4802166622604236,-1.2671908818926907,48.08103496965809,62.303527855153476,0.3839808478965949,-2.783096359513223,-6.132218450794966,-7.144730738599264,25.378391881739326,9.089996337890625,8.717796694837062,1.4700050354003906,-13.499695169391202,16.439705240191984,-6.014845066995406,8.954855137796187,-7.981001892089836,40.47003422269853,-8.227649518599463,7.484850102395794,9,0.39499664306640625,-4.415000915527344,-14.058753967285156,-7.512504577636719,-3.5500030517578125,1,0.042878083069472606,-1.1280495568287547,164.63999938964844,1.242725077799161,160.91000366210938,2.9230799327047223,154.77000427246094,0.042878083069472606
7227,2021-09-29,152.3800048828125,161.4600067138672,151.7899932861328,158.22000122070312,4269300.0,-0.02626366199808905,-1.7549819155595743,0.905426217214288,44.715442972557454,59.004853048864824,3.8816202684027417,2.6388555973947803,-2.1087222822945364,-2.96670261831477,26.390655927375384,9.670013427734375,6.977230644568493,-3.38699569702149,-15.962575229838762,9.188583835795782,-9.67478546343014,2.9007940693871603,-3.5289813415527362,4.269256758248796,-39.07930673297613,6.287789766408642,9,4.504997253417969,0.7024993896484375,-10.121253967285156,-3.4025039672851562,4.5999908447265625,2,0.03990026011437986,-1.4802166622604236,156.49000549316406,-1.1280495568287547,164.63999938964844,1.242725077799161,160.91000366210938,0.03990026011437986
7228,2021-09-30,156.99000549316406,158.72000122070312,152.94000244140625,152.94000244140625,4418600.0,0.030253317119243173,-1.8543182340508098,-0.6934941081179944,42.36096499183747,56.22526414563833,-1.3518126083372692,-0.5526823552903011,-6.944612894831863,-7.4112419719936895,27.818197742259276,6.339996337890625,6.132239895884396,0.30450439453125,-9.339613348051813,9.948622137114313,-4.517554476760296,5.126563265822796,-7.803802410522451,37.62669646287766,-1.7720892200047231,4.822058871291537,9,-0.10500335693359375,-3.907501220703125,-14.583755493164062,-8.012504577636719,3.739990234375,3,-0.005923994534867472,-1.7549819155595743,152.3800048828125,-1.4802166622604236,156.49000549316406,-1.1280495568287547,164.63999938964844,-0.005923994534867472
7229,2021-10-01,158.6300048828125,160.6199951171875,154.8699951171875,157.25,2606200.0,0.010446521003019127,1.145528251611287,0.34074168961762635,46.45256944531191,54.522559295566,-3.082372033048614,-1.354844230106096,-8.821893148240889,-8.94785294732958,29.14352265807729,5.75,4.867727882041976,1.3685035705566406,-7.181635164538875,9.918642305652156,-2.906565796991117,5.643572938104398,-9.115325849616681,49.493545381072046,10.662178242520177,4.275069367547756,10,-1.7450027465820312,-4.7050018310546875,-16.2237548828125,-9.652503967285156,-2.720001220703125,4,-0.049486262761668565,-1.8543182340508098,156.99000549316406,-1.7549819155595743,152.3800048828125,-1.4802166622604236,156.49000549316406,-0.049486262761668565
7230,2021-10-04,152.64999389648438,157.8699951171875,150.11000061035156,157.8699951171875,2997700.0,-0.03769785540097437,1.9731772766867974,-3.7825961963732864,45.19092499073785,52.347163695226314,3.4466413279291146,5.245362553128331,-3.3263387699665543,-2.821854447840792,30.18281039663503,8.520004272460938,3.2052111292691734,-4.834506988525391,-12.583564337546363,2.914550360495582,-8.709035663035877,-0.9599783140149043,-2.8134084317454437,16.899490967567708,-23.08466388463936,3.874528674510491,10,5.2100067138671875,1.4400100708007812,-10.243743896484375,-3.6724929809570312,2.94000244140625,0,0.009433360622226772,1.145528251611287,158.6300048828125,-1.8543182340508098,156.99000549316406,-1.7549819155595743,152.3800048828125,0.009433360622226772
7231,2021-10-05,154.5,155.1300048828125,152.49000549316406,153.57000732421875,1892700.0,0.012119267458144511,1.4109556589838634,-0.17815947477038743,45.546764062064184,50.16787246614828,2.2362623232439205,3.1753929466329396,-5.596744725970751,-4.462219010510466,29.396073386792175,2.6399993896484375,2.171770074482282,-2.7415008544921875,-10.547520698294448,5.0645189893100735,-6.644510776393332,1.1615090674089572,-4.3899993896484375,38.678387919885346,-2.4264441844669093,3.9030099219011367,10,3.3600006103515625,-0.3249969482421875,-12.071250915527344,-5.522499084472656,-0.4499969482421875,1,-0.0385113071083637,1.9731772766867974,152.64999389648438,1.145528251611287,158.6300048828125,-1.8543182340508098,156.99000549316406,-0.0385113071083637
7232,2021-10-06,157.30999755859375,157.47999572753906,151.77999877929688,152.10000610351562,1856100.0,0.018187686463389863,1.054057472149212,5.602185469580626,47.300215594466685,48.859470014324884,3.809413252042759e-05,0.30378749701964125,-8.737069617538424,-7.104622337305983,28.68398616280147,5.6999969482421875,1.8756691162766117,0.11749649047851562,-7.673099438307503,7.908092419264534,-3.7778014739144794,4.012794454871511,-7.1999969482421875,68.50619135489697,25.7419379480247,3.8952979643930057,10,0.5500030517578125,-3.1349945068359375,-14.813743591308594,-8.332496643066406,-7.55999755859375,2,-0.027779512968079456,1.4109556589838634,154.5,1.9731772766867974,152.64999389648438,1.145528251611287,158.6300048828125,-0.027779512968079456
7233,2021-10-07,159.92999267578125,161.3800048828125,158.5,158.61000061035156,2661000.0,0.016654981614958153,-2.7402823879118157,0.2533578177259974,52.75527736313123,47.67033677474598,-2.0238705774704044,-2.2570862993106857,-11.710180814647572,-9.504958950699404,28.23171121007464,4.07000732421875,1.4732899830650297,2.626492309570324,-5.257845392105025,10.510830011245673,-1.3156765412673508,6.5686611604079985,-9.509992065429685,87.13388059155879,39.96093095305561,3.9421688508376764,10,-2.0699920654296875,-5.329994201660156,-17.433738708496094,-10.952491760253906,-12.979995727539062,3,-0.018445551699752705,1.054057472149212,157.30999755859375,1.4109556589838634,154.5,1.9731772766867974,152.64999389648438,-0.018445551699752705
7234,2021-10-08,157.5399932861328,160.64999389648438,157.36000061035156,160.1699981689453,1759300.0,-0.01494403488464835,-1.2006715930431942,-1.9924399181569121,56.421617070763524,47.64720127339204,-0.18123813916909626,-0.42772745001809653,-9.701257613269206,-6.856991517133508,26.586551837644755,3.2899932861328125,0.861996274798912,0.5784934997558651,-6.572699768611699,7.729686768123429,-2.9971031344279027,4.154090133939633,-6.816192675781252,65.92715047976485,14.717773977928104,3.575596634183782,10,0.0850067138671875,-1.6049880981445312,-15.028739929199219,-8.562492370605469,-9.1199951171875,4,0.020248842055060834,-2.7402823879118157,159.92999267578125,1.054057472149212,157.30999755859375,1.4109556589838634,154.5,0.020248842055060834
7235,2021-10-11,155.63999938964844,158.52999877929688,155.4600067138672,156.44000244140625,1179900.0,-0.012060390868707915,-4.293142684258297,0.3041831051288002,53.81303947703456,48.28409066310053,0.34402712393756474,1.0230246277255333,-8.079132685981847,-4.739073892269204,24.725945992817337,3.0699920654296875,0.5790820992784234,-1.0030006408691463,-7.764239346807841,5.758238065069548,-4.383619993838494,2.377618712100201,-4.618474779296889,40.20831412740445,-13.108941716249447,3.38061935296935,10,0.1450042724609375,2.1650009155273438,-11.65625,-6.662498474121094,-8.889999389648438,0,0.0017348000097647809,-1.2006715930431942,157.5399932861328,-2.7402823879118157,159.92999267578125,1.054057472149212,157.30999755859375,0.0017348000097647809
7236,2021-10-12,158.8000030517578,159.39999389648438,155.9600067138672,155.9600067138672,1214100.0,0.02030328755141042,-1.4225293087329816,-3.5499818802571097,55.12846889726773,49.4410935436239,-2.7422176691758864,-2.1329222833388997,-11.552747095734333,-7.723476759078238,23.216265546332927,3.7599945068359375,-0.42962134576495714,2.085002899169922,-4.738764370791586,8.90877016913143,-1.326880735810846,5.49688653415069,-7.486708921406262,73.12499801317978,17.849909178493206,3.411883634980758,10,-3.0550003051757812,1.0400009155273438,-14.78375244140625,-9.822502136230469,-11.19000244140625,1,-0.020214147683743744,-4.293142684258297,155.63999938964844,-1.2006715930431942,157.5399932861328,-2.7402823879118157,159.92999267578125,-0.020214147683743744
7237,2021-10-13,158.9600067138672,160.3300018310547,157.1199951171875,160.11000061035156,2311100.0,0.0010075797168418443,3.0377535939809217,-0.4049279504840911,54.253809585184015,50.7625207206624,-2.090533350007263,-2.411026857084039,-11.938445547062031,-7.713788875189721,21.72494711083523,3.2100067138671875,-1.3270025295087464,2.2415061950683537,-4.587028926595593,9.0700413167323,-1.1727613657636198,5.655773755900327,-7.3607784539156285,59.12163990793174,3.433323929602679,3.41426756083198,10,-3.2150039672851562,0.8799972534179688,-11.436256408691406,-9.982505798339844,-16.57000732421875,2,-0.03088829551289296,-1.4225293087329816,158.8000030517578,-4.293142684258297,155.63999938964844,-1.2006715930431942,157.5399932861328,-0.03088829551289296
7238,2021-10-14,157.00999450683594,161.58099365234375,156.6999969482422,161.2100067138672,3384800.0,-0.012267313315740713,-1.0253067581770523,3.652203911578165,45.67242782300216,50.67583831818355,-0.15353316996194621,-0.73912435369067,-9.986761399185696,-5.667250789620681,20.149188134515832,4.8809967041015625,-1.2638687953443934,0.4439941406249943,-6.204178966712732,7.0921672479627205,-2.8800924130438545,3.768080694293843,-5.130550799876374,25.322514302808212,-24.151244674338148,3.3240865536688617,10,-1.1644973754882812,2.8300094604492188,-9.139995574951172,-8.032493591308594,-16.05999755859375,3,-0.04623905968304365,3.0377535939809217,158.9600067138672,-1.4225293087329816,158.8000030517578,-4.293142684258297,155.63999938964844,-0.04623905968304365
7239,2021-10-15,160.02000427246094,160.0800018310547,156.15499877929688,157.99000549316406,1921500.0,0.019170816323377027,2.651175994662957,-0.48333163791725403,44.790265765685156,50.63132062651103,-3.291804757671258,-3.7126584788554737,-12.826300508000713,-8.51371139842405,19.127296057095826,3.9250030517578125,-0.5675955590589012,3.3100036621093807,-3.5129826204750145,10.132989944693776,-0.10148947918281692,6.721496803401578,-7.86594942743352,74.4977501900809,29.44339254372879,3.4114931412921985,10,-3.339508056640625,-0.18000030517578125,-12.0675048828125,-11.042503356933594,-23.010009765625,4,-0.08167733392860599,-1.0253067581770523,157.00999450683594,3.0377535939809217,158.9600067138672,-1.4225293087329816,158.8000030517578,-0.08167733392860599
7240,2021-10-18,158.22999572753906,159.4250030517578,155.77000427246094,159.02000427246094,2153600.0,-0.011186154837704465,3.568731045795266,-0.3891670049158887,52.29066394542518,51.38064283577336,-0.7007221545174787,-1.4645419188530866,-10.862796578590235,-6.574969720182253,19.215120371848712,4.25,-0.08840533709675924,1.1814956665039062,-5.202427154713291,7.565418487721104,-2.0104657441046925,4.373457077112505,-5.806821967205167,42.33343574150078,-3.164455013465002,3.1919614106086045,10,-1.54949951171875,-1.149993896484375,-5.824993133544922,-7.594993591308594,-23.159988403320284,0,-0.06199834306692309,2.651175994662957,160.02000427246094,-1.0253067581770523,157.00999450683594,3.0377535939809217,158.9600067138672,-0.06199834306692309
7241,2021-10-19,160.69000244140625,162.72000122070312,158.10000610351562,159.0,1966100.0,0.015547031411813572,-1.6475690800979363,-2.1392204581450147,61.43681071986278,52.95137562748403,-2.447744670940949,-3.4085945125150374,-12.966916977566086,-8.844401983170314,19.581469368299135,4.6199951171875,0.09286745795182583,3.2030021667480355,-2.8961279605578625,9.302132294053933,0.1534371030950865,6.2525672304009845,-8.003092144072014,70.791371644986,19.24892062086711,3.0495650636529468,10,-1.5999984741210938,-3.8050003051757812,-8.28499984741211,-10.055000305175781,-23.279998779296875,1,-0.08675090067591051,3.568731045795266,158.22999572753906,2.651175994662957,160.02000427246094,-1.0253067581770523,157.00999450683594,-0.08675090067591051
7242,2021-10-20,159.16000366210938,161.58999633789062,158.36000061035156,161.52000427246094,1588000.0,-0.00952143105390002,1.5840123535910253,-1.3964480479612842,53.26315064878446,53.00780599255661,-0.7014948940779675,-1.5227041086015447,-11.022806068648066,-7.136698882493306,19.781260001353555,3.2299957275390625,0.8031097795917788,1.3975028991699219,-4.465052794274584,7.260058592614428,-1.533774947552331,4.328780745892175,-6.214631558514782,48.77699105329601,-4.338756949590426,2.9312778467222524,10,-0.06999969482421875,-2.2750015258789062,-6.542503356933594,-8.525001525878906,-25.49000549316409,2,-0.07256850204827858,-1.6475690800979363,160.69000244140625,3.568731045795266,158.22999572753906,2.651175994662957,160.02000427246094,-0.07256850204827858
7243,2021-10-21,175.52999877929688,182.0,158.11000061035156,158.97000122070312,8057600.0,0.10285244245118497,-1.6137856657523635,-7.016946303300682,67.61148319880931,54.25112445122837,-16.34474152056856,-17.13625269084048,-26.826675074897537,-23.229440063652845,20.611280096585556,23.889999389648438,1.8365729173652028,16.72949829101563,7.013147574733409,26.445849007297852,11.871322932874506,21.587673649156756,-22.33133410556715,75.33357882361291,20.86077799639667,4.858175358141112,10,-6.799995422363281,-10.449996948242188,-22.2449951171875,-24.894996643066406,-41.44999694824216,3,-0.18879963322575477,1.5840123535910253,159.16000366210938,-1.6475690800979363,160.69000244140625,3.568731045795266,158.22999572753906,-0.18879963322575477
7244,2021-10-22,169.32000732421875,174.5,168.49000549316406,172.42999267578125,3667700.0,-0.03537851933153757,-1.5199196432570072,-0.18780107548678862,67.28895024896408,55.748447870331646,-9.26202897728865,-10.81857380326008,-20.067524959788756,-16.714975103095043,20.748099105455083,7.0399932861328125,2.495175482742951,10.099006652832031,-0.6723891981648364,20.8704025038289,4.713308727333583,15.48470457833048,-14.969289237438204,51.658426453846374,-7.254554405304262,5.385697925498439,10,-0.43500518798828125,-4.2400054931640625,-15.100006103515625,-18.68500518798828,-39.33000183105469,4,-0.16755261722646198,-1.6137856657523635,175.52999877929688,1.5840123535910253,159.16000366210938,-1.6475690800979363,160.69000244140625,-0.16755261722646198
7245,2021-10-25,167.64999389648438,169.75999450683594,166.5399932861328,168.0449981689453,2997200.0,-0.009863060214358454,-1.4627108655187102,0.12701161832240845,63.68934611220397,56.69965644976901,-6.380184257544528,-9.393085355038494,-17.764557840120915,-14.705274289641864,20.2874766884668,3.220001220703125,2.6186733365559007,8.278493499755854,-2.888548959225659,19.445535958737366,2.6949722702651115,13.862014729246596,-12.193304533175052,39.958118124764574,-20.625664874340806,5.583521229490754,10,1.2350082397460938,-2.5699920654296875,-11.102493286132812,-17.014991760253906,-40.16999053955078,0,-0.1827617089480309,-1.5199196432570072,169.32000732421875,-1.6137856657523635,175.52999877929688,1.5840123535910253,159.16000366210938,-0.1827617089480309
7246,2021-10-26,163.1999969482422,168.16000366210938,162.5500030517578,167.89999389648438,2519300.0,-0.026543376738742075,1.1494187355122347,11.898597751767296,55.92912823427312,56.88580296633447,-1.3861836468631452,-4.653189335237414,-12.6706202372458,-9.95590102601983,20.10467423696051,5.6100006103515625,2.636300903981436,3.492996978759777,-7.712656207139645,14.698650164659199,-2.1098296141899198,9.095823571709474,-6.68157515946524,21.30597098339034,-36.694551755015844,5.602826592949705,10,5.685005187988281,1.8800048828125,-7.834995269775391,-12.564994812011719,-34.91999816894531,1,-0.1723651357232847,-1.4627108655187102,167.64999389648438,-1.5199196432570072,169.32000732421875,-1.6137856657523635,175.52999877929688,-0.1723651357232847
7247,2021-10-27,158.4600067138672,164.03500366210938,158.33999633789062,162.86000061035156,2016800.0,-0.02904405835177959,-1.4547367867196337,0.9361695220100059,48.5808213107939,57.208957798311324,3.6603475250069835,0.5962228717824303,-7.207921785542425,-5.029675684896233,20.42767109785448,5.69500732421875,2.8624709021873116,-1.5509933471679744,-12.2375659831917,9.135579288855752,-6.894279665179852,3.792292970843903,-0.9223217966413131,1.4650737231382394,-50.66708482882142,5.343286318011865,10,10.424995422363281,7.594993591308594,-3.222503662109375,-7.825004577636719,-32.27000427246095,2,-0.13284110917506153,1.1494187355122347,163.1999969482422,-1.4627108655187102,167.64999389648438,-1.5199196432570072,169.32000732421875,-0.13284110917506153
7248,2021-10-28,156.05999755859375,159.72000122070312,154.9600067138672,159.125,2693500.0,-0.015145835249187889,1.2373626531256277,0.6965924302429619,48.5714336212176,57.62908756003715,6.606133638351537,3.0809475519895955,-4.187168536296667,-2.445437525423017,20.56351765028699,4.7599945068359375,2.726307480724415,-3.9045021057128793,-14.654329342572652,6.845325131146893,-9.279415724142751,1.4704115127169928,25.94000244140625,5.629433074100422,-42.908855218551125,5.374913618429881,10,12.420005798339844,9.995002746582031,-0.8224945068359375,-5.424995422363281,-26.61999511718753,3,-0.14347045841290618,-1.4547367867196337,158.4600067138672,1.1494187355122347,163.1999969482422,-1.4627108655187102,167.64999389648438,-0.14347045841290618
7249,2021-10-29,150.77999877929688,155.91000366210938,149.5500030517578,155.86000061035156,3398400.0,-0.03383313380685182,1.455594929847972,1.657421789433857,45.59623303401092,56.88526190321334,11.664217719673587,8.161114271893666,1.6708212780466738,3.007202201846212,20.165469698959242,6.5099945068359375,2.5024065136451554,-8.792000579833996,-20.293920621834587,2.709919462166596,-14.542960600834277,-3.041040558833714,30.679201354980478,6.086077424985768,-41.708712866822715,5.750960021000295,10,14.995002746582031,14.995002746582031,3.3450050354003906,-0.14499664306640625,-16.33000183105466,4,-0.1107573755368354,1.2373626531256277,156.05999755859375,-1.4547367867196337,158.4600067138672,1.1494187355122347,163.1999969482422,-0.1107573755368354
7250,2021-11-01,154.08999633789062,154.2100067138672,150.8000030517578,150.8000030517578,2039300.0,0.02195249758184925,-1.0729547847300487,-0.6476362402117006,45.74371592249433,55.141584703505735,8.610711445091113,5.232818841900155,-0.9821141315184434,-0.1109106455508595,20.608363543813557,3.4300079345703125,3.0138518964466243,-5.554003143310553,-16.89031461293999,5.7823083263188835,-11.22215887812527,0.11415259150416546,26.092835913085935,24.395449420928564,-19.360995419398208,5.668155734814715,11,11.685005187988281,11.685005187988281,-0.8574943542480469,-3.4549942016601562,-18.489990234375,0,-0.15640204696922555,1.455594929847972,150.77999877929688,1.2373626531256277,156.05999755859375,-1.4547367867196337,158.4600067138672,-0.15640204696922555
7251,2021-11-02,148.5500030517578,153.2899932861328,146.11000061035156,152.86000061035156,3624500.0,-0.035952971755445096,1.7775692107903902,-1.3100323264367177,41.4264537189609,53.82639615574757,13.686868853342048,10.861049488345827,5.03935269853099,5.595650389691741,20.92009375392604,7.9799957275390625,3.222227207117612,-10.796496582031239,-22.98171370147429,1.388720537411814,-16.889105141752765,-4.703888022309712,30.407516031249997,13.61228466383425,-27.035630031608996,6.092608559721531,11,15.504997253417969,15.504997253417969,5.492500305175781,2.0849990844726562,-16.339996337890597,1,-0.1418377600940406,-1.0729547847300487,154.08999633789062,1.455594929847972,150.77999877929688,1.2373626531256277,156.05999755859375,-0.1418377600940406
7252,2021-11-03,152.94000244140625,156.07000732421875,145.75,148.5500030517578,3933800.0,0.02955233456386308,-1.066066396315898,-1.018561920271897,46.77752060540295,51.51151142314686,9.29974329117087,6.457978691613022,1.074742159729908,1.3628727467558122,20.963795393243423,10.32000732421875,3.273129362588236,-6.187997436523432,-18.67983666636823,6.303841793321368,-12.433917051445832,0.05792217839896807,24.04666553324219,51.46744318641061,8.514104766608476,6.245919614922395,11,7.18499755859375,10.93499755859375,1.5400009155273438,-2.3050003051757812,-22.600006103515625,2,-0.1612397232147097,1.7775692107903902,148.5500030517578,-1.0729547847300487,154.08999633789062,1.455594929847972,150.77999877929688,-0.1612397232147097
7253,2021-11-04,156.97999572753906,159.19000244140625,150.4600067138672,152.0500030517578,2433500.0,0.026415543491838278,-1.1529004921956139,1.1230053214599778,47.631654026295145,49.32736739840586,2.6280851557110907,2.303762445530481,-2.3800177646762677,-2.4705401482912066,20.63557007237976,8.729995727539062,2.820429620168454,-2.000504302978527,-14.522101058125713,10.52109245216866,-8.26130268055212,4.260294074595066,17.507738809137493,83.55650065167734,42.751214197303995,6.26079837757359,11,0.7750015258789062,6.8950042724609375,-1.9962425231933594,-6.344993591308594,-30.77999877929686,3,-0.1961395981916907,-1.066066396315898,152.94000244140625,1.7775692107903902,148.5500030517578,-1.0729547847300487,154.08999633789062,-0.1961395981916907
7254,2021-11-05,160.72999572753906,164.55999755859375,158.0,158.0,2527900.0,0.023888394076074793,-3.8058665384851857,0.5537524915503943,51.88993090401541,48.01632126416269,-2.758650335682745,-1.259576085353359,-5.483018039367096,-6.000914233038344,20.736716586657927,7.5800018310546875,2.949897009292471,1.5899955749511605,-10.93560935761883,14.115600507521151,-4.672806891333835,7.852798041236156,11.458720046203382,79.63847778754831,37.4143478151783,6.262802466284989,11,-3.774993896484375,3.1450042724609375,-5.746242523193359,-10.094993591308594,-37.9199981689453,4,-0.1946742619166989,-1.1529004921956139,156.97999572753906,-1.066066396315898,152.94000244140625,1.7775692107903902,148.5500030517578,-0.1946742619166989
7255,2021-11-08,155.91000366210938,160.89999389648438,155.42999267578125,160.47999572753906,2920600.0,-0.0299881303649151,1.022185931986834,-1.673992387361455,46.51094824171893,46.969856820545566,0.24685300569444735,3.775239679233266,-0.19602861158108453,-1.1025370024518395,21.066823269943118,5.470001220703125,0.7323710265605428,-3.243496704101574,-15.753790796104965,9.266797387901818,-9.49864375010327,3.011650341900122,14.163614849733676,54.0138489144437,14.76698916026389,6.255147046001694,11,-0.7550048828125,7.964996337890625,-0.5050010681152344,-5.275001525878906,-32.10000610351561,0,-0.1376435521121251,-3.8058665384851857,160.72999572753906,-1.1529004921956139,156.97999572753906,-1.066066396315898,152.94000244140625,-0.1376435521121251
7256,2021-11-09,155.58999633789062,156.86000061035156,151.76499938964844,156.72000122070312,2134300.0,-0.002052513095389785,6.226933316018441,0.24726626800089482,47.3472964110881,46.83279849835603,-0.699723183750109,4.050080642601671,0.6442758192656868,-0.7638089649515791,21.100243716946462,5.095001220703125,-1.195531718423723,-3.403003692626953,-16.0143504651368,9.208343079882894,-9.708677078881863,2.9026696936279563,12.537732693004983,52.312587001878754,13.681695189202522,6.305673386254921,11,-0.43499755859375,8.285003662109375,0.3850059509277344,-4.954994201660156,-31.14999389648439,1,-0.12847863426234207,1.022185931986834,155.91000366210938,-3.8058665384851857,160.72999572753906,-1.1529004921956139,156.97999572753906,-0.12847863426234207
7257,2021-11-10,154.0500030517578,157.66000366210938,153.36000061035156,154.1300048828125,2040300.0,-0.009897765424381477,-4.890388052214082,0.07079777465701631,29.527253646506125,44.71677850116586,0.16642676814694823,5.484564683831763,2.7647758917665897,0.757399188581644,21.035327744150965,4.3000030517578125,-2.974148011046964,-4.697496795654303,-17.50124249762382,8.106248906315216,-11.099369646639076,1.7043760553304708,12.28750765666615,25.460983467470083,-8.175012745973877,6.4018728509847636,11,1.1049957275390625,9.824996948242188,1.967498779296875,-3.4150009155273438,-27.400001525878906,2,-0.14177212531799033,6.226933316018441,155.58999633789062,1.022185931986834,155.91000366210938,-3.8058665384851857,160.72999572753906,-0.14177212531799033
7258,2021-11-11,149.75,155.47999572753906,149.5800018310547,154.67999267578125,2116200.0,-0.027913034512002555,-1.2390915355527632,61.62349799732977,30.642915875302307,43.055298816864905,3.8858683683035053,9.71064973839799,7.569247600364605,4.960091871130146,20.622321589386782,5.899993896484375,-4.209110755793233,-8.634500122070307,-22.043030373856254,4.774030129715641,-15.338765247963295,-1.9302349961773189,14.94050985175005,1.134834562287556,-28.97302869699649,6.7042651258929755,11,5.404998779296875,14.125,6.2675018310546875,0.8850021362304688,-23.910003662109375,3,-0.12961605116600583,-4.890388052214082,154.0500030517578,6.226933316018441,155.58999633789062,1.022185931986834,155.91000366210938,-0.12961605116600583
7259,2021-11-12,146.9499969482422,151.9499969482422,146.22000122070312,150.14999389648438,3650500.0,-0.018697850095210744,-1.4592317540774795,0.649087566389759,29.972904417876066,41.302986427462876,6.800608565413967,12.101737801268627,10.577883952536922,7.606075881605307,20.46393063926785,5.7299957275390625,-4.794866668653356,-10.781002807617199,-25.09719151772049,3.5351859024860914,-17.939097162668844,-3.6229084525655537,16.225272115367858,4.972725420656336,-22.902310831046517,7.158094355051645,11,8.205001831054688,16.925003051757812,9.28000259399414,3.6850051879882812,-15.459991455078125,4,-0.14120449425601844,-1.2390915355527632,149.75,-4.890388052214082,154.0500030517578,6.226933316018441,155.58999633789062,-0.14120449425601844
7260,2021-11-15,148.4199981689453,149.8300018310547,146.5399932861328,147.1999969482422,1588700.0,0.010003411032535547,-1.5905491944107364,-0.3812507450587702,34.8254575601845,40.569542409821054,4.963725094568872,10.39191222425606,9.303082127747757,5.945289898068779,20.383842531993544,3.290008544921875,-5.223534075264041,-8.82050170898438,-23.72484181929002,6.083838401321259,-16.272671764137186,-1.368331653831575,13.361249369575916,19.230738450539658,-9.083827971910662,7.452170055152819,11,6.7350006103515625,15.455001831054688,8.360004425048828,2.2150039672851562,-17.029998779296875,0,-0.17255087539618408,-1.4592317540774795,146.9499969482422,-1.2390915355527632,149.75,-4.890388052214082,154.0500030517578,-0.17255087539618408
7261,2021-11-16,146.75,148.0,144.22999572753906,147.6999969482422,1402000.0,-0.01125184065185314,3.8645120642639865,-0.7786852440153088,37.16851920156688,39.501875587172606,7.097968667219931,11.556522192661305,10.792801237019717,7.449260541300021,19.892413651618483,4.19000244140625,-5.108367759588361,-9.793499755859386,-25.30985627635269,5.722856764633917,-17.551678016106024,-2.0353214956127488,13.748747735439537,18.763982007591895,-12.412043043286157,7.758178260246647,11,7.644996643066406,16.36499786376953,10.045001983642578,3.8850021362304688,-13.309997558593778,1,-0.15632028920890106,-1.5905491944107364,148.4199981689453,-1.4592317540774795,146.9499969482422,-1.2390915355527632,149.75,-0.15632028920890106
7262,2021-11-17,147.61000061035156,148.52999877929688,145.19000244140625,146.8000030517578,1843200.0,0.005860310803077029,1.520757758968158,-0.8526317480203666,40.41732754082827,38.700283755454066,6.03728214786355,10.315751791452328,9.793292697240872,6.433892718210302,19.344015124158968,3.339996337890625,-5.239761968415763,-8.355998992919922,-24.315740807241696,7.603742821401852,-16.33586990008081,-0.376128085759035,11.261871924297935,30.04448784722222,-4.1827778649448035,7.979870907160893,11,6.784996032714844,15.504997253417969,10.182502746582031,3.0250015258789062,-13.600006103515625,2,-0.15696767206246098,3.8645120642639865,146.75,-1.5905491944107364,148.4199981689453,-1.4592317540774795,146.9499969482422,-0.15696767206246098
7263,2021-11-18,142.38999938964844,147.52499389648438,141.57000732421875,147.49000549316406,2782800.0,-0.03536346588387629,1.3036774688625228,-6.296322809132695,40.47240230541917,37.43166946672115,10.02419892319989,13.624208492888101,14.82895032832738,11.454619993558566,16.765384793410103,6.0399932861328125,-4.729302342322171,-11.91900024414062,-26.109680612589983,2.2716801243087446,-19.0143404283653,-4.823660059915937,15.017685464290025,7.899738777502232,-28.652588672469935,7.095340184224683,11,8.845001220703125,19.395004272460938,15.402503967285156,8.245002746582031,-9.449996948242216,3,-0.1105414560800525,1.520757758968158,147.61000061035156,3.8645120642639865,146.75,-1.5905491944107364,148.4199981689453,-0.1105414560800525
7264,2021-11-19,140.9499969482422,142.38999938964844,139.52999877929688,141.9199981689453,3256400.0,-0.010113086927303838,1.9947592950612747,0.19019609016437586,34.416504976299294,36.08784243723008,9.346194197657155,13.523164170142138,15.849048585754929,12.701398020904207,14.138441092591837,2.8600006103515625,-4.981995390111138,-11.940502166748047,-25.469596902101273,1.5885925686051792,-18.70504953442466,-5.175954799071434,14.55716660212991,13.786385905031104,-23.299743877948437,6.764547367676614,11,7.6450042724609375,19.81500244140625,16.89275360107422,9.685005187988281,-10.949996948242188,4,-0.10720114180562956,1.3036774688625228,142.38999938964844,1.520757758968158,147.61000061035156,3.8645120642639865,146.75,-0.10720114180562956
7265,2021-11-22,137.00999450683594,143.64999389648438,134.66999816894528,141.99000549316406,4620600.0,-0.02795319281101538,1.1638575746211104,5.134025483718736,35.774150345730476,34.80193731885701,11.536474551608222,15.863319332733397,19.391110363435644,16.451565395305778,11.997149546469535,8.979995727539091,-5.767765749546896,-14.34850463867187,-27.779264173380653,-0.9177451039630853,-21.06388440602626,-7.633124871317477,16.260365975585643,16.8830897174924,-22.215098816807366,6.715379767354395,11,9.155006408691406,21.32500457763672,21.250255584716797,13.625007629394531,-3.8099975585937216,0,-0.04028895142679878,1.9947592950612747,140.9499969482422,1.3036774688625228,142.38999938964844,1.520757758968158,147.61000061035156,-0.04028895142679878
7266,2021-11-23,135.07000732421878,138.57000732421878,133.76499938964844,137.55999755859378,3193100.0,-0.014159457414768095,1.1308193038488732,0.4999969359928915,26.55470744433805,34.471654407505,11.465294214499579,16.430209194496086,21.052315523677095,18.157852440687748,10.600758200826986,4.805007934570341,-7.362966923025311,-14.881992340087862,-28.967141389343,-0.7968432908327259,-21.924566864715445,-7.83941781546028,15.224295188046597,8.838523457611966,-27.509675149679712,7.042574524627572,11,9.552490234374972,22.81249237060544,21.81024169921872,15.56499481201169,-2.8200073242187784,1,-0.027245189420453175,1.1638575746211104,137.00999450683594,1.9947592950612747,140.9499969482422,1.3036774688625228,142.38999938964844,-0.027245189420453175
7267,2021-11-24,137.41000366210938,137.52999877929688,132.92500305175778,133.94000244140622,2025700.0,0.01732432228476699,1.4824831988418252,-1.3935802529659884,23.125517304964205,33.63638789968965,7.282523260437699,13.104200183883336,18.40565626398768,15.5979449187912,9.954605778987089,4.604995727539091,-8.235274770324793,-11.48949584960937,-26.03611499817373,3.0571232989549912,-18.762805423891564,-4.216186275327175,9.909024288084964,30.719201525879996,0.32838583884187145,7.273309574282185,11,5.027496337890625,20.05249786376953,20.577499389648438,13.224998474121094,-3.1800079345703125,2,-0.028891646276826943,1.1308193038488732,135.07000732421878,1.1638575746211104,137.00999450683594,1.9947592950612747,140.9499969482422,-0.028891646276826943
7268,2021-11-26,133.66999816894528,134.97999572753906,130.78999328613278,134.86000061035156,2490600.0,-0.027217854548354015,4.860173289513036,-0.34294006420122786,12.829667450566063,31.731583792210763,9.500821239710376,15.895782448240425,21.75149861097205,19.150742123378024,9.944768929703002,6.620010375976591,-9.376566094990892,-14.110001373291055,-29.742080309284574,1.5220775627024636,-21.92604084128783,-6.293961905294282,10.770224801561739,22.395060234244895,-1.693295135743405,7.816039467996765,11,6.639999389648466,22.724998474121122,24.31750488281253,16.965003967285185,-0.6999969482421591,4,0.0025435501050947718,1.4824831988418252,137.41000366210938,1.1308193038488732,135.07000732421878,1.1638575746211104,137.00999450683594,0.0025435501050947718
7269,2021-11-29,134.08000183105472,135.83999633789062,132.94000244140622,135.74000549316406,2684200.0,0.0030672826193296476,2.118297565137525,1.3949581986971782,15.879965485283378,29.626529117221747,7.904460099443327,14.936299838364192,21.03810396142771,18.54507218416208,10.721313554473118,2.8999938964844034,-9.401410950209709,-12.864997863769503,-29.56964224348644,3.839646515947436,-21.217320053627986,-4.512675673911019,7.630175202577448,25.583268964028328,5.062164046248803,8.352322189858471,11,5.579994201660128,18.56499481201169,32.825000762939425,21.794998168945284,-8.56000518798831,0,-0.008502381966588368,4.860173289513036,133.66999816894528,1.4824831988418252,137.41000366210938,1.1308193038488732,135.07000732421878,-0.008502381966588368
7270,2021-11-30,129.99000549316406,134.0,129.13999938964844,133.02999877929688,3124500.0,-0.030504148881532522,-1.0506307924581753,1.831317216655974,14.205823857393511,27.075118523424706,10.175272703411878,18.053840947275035,24.954039087888646,22.34369648370904,11.69114732721565,4.940002441406278,-9.406814781787318,-15.749994659423834,-33.713963314331835,2.2139739954841815,-24.731978986877834,-6.768010331969833,9.53613479096822,9.013842930073354,-7.176620435898171,8.981984327454006,11,8.844993591308594,19.459991455078125,36.992496490478516,25.884994506835938,-3.9300079345702983,1,7.688673293015924e-05,2.118297565137525,134.08000183105472,4.860173289513036,133.66999816894528,1.4824831988418252,137.41000366210938,7.688673293015924e-05
7271,2021-12-01,127.4800033569336,134.94999694824222,126.63999938964844,133.30999755859378,6040200.0,-0.01930919324687974,-1.2130479879636507,1.9177654859483402,13.830659860519035,24.121044336723685,10.800114659790239,19.92601341168418,27.242395635218486,24.541420010347167,13.250355674372555,8.309997558593778,-9.266115006607265,-17.20649681091308,-36.86772731821475,2.454733696388587,-27.037112064563928,-7.3758815572622325,9.968908748301914,7.7135354854438996,-7.002537599768153,9.830615253650835,12,9.602493286132812,19.919998168945312,39.502498626708984,28.394996643066406,-2.2100067138671875,2,0.04486973204176281,-1.0506307924581753,129.99000549316406,2.118297565137525,134.08000183105472,4.860173289513036,133.66999816894528,0.04486973204176281
7272,2021-12-02,128.27999877929688,129.83000183105472,125.6500015258789,127.69000244140624,3239500.0,0.006275458121250299,1.2655813222620842,-0.10120015860781273,17.694848057247853,21.590204975815762,7.78888972815966,18.11246240613832,26.169709322992333,23.40236567716613,14.784230729527659,4.18000030517581,-9.66807690674952,-15.173501205444325,-35.72805571696199,5.381053306073355,-25.450778461203157,-4.896223949685492,7.007130782821207,25.809603458460955,8.988298879412046,10.27727725575884,12,6.369998931884766,16.825000762939453,38.7025032043457,27.595001220703125,-1.7200012207031108,3,0.03094793622140135,-1.2130479879636507,127.4800033569336,-1.0506307924581753,129.99000549316406,2.118297565137525,134.08000183105472,0.03094793622140135
7273,2021-12-03,126.19000244140624,129.08000183105472,120.88999938964844,129.08000183105472,3298500.0,-0.016292456795906518,4.66782295577053,-4.898334454042265,18.081178474402165,19.77516869782719,8.201756714508818,18.738194477685127,27.92099972941496,25.186886531765637,16.148517028608925,8.190002441406278,-10.294542301961172,-15.723997879028346,-36.6221831644536,5.174187406396925,-26.173090521740974,-5.274905236315718,8.75999450683598,35.45153266657336,16.42377946558741,10.449092642712634,12,6.0799942016601705,16.534996032714858,41.27999877929689,29.684997558593764,-0.1900024414062358,4,0.06371339353817707,1.2655813222620842,128.27999877929688,-1.2130479879636507,127.4800033569336,-1.0506307924581753,129.99000549316406,0.06371339353817707
7274,2021-12-06,129.44000244140622,129.86000061035156,123.83999633789062,125.95999908447266,3628200.0,0.02575481367082988,1.787039211911728,-1.2041536650140432,22.33235789747158,18.281636203576205,3.517239952376599,13.727658029571359,24.165134883446655,21.62645105041932,16.8709601522359,6.0200042724609375,-11.233046626346152,-10.909498214721708,-30.522023535881374,8.703027106437958,-20.715760875301527,-1.1032355541418895,2.6979949951172273,60.810843075373334,40.081689140557074,9.806262660579831,12,0.29000091552737217,13.284996032714872,37.827499389648466,26.43499755859378,-5.360000610351534,0,0.02727131267549865,4.66782295577053,126.19000244140624,1.2655813222620842,128.27999877929688,-1.2130479879636507,127.4800033569336,0.02727131267549865
7275,2021-12-07,134.44999694824222,137.74000549316406,131.86000061035156,131.96000671386722,2773900.0,0.038705148426614766,-3.371746874503572,0.7155137449548543,33.66098799484679,19.07122293141051,-2.1166691336252086,7.407275168128564,18.57681495928253,16.358507858918898,17.46119669799845,8.300003051757841,-11.768641496566033,-4.826503372192349,-23.161062375627495,13.508055631242797,-13.993782873909907,4.34077612952521,-13.559997558593778,80.47473380893665,57.03923919216395,9.16727950171757,12,-5.134994506835966,8.275001525878878,31.32500457763669,21.96000671386716,-11.250000000000014,1,-0.06641874680453508,1.787039211911728,129.44000244140622,4.66782295577053,126.19000244140624,1.2655813222620842,128.27999877929688,-0.06641874680453508
7276,2021-12-08,135.60000610351562,141.39599609375,133.3699951171875,134.0,3892200.0,0.008553433851814285,-4.612556953380923,0.6425752524757329,34.16820877149229,20.298188649913627,-3.55772448637083,4.935948087346162,17.11265863643692,15.079800907633683,18.39908955410725,8.0260009765625,-11.940100478056308,-2.676994705200201,-19.37333989447083,14.019350484070443,-11.025167299835516,5.671177889435114,-14.37300659179688,71.73514619225958,47.10590196999488,8.34817259463532,12,-4.457008361816406,7.124992370605469,30.17499542236328,20.80999755859375,-14.450004577636719,2,-0.07035404214981467,-3.371746874503572,134.44999694824222,1.787039211911728,129.44000244140622,4.66782295577053,126.19000244140624,-0.07035404214981467
7277,2021-12-09,132.21000671386722,137.1199951171875,131.88999938964844,134.71000671386722,1872300.0,-0.024999994373602896,-2.3311919294016423,-1.5624940395582598,35.9002835768471,22.861590441722633,-1.0984264691141163,6.962845474882101,20.275139610749875,18.313057670333734,19.349279235435358,5.2299957275390625,-12.041564237828624,-4.9749942779540675,-20.11169956718959,10.161711011281454,-12.543346922571828,2.5933583666636935,-10.176247338867228,55.203399705777656,27.28241552901379,7.568352644617762,12,-1.0670089721679972,10.514991760253878,31.844993591308565,24.229995727539034,-16.34000396728517,3,-0.05249232068961762,-4.612556953380923,135.60000610351562,-3.371746874503572,134.44999694824222,1.787039211911728,129.44000244140622,-0.05249232068961762
7278,2021-12-10,130.33999633789062,134.38999938964844,129.74000549316406,133.96000671386722,1624000.0,-0.014144242349398928,1.075892112084087,1.4480041503906365,35.47768824952071,25.039115193304557,0.2788747808019423,7.6988735660755765,21.742594114640042,19.91917504316916,20.903724375708794,4.649993896484375,-11.673716120724976,-5.874504470825201,-20.07944615981583,8.330437218165443,-12.976975315320516,1.2279663736701139,-7.531747494140632,37.02437964451784,7.013269581736957,7.10247084449532,12,0.8030014038085938,12.385002136230469,31.660003662109375,26.975006103515625,-14.069999694824219,4,-0.029001065563157402,-2.3311919294016423,132.21000671386722,-4.612556953380923,135.60000610351562,-3.371746874503572,134.44999694824222,-0.029001065563157402
7279,2021-12-13,126.1999969482422,130.69999694824222,126.01000213623048,129.91999816894528,2337400.0,-0.0317630773819878,-1.2878074559820396,1.0276217011393278,35.284510187828985,27.381191452241833,3.557673531331673,10.756099820349576,25.370760476622465,23.755754673597593,22.24612986725881,4.689994812011733,-11.504439198245564,-8.97700386047363,-22.90892884214513,4.954921121197856,-15.94296635130938,-2.01104136963788,-2.64823821449221,1.2348556260732415,-29.179545399161917,6.965962490835746,12,4.943000793457017,16.525001525878892,34.61500167846678,32.12250518798827,-7.539993286132827,0,-0.001584761910289334,1.075892112084087,130.33999633789062,-2.3311919294016423,132.21000671386722,-4.612556953380923,135.60000610351562,-0.001584761910289334
7280,2021-12-14,122.80999755859376,126.30999755859376,121.8499984741211,124.06999969482422,2666900.0,-0.026862119426506514,-1.8050306015465207,0.33871014052847903,33.94446409409454,29.61605858930578,6.506287226593443,12.784558663786058,28.391764983602613,26.733957318732806,23.81929795744368,4.4599990844726705,-10.701023587920076,-11.086503219604467,-24.59470905935642,2.421702620147485,-17.840606139480442,-4.332400299728491,18.585998535156236,4.911486756289172,-27.065878015729027,6.754102919875975,12,8.333000183105455,18.084999084472642,37.60500335693358,35.512504577636705,-6.970001220703139,1,0.010341212423320867,-1.2878074559820396,126.1999969482422,1.075892112084087,130.33999633789062,-2.3311919294016423,132.21000671386722,0.010341212423320867
7281,2021-12-15,123.80999755859376,124.41000366210938,118.51000213623048,123.2699966430664,3804000.0,0.008142659554429832,5.781559804794189,-0.4285714285714447,31.541799915256675,31.154608795751205,5.510430533607163,10.517047338763334,26.967141962367563,25.349821413934748,25.282180152409296,5.900001525878892,-10.245128285032365,-8.939503097534171,-21.728915973625945,3.8499097785576026,-15.334209535580058,-2.5447966594882843,17.195078582763657,28.47929834141576,-3.5061398148388605,6.394706438045888,12,6.14300155639647,14.275005340576158,35.70500183105467,35.35500335693358,-6.559997558593764,2,-0.00492690915418903,-1.8050306015465207,122.80999755859376,-1.2878074559820396,126.1999969482422,1.075892112084087,130.33999633789062,-0.00492690915418903
7282,2021-12-16,124.44000244140624,125.91000366210938,121.69000244140624,124.87000274658205,3375100.0,0.005088481505819642,2.3625479116450108,-0.7962955113805259,36.31782875599974,33.18090327148427,4.781237547241616,8.497893909757991,25.82049148366913,24.368176954017386,26.808494415749607,4.220001220703139,-9.236242587253116,-7.150998306274417,-18.37431988122877,4.072323268679938,-12.762659093751594,-1.5393375187972396,15.665270739746106,37.3425776500018,3.9728359452045865,5.61166078747718,12,5.512996673583999,13.645000457763686,35.0749969482422,34.88999938964845,-12.740005493164034,3,-0.026438451068630076,5.781559804794189,123.80999755859376,-1.8050306015465207,122.80999755859376,-1.2878074559820396,126.1999969482422,-0.026438451068630076
7283,2021-12-17,126.6500015258789,128.60000610351562,119.62999725341795,123.18000030517578,6718700.0,0.017759555135923977,1.434191647636344,-8.069764553502775,39.5440487405059,35.09331336515475,2.953995518291862,5.321045090244979,23.02441187689675,21.792826681722744,27.749530819179913,8.97000885009767,-7.885464242399195,-4.153999328613281,-14.349268862063127,6.04127020483655,-9.251634095338204,0.9436354381116416,12.591460813476573,66.77606935178889,31.082096984802504,5.097634766724917,12,3.302997589111328,10.34499740600586,32.86499786376953,32.76499938964844,-16.480003356933594,4,-0.08511645202857843,2.3625479116450108,124.44000244140624,5.781559804794189,123.80999755859376,-1.8050306015465207,122.80999755859376,-0.08511645202857843
7284,2021-12-20,125.83999633789062,128.22999572753906,122.26000213623048,124.0,2659100.0,-0.00639561925171217,-1.2443618403503858,0.5302581240930478,43.56588032289002,36.193856957159554,3.5756554109985927,5.208023669436386,23.30388911252058,22.232574216028382,28.480578722647802,5.9699935913085795,-6.881866009323119,-4.208504486083996,-13.43108800661716,5.0140790344491535,-8.819796246350563,0.402787274182586,12.57220759333984,72.64609831102356,32.190226657894485,4.611291760266577,12,4.113002777099609,9.390003204345703,33.67500305175781,33.57500457763672,-19.339996337890625,0,-0.07604895083696595,1.434191647636344,126.6500015258789,2.3625479116450108,124.44000244140624,5.781559804794189,123.80999755859376,-0.07604895083696595
7285,2021-12-21,131.49000549316406,132.41499328613278,126.62000274658205,126.66999816894531,2378400.0,0.044898357594533866,-1.3556880879055406,2.61957441162324,55.665441667074475,38.58243839000201,-2.8366924808580336,-0.9241126300021278,17.23931912111607,16.30734716439963,28.401378905269524,6.574996948242159,-5.57182973673315,1.7175041198730412,-6.941026808723791,10.376035048469873,-2.611761344425389,6.046769584171457,6.126110366266403,93.34780020356057,46.736420969595,4.329265464298418,12,-3.675006866455078,2.6799964904785156,28.024993896484375,28.349990844726562,-22.270004272460938,1,-0.09757396984610889,-1.2443618403503858,125.83999633789062,1.434191647636344,126.6500015258789,2.3625479116450108,124.44000244140624,-0.09757396984610889
7286,2021-12-22,131.38999938964844,131.99000549316406,129.02000427246094,131.0,1117800.0,-0.0007605604938606403,2.735823344817328,0.08091261349102835,54.48255643635257,40.64713537439151,-3.7958527248810583,-1.1741380001156472,16.81318301371823,16.095707903342657,28.216054856837054,2.970001220703125,-4.556340871919247,1.8014984130859375,-6.533385254966646,10.136382081138507,-2.36594342094034,5.968940247112229,5.461871920854037,91.98283758664026,40.97462113260921,4.167441834026286,12,-4.939998626708984,2.1300010681152344,28.125,29.785003662109375,-18.690002441406236,2,-0.11834997430544869,-1.3556880879055406,131.49000549316406,-1.2443618403503858,125.83999633789062,1.434191647636344,126.6500015258789,-0.11834997430544869
7287,2021-12-23,133.44000244140622,134.52000427246094,130.64999389648438,131.60000610351562,1390500.0,0.015602428352848419,-1.0695127822248334,4.717946711530113,60.46174848348067,43.423142067053725,-6.317371640056066,-3.7279471562544018,14.244852867557881,13.788641908326184,27.763609714649085,3.8700103759765625,-4.265270400042141,4.0500015258788835,-3.6667467823402546,11.766749834098022,0.19162737176930023,7.908375679988453,2.67819410212536,92.74680106145357,38.12787930126082,3.8583741541095713,12,-6.9249992370605185,0.0799980163574503,25.314994812011747,29.60499572753909,-21.350006103515597,3,-0.1213279537259847,2.735823344817328,131.38999938964844,-1.3556880879055406,131.49000549316406,-1.2443618403503858,125.83999633789062,-0.1213279537259847
7288,2021-12-27,134.00999450683594,135.08500671386722,132.5,133.72999572753906,1643300.0,0.004271523193953852,1.1275572356110102,0.1521735524853655,57.147306112864385,45.85234161427988,-7.053811170758308,-4.501980413438673,13.21533462314801,13.088431999371323,27.007607805588428,2.585006713867216,-4.086772168124071,4.602993774414074,-3.1548430858927645,12.360830634720898,0.7240753442606547,8.481912204567493,1.4038742604035974,91.61784153351647,36.22141427799653,3.8789184301534125,12,-7.212490081787081,-0.9924964904785156,24.74500274658203,29.105003356933594,-15.999992370605455,0,-0.16648010203041752,-1.0695127822248334,133.44000244140622,2.735823344817328,131.38999938964844,-1.3556880879055406,131.49000549316406,-0.16648010203041752
7289,2021-12-28,132.94000244140622,135.21000671386722,132.80000305175778,134.05000305175778,1269900.0,-0.00798441988873555,-2.467632691146687,-3.964305177111717,47.30646998109927,47.337008935058186,-5.506246490515053,-3.712094273263716,13.706856216628609,14.08692608572926,26.38341553972923,2.410003662109432,-3.8111490247088824,3.5900016784667628,-4.038950618302863,11.218953975236388,-0.2244744699180501,7.404477826851576,-14.430000305175739,73.57388563374066,20.46776159732989,3.81447614838481,12,-6.079998016357365,-1.8600044250487997,23.569999694824247,28.845001220703153,-20.959999084472628,1,-0.17128030580935838,1.1275572356110102,134.00999450683594,-1.0695127822248334,133.44000244140622,2.735823344817328,131.38999938964844,-0.17128030580935838
7290,2021-12-29,130.0,132.99000549316406,129.86000061035156,132.24000549316406,1137300.0,-0.022115257916457742,-1.4841266477344974,2.018021857172314,40.610325515469846,48.344622890637424,-1.608205970503576,-0.8129869402026486,16.08000444708057,16.947668097347275,25.45429596106206,3.1300048828125,-3.4420535542437136,0.6494995117187443,-6.979630609134119,8.278629632571622,-3.1650655487077017,4.464064572145176,-11.155997772216779,15.831911809657084,-33.4753493078849,3.8145650604264367,12,-2.579998016357422,1.0799980163574219,24.68000030517578,30.764999389648438,-14.019996643066406,2,-0.1807692307692308,-2.467632691146687,132.94000244140622,1.1275572356110102,134.00999450683594,-1.0695127822248334,133.44000244140622,-0.1807692307692308
7291,2021-12-30,133.19999694824222,134.97000122070312,129.96000671386722,130.0,1273700.0,0.02461536114032481,-2.054890047777033,-1.4285665628980855,51.67058650254682,50.050484862476,-3.728219019894908,-3.755005451797814,12.25934472378836,13.760620605804576,24.074273659535532,5.009994506835909,-2.6445081247511837,3.563496780395525,-4.198097908529178,11.325091469320242,-0.3173005640668407,7.444294124857876,-14.028674630737314,62.429766868786174,13.295441319898075,3.880797344462357,12,-5.779994964599638,-3.2469978332519815,19.050003051757784,25.13500213623044,-19.78999328613284,3,-0.18003000207918207,-1.4841266477344974,130.0,-2.467632691146687,132.94000244140622,1.1275572356110102,134.00999450683594,-0.18003000207918207
7292,2021-12-31,132.25,134.83999633789062,132.1199951171875,133.19999694824222,1220300.0,-0.007132109384442087,-3.495844840414129,-0.296874329447113,53.32637271935367,51.58185419345907,-1.7364781494053716,-2.627025132921858,12.614167107471928,14.752184395022397,22.51642973548242,2.720001220703125,-1.4501471004581958,2.4149997711181754,-5.403378206009165,10.23337774824553,-1.494189217445495,6.324188759681846,-12.757903994567855,44.672834823083576,-5.745739677328643,3.909188988563676,12,-3.5149955749511435,-2.2970008850097656,19.002498626708984,25.63249969482422,-19.830001831054688,4,-0.14782611003219503,-2.054890047777033,133.19999694824222,-1.4841266477344974,130.0,-2.467632691146687,132.94000244140622,-0.14782611003219503
7293,2022-01-03,134.22999572753906,136.76499938964844,131.3800048828125,132.89500427246094,2364900.0,0.014971612306533544,-1.4673569550869736,-1.405258677460245,65.12240650903655,53.977023769697574,-2.8252868543318925,-4.188550224556252,9.521998717526685,12.802538764881888,20.274135295666607,5.3849945068359375,-0.09972069464745914,3.9929958343505803,-3.862961534735973,11.848953203437134,0.06501714980728934,7.920974518893857,-14.42354150793821,63.287413319897645,6.372830720346613,3.92797868454328,1,-2.537494659423828,-4.276996612548828,15.72000503540039,23.232505798339844,-17.039993286132827,0,-0.16494077400246931,-3.495844840414129,132.25,-2.054890047777033,133.19999694824222,-1.4841266477344974,130.0,-0.16494077400246931
7294,2022-01-04,132.97000122070312,136.99000549316406,129.61000061035156,136.99000549316406,2445800.0,-0.009386832652468202,2.6716403180808865,-3.011258429534804,70.80262986061507,55.65893356897986,-0.5001343640793436,-2.7937757796933056,9.832445939224499,14.107420187301642,18.201862405263125,7.3800048828125,1.0010222978090724,2.5565013885498047,-5.38224252810096,10.495245305200555,-1.4128705697755777,6.525873346875187,-12.485205194300363,45.52843343202607,-17.222108848244453,3.969371958325376,1,0.035003662109375,-3.0170021057128906,15.382495880126953,23.42499542236328,-18.56999969482422,1,-0.11250657251361595,-1.4673569550869736,134.22999572753906,-3.495844840414129,132.25,-2.054890047777033,133.19999694824222,-0.11250657251361595
7295,2022-01-05,125.5199966430664,133.10000610351562,124.9000015258789,132.02999877929688,2813600.0,-0.0560277093272431,-1.1161322967847238,1.6194017953730238,52.76967757099078,55.46861369505078,6.720723182927543,4.166533517859278,16.2805936807045,21.60495243949231,17.91640195907421,8.200004577636719,1.7144868314031498,-4.447003173828136,-12.434205837407177,3.54019948975089,-8.440604505617642,-0.4534018420386161,-4.044888048657967,5.128163058218761,-59.39806228520925,3.9936013317895163,1,5.425006866455078,4.433002471923828,20.63249969482422,30.875,-12.759994506835923,2,-0.10787120497330538,2.6716403180808865,132.97000122070312,-1.4673569550869736,134.22999572753906,-3.495844840414129,132.25,-0.10787120497330538
7296,2022-01-06,126.05999755859376,128.55999755859378,122.55999755859376,125.48999786376952,2258000.0,0.004302110659410996,1.15439868177203,-0.0875575280769874,52.63157111993968,54.59859398799067,5.9733088865276756,3.030551447171703,14.86781331967758,21.14069108966946,18.376907214557995,6.000000000000014,2.3481294535136215,-3.4300018310546676,-11.135249516783617,4.2752458546742815,-7.282625673919128,0.42262201180980696,-3.6539951502599877,24.255010918011834,-41.90415781419779,3.8526238428644746,1,3.715003967285142,3.89300155639647,18.082500457763658,29.510002136230455,-12.27999877929689,3,-0.07996187844581626,-1.1161322967847238,125.5199966430664,2.6716403180808865,132.97000122070312,-1.4673569550869736,134.22999572753906,-0.07996187844581626
7297,2022-01-07,125.2699966430664,128.3699951171875,124.9250030517578,125.91000366210938,1262600.0,-0.006266864436199615,-4.180461781155798,-1.1228199328076967,47.64985549365768,53.5433216969677,6.126819626838426,3.450895060940667,14.910667519741082,22.06232390107914,18.672168822965634,3.4449920654297017,2.047848959708034,-3.873002243041981,-11.686799693918204,3.9407952078342277,-7.779900968480092,0.03389648239613052,-2.709999084472642,18.780302109053146,-45.34688423073286,3.9068987254381042,1,4.5050048828125,4.683002471923828,16.97125244140625,29.050003051757812,-6.8299942016601705,4,-0.09467544742377443,1.15439868177203,126.05999755859376,-1.1161322967847238,125.5199966430664,2.6716403180808865,132.97000122070312,-0.09467544742377443
7298,2022-01-10,126.55999755859376,126.6500015258789,119.33000183105469,123.5,2109600.0,0.010297764429602285,3.5185106693604977,-4.781193748733437,51.206436509827725,53.97665131127087,4.10006786437431,1.9638750806735885,12.95047657112805,20.86872328406774,18.976765022439658,7.319999694824219,1.8188651061912253,-2.394001388549796,-10.268516829422325,5.480514052322732,-6.33125910898606,1.543256331886468,10.430007934570298,40.9399446674605,-21.196329493449596,3.937257720436266,1,1.6000061035156108,3.39300155639647,13.31750106811522,27.26500320434569,-9.229995727539077,0,-0.11172566104943249,-4.180461781155798,125.2699966430664,1.15439868177203,126.05999755859376,-1.1161322967847238,125.5199966430664,-0.11172566104943249
7299,2022-01-11,126.0,129.50999450683594,123.72000122070312,126.12000274658205,1809500.0,-0.004424759555913371,-1.4743559438359224,-0.03921661513912882,38.90907297404776,53.78762325111286,3.991888927035319,2.6436631130141564,12.990175193459152,21.525717427386667,18.630105776462617,5.7899932861328125,1.1285367902216308,-2.9439990997314567,-10.833733290656198,4.945735091193271,-6.8888661951938275,1.0008679957309141,10.63680541992187,48.43860638652706,-9.346872909599632,3.944867095462366,1,2.160003662109375,3.9529991149902344,11.49749755859375,25.44499969482422,-14.120002746582045,1,-0.06992061554439499,3.5185106693604977,126.55999755859376,-4.180461781155798,125.2699966430664,1.15439868177203,126.05999755859376,-0.06992061554439499
7300,2022-01-12,124.08000183105469,127.87999725341795,121.45999908447266,127.87999725341795,2087100.0,-0.015238080705915147,2.378950475131173,31.66590374467157,36.243876666149866,52.07354438040209,5.569518656181572,4.915716569675681,14.250129002580366,23.54674296647306,17.91595486631688,6.419998168945298,0.45351407459176585,-4.927497482299799,-12.627523464440287,2.772528499840689,-8.777510473370057,-1.077484491229555,12.210667517089831,46.66015144883656,-6.518707882262362,3.850012991070245,1,4.0800018310546875,5.872997283935547,12.147499084472656,27.36499786376953,-16.520004272460923,2,-0.07801418570541219,-1.4743559438359224,126.0,3.5185106693604977,126.55999755859376,-4.180461781155798,125.2699966430664,-0.07801418570541219
7301,2022-01-13,123.1999969482422,128.8699951171875,122.58000183105469,128.79800415039062,2610900.0,-0.007092237829031345,1.1908760666158216,1.473161564670241,29.84249191854221,49.46422429142304,5.455559750934086,6.0582902616774135,14.624852973527638,24.46189089618757,16.751251057966243,6.2899932861328125,0.15504251696734173,-5.777002334594712,-13.568007334148561,2.014002664959122,-9.672504834371622,-1.881499834817788,12.751459049560523,38.01569647878471,-9.738464348118931,3.895502499776919,1,4.960006713867173,6.753002166748033,12.82000350952147,28.245002746582017,-16.039993286132827,3,-0.084740219729045,2.378950475131173,124.08000183105469,-1.4743559438359224,126.0,3.5185106693604977,126.55999755859376,-0.084740219729045
7302,2022-01-14,121.1500015258789,124.13999938964844,118.68000030517578,122.0999984741211,2147800.0,-0.01663957364564317,1.1709743179046614,0.16970270203968196,26.07886608047835,45.12605313269435,6.44298587008123,8.273348204141598,15.993804106335404,26.47750469340528,15.995831835348842,5.459999084472656,0.24457552421520745,-7.662497711181629,-15.97811653534447,0.6531211129811965,-11.820307123263035,-3.5046882991002093,14.469025388588847,22.807041026157638,-18.597320591063447,4.157809412081414,1,6.685001373291016,6.664997100830078,15.78399658203125,30.294998168945312,-16.610000610351562,4,-0.060833699164318356,1.1908760666158216,123.1999969482422,2.378950475131173,124.08000183105469,-1.4743559438359224,126.0,-0.060833699164318356
7303,2022-01-18,115.87000274658205,119.0500030517578,115.08999633789062,118.13999938964844,3512100.0,-0.04358232532229067,-1.0678835155685007,2.389477826498965,22.547433428048578,39.76436464018696,9.884161090799182,13.390885465486335,20.387121906228558,31.74364392897978,15.861916818242161,6.060005187988281,-0.4983043709491284,-12.403496551513669,-22.51322717843958,-2.2937659245877455,-17.458361864976624,-7.348631238050714,19.071463103514034,5.409199082779568,-30.607106693913668,5.054865313462961,1,8.22499847412108,10.169998168945298,21.06399536132811,35.57499694824217,-2.8300018310547017,1,0.022180026183696633,1.1709743179046614,121.1500015258789,1.1908760666158216,123.1999969482422,2.378950475131173,124.08000183105469,0.022180026183696633
7304,2022-01-19,116.2699966430664,119.37999725341795,115.16000366210938,115.76000213623048,1867500.0,0.003452091887485187,-3.9356896828654375,-0.22466751587218411,25.95444326358742,36.78489416158658,7.673054222544565,12.898482294192235,18.965921349238528,31.335009282542728,15.693686116303937,4.2199935913085795,-1.3115181742259097,-11.525002670288089,-22.94119152676265,-0.1088138138135406,-17.233097098525377,-5.816908242050815,17.48038103629736,8.563137951424338,-28.76682622074977,5.708094428237275,1,6.029998779296875,9.770004272460938,20.66400146484375,35.17500305175781,-3.0499954223632812,2,0.009116755986863456,-1.0678835155685007,115.87000274658205,1.1709743179046614,121.1500015258789,1.1908760666158216,123.1999969482422,0.009116755986863456
7305,2022-01-20,118.66000366210938,122.08000183105469,117.41000366210938,118.04399871826172,2118000.0,0.020555664299019227,-3.957548220410709,1.207865840888045,23.792360481592638,33.58053742399247,4.702099849947373,10.01128417327368,15.716811214837207,28.88215159932099,16.079659513851134,5.810005187988281,-2.7077817630241157,-8.493495559692377,-20.463889965207073,3.4768988458223333,-14.478692762449725,-2.508298356935029,13.970751136766012,25.907167202237662,-7.9071309420892,5.985197202757353,1,3.6399917602539062,7.379997253417969,18.27399444580078,32.784996032714844,-7.170005798339858,3,-0.05713809370845668,-3.9356896828654375,116.2699966430664,-1.0678835155685007,115.87000274658205,1.1709743179046614,121.1500015258789,-0.05713809370845668
7306,2022-01-21,115.83999633789062,121.47000122070312,115.55999755859376,118.55999755859376,3249300.0,-0.023765441068490656,-2.6036621107379343,-4.415550959240062,22.289761357903387,30.76274918668643,6.615650274863427,12.233827462214606,17.63755021788856,31.64574371009917,16.569913056995595,5.910003662109361,-4.34929819163618,-10.536002731323237,-23.338851177941592,2.266845715295105,-16.9374269546324,-4.134578508014073,15.738312953325675,8.287290023115792,-23.15572106990559,6.401424223309171,1,6.459999084472656,10.200004577636719,20.179000854492188,35.605003356933594,-5.4199981689453125,4,-0.07147789227431556,-3.957548220410709,118.66000366210938,-3.9356896828654375,116.2699966430664,-1.0678835155685007,115.87000274658205,-0.07147789227431556
7307,2022-01-24,117.25,117.46900177001952,109.08000183105469,112.61000061035156,4165400.0,0.01217199332427965,2.3040547849708055,-1.705881362968273,20.764478768536236,27.38030943765405,4.412381500857876,10.064744188540459,15.375767817683311,30.220322481025732,17.805605015383925,8.38899993896483,-4.978010179215531,-8.316498947143558,-21.284997752974135,4.651999858687006,-14.800748350058853,-1.8322495442282758,13.339010514016763,62.84613976111779,33.96760376307622,6.484249402915283,1,2.0449981689453125,5.785003662109375,16.769001007080078,33.005001068115234,-8.019996643066406,0,-0.086055405866871,-2.6036621107379343,115.83999633789062,-3.957548220410709,118.66000366210938,-3.9356896828654375,116.2699966430664,-0.086055405866871
7308,2022-01-25,111.6999969482422,116.31999969482422,111.37000274658205,113.83999633789062,2110500.0,-0.04733478082522646,-2.535727520435993,-0.46120682567817456,18.091819132396637,25.067281233026144,8.52982259950727,14.606523899125008,20.13056193769627,35.703637328095155,19.20995487160515,5.8799972534179545,-5.847329260415194,-12.751002120971663,-26.47738683248882,0.9753825905454931,-19.614194476730248,-5.887809765213092,17.16829287113761,20.153808593750107,-6.345218687287996,6.863192355758575,1,7.275001525878892,11.335006713867173,22.319004058837876,38.55500411987303,-8.709999084472685,1,-0.06410023481050353,2.3040547849708055,117.25,-2.6036621107379343,115.83999633789062,-3.957548220410709,118.66000366210938,-0.06410023481050353
7309,2022-01-26,110.16999816894531,116.08999633789062,108.72000122070312,113.52999877929688,2209800.0,-0.013697393205890918,-1.3546330940512608,1.570094190963097,21.99928465757509,23.484548787628945,8.468775035460368,15.118309288649556,20.921443857682675,37.02181282225308,20.810403860733732,7.3699951171875,-6.594877098333086,-13.142500686645505,-27.65873429024444,1.373732916953415,-20.400617488444965,-5.884383884846045,17.115228611368494,10.853270074843444,-17.591048391653175,7.258116801799461,1,8.625,12.685005187988281,23.304000854492188,40.08500289916992,-13.580001831054688,2,0.02605067436037256,-2.535727520435993,111.6999969482422,2.3040547849708055,117.25,-2.6036621107379343,115.83999633789062,0.02605067436037256
7310,2022-01-27,106.5,112.83000183105469,105.50499725341795,111.95999908447266,3094300.0,-0.03331213787729559,1.0347222001464458,1.6249994323368195,17.976437318570845,22.166098276521016,10.485459830632308,17.85279924200381,23.747050696068982,40.439251824060534,22.141527502201914,7.325004577636733,-7.762838471711859,-15.63749885559082,-31.60621746664569,0.3312197554640477,-23.62185816111827,-7.653139550063386,18.928704224352742,6.232398993579733,-21.80239680490263,7.984359305527435,1,8.322498321533203,14.747501373291016,26.09149932861328,43.755001068115234,-17.31999969482422,3,0.063098603011297,-1.3546330940512608,110.16999816894531,-2.535727520435993,111.6999969482422,2.3040547849708055,117.25,0.063098603011297
7311,2022-01-28,109.22000122070312,109.33000183105469,105.1500015258789,106.62000274658205,2676300.0,0.025539917565287507,1.9645395443465368,-0.47619027657258217,25.284892134676753,22.077878949209726,6.228884530725026,13.959894704550322,20.250692545785114,37.30159105808576,23.94444379094034,4.180000305175781,-8.55572248903347,-11.718497848510737,-27.790577255575812,4.353581558554339,-19.754537552043274,-3.682458144978199,13.817858167137445,33.03839284165991,3.6746299669183387,8.036039703532538,1,4.395000457763672,11.85000228881836,21.772499084472656,41.03499984741211,-21.520004272460938,4,0.02078370827408582,1.0347222001464458,106.5,-1.3546330940512608,110.16999816894531,-2.535727520435993,111.6999969482422,0.02078370827408582
7312,2022-01-31,112.6999969482422,112.7699966430664,105.45999908447266,108.04000091552734,3286000.0,0.03186225680868637,2.0458352208155515,1.7923072182917927,30.005771572517972,22.906583187484106,1.5915744624308275,9.423302904821043,15.991046313152808,33.43701659454784,25.54726563734757,7.30999755859375,-9.10319379109879,-7.2610019683837805,-22.805799582763868,8.283795645996307,-15.033400775573824,0.5113968388062631,7.833562338923741,67.59173375116298,38.05263287460957,7.772398807190047,1,0.9150047302245952,8.370006561279283,17.28500366210936,37.55500411987303,-13.76999664306642,0,-0.020230690692422892,1.9645395443465368,109.22000122070312,1.0347222001464458,106.5,-1.3546330940512608,110.16999816894531,-0.020230690692422892
7313,2022-02-01,112.08999633789062,112.91999816894531,108.83999633789062,112.68000030517578,3589800.0,-0.0054126053848229105,6.6261738218999335,-0.12661040119843772,29.96254541697897,23.35192787119428,1.798080614422446,8.737564411821992,15.96651544103213,33.66424775768138,27.60777734080351,4.0800018310546875,-9.497843653741171,-6.764002609252927,-21.139661232869486,7.611656014363632,-13.9518319210612,0.4238267025553455,6.28986486269514,63.436911362991275,34.78943152919798,7.1878293118082786,2,1.5250053405761719,8.98000717163086,17.927505493164062,38.16500473022461,-17.17999267578125,1,-0.02551514920507003,2.0458352208155515,112.6999969482422,1.9645395443465368,109.22000122070312,1.0347222001464458,106.5,-0.02551514920507003
7314,2022-02-02,118.01000213623048,121.48999786376952,111.48999786376952,113.4800033569336,5700700.0,0.05281475592607077,-1.3501735662850998,-7.677912404794872,42.159651968869895,25.39273803644731,-4.301497423459168,1.727919169348496,9.514109165309023,27.285510253269152,28.829139783986513,10.0,-9.491415306304674,-0.09599685668943891,-12.843699608640222,12.651705895261344,-6.46984823266483,6.2778545192859525,-12.860000610351577,78.70259175352864,50.17174696257939,6.373851375975388,2,-4.690002441406264,3.0600013732910014,11.897499084472642,32.24499893188475,-29.560005187988295,2,-0.1272773832774099,6.6261738218999335,112.08999633789062,2.0458352208155515,112.6999969482422,1.9645395443465368,109.22000122070312,-0.1272773832774099
7315,2022-02-03,111.9800033569336,117.72000122070312,111.7300033569336,115.0,3099800.0,-0.05109735336108101,-2.403411122887555,-0.6666661052688289,37.20931203435,27.05046588938582,0.761360105519131,7.0531433946489415,15.0576788978871,32.85489835102467,29.352895267975082,6.279998779296889,-8.991591361735999,-5.448995971679693,-17.975074337811606,7.077082394452219,-11.71203515474565,0.814043211386263,-6.503201904296873,41.799286179867025,13.87054445190396,6.263039183065956,2,1.339996337890625,9.09000015258789,16.98999786376953,38.27499771118164,-26.920005798339844,3,-0.13743531485695426,-1.3501735662850998,118.01000213623048,6.6261738218999335,112.08999633789062,2.0458352208155515,112.6999969482422,-0.13743531485695426
7316,2022-02-04,115.9800033569336,117.18000030517578,109.86499786376952,111.33999633789062,2834900.0,0.03572066333352475,1.078125423328392,-1.5364278730891756,44.357130842164345,29.671871675344498,-3.594713928165632,2.3813486833788176,10.670242241164587,28.487118407837528,29.65834505935766,7.315002441406264,-8.629683678202767,-0.9449962615966854,-12.802152049856204,10.912159526662847,-6.873574155726445,4.983581632533074,-10.182937976074214,65.6269811202218,35.51986577317135,5.928577894129764,2,-2.660003662109375,5.090000152587891,13.269996643066406,34.27499771118164,-28.410003662109375,4,-0.2310743427837264,-2.403411122887555,111.9800033569336,-1.3501735662850998,118.01000213623048,6.6261738218999335,112.08999633789062,-0.2310743427837264
7317,2022-02-07,113.41000366210938,116.9499969482422,112.9800033569336,116.5199966430664,2035800.0,-0.022158989657164674,-1.000000000000007,-0.6702560940518765,47.14617366514402,32.9001332900942,-1.8178688768686158,4.23436848511318,12.739516936391638,30.646230243948082,29.980301737015964,3.969993591308608,-8.473064598373568,-2.9219963073730497,-14.193720881416908,8.349728266670809,-8.557858594394972,2.7138659796488724,-7.299079631591795,36.12653575471594,2.775698242886307,5.6358622870219275,2,-0.09000396728515625,7.659999847412109,15.276496887207031,36.84499740600586,-21.050003051757812,0,-0.22669963745408972,1.078125423328392,115.9800033569336,-2.403411122887555,111.9800033569336,-1.3501735662850998,118.01000213623048,-0.22669963745408972
7318,2022-02-08,112.41999816894531,113.75,111.58999633789062,112.73999786376952,2139400.0,-0.008729437097221626,-1.1818181818181819,0.10289402477227834,45.593961728017575,35.521764075698925,-0.7990156869975635,4.3328740737853195,13.327539616844547,31.196738095289163,29.63248052685946,2.160003662109375,-8.031214184513715,-3.2050018310546875,-13.50769207670696,7.0976884145975845,-8.356346953880816,1.9463432917714414,-6.001492661762697,21.97849724882405,-13.9085145723272,5.151345122826133,2,0.9000015258789062,8.650005340576172,16.92400360107422,37.83500289916992,-17.15999603271483,1,-0.11999642486647877,-1.000000000000007,113.41000366210938,1.078125423328392,115.9800033569336,-2.403411122887555,111.9800033569336,-0.11999642486647877
7319,2022-02-09,117.19000244140624,117.38999938964844,112.18000030517578,115.0,2786300.0,0.04243021126270197,3.023171004724929,-6.843764156116894,48.40460115028755,38.902671168111894,-4.993647387093702,-1.192114903997222,8.189474717565474,26.057135701318273,29.637234452220433,5.209999084472656,-7.549377376351714,2.0055023193359176,-7.114961423574911,11.125966062246746,-2.554729552119497,6.565734190791332,-10.470067087091877,93.25272370725266,53.78575802508622,4.560231871455416,2,-3.870002746582017,3.8800010681152486,13.632747650146499,33.064998626709,-14.5,2,-0.19011859642580542,-1.1818181818181819,112.41999816894531,-1.000000000000007,113.41000366210938,1.078125423328392,115.9800033569336,-0.19011859642580542
7320,2022-02-10,114.4000015258789,117.30999755859376,113.08999633789062,113.81999969482422,1787300.0,-0.02380749942318927,-3.1372387691295187,0.26484072350269117,48.43614866841095,41.475033005193474,-1.0786111127504086,0.8806528626306545,10.703259318306294,28.548255830788378,29.342651723499685,4.220001220703139,-6.429071806784094,-0.3004985809326115,-8.40402538694407,7.803028225078847,-4.352261983938334,3.751264822073111,-7.384664921375446,60.265817176425095,16.158576486326517,4.051763403005728,2,-0.9250030517578125,4.725002288818359,17.07900047302246,35.85499954223633,-14.370002746582031,3,-0.22683570132441355,3.023171004724929,117.19000244140624,-1.1818181818181819,112.41999816894531,-1.000000000000007,113.41000366210938,-0.22683570132441355
7321,2022-02-11,112.76000213623048,117.37999725341795,111.69000244140624,114.2300033569336,2316100.0,-0.014335658809212837,-2.1523511634296093,-2.5344768619609868,45.148047645531875,43.15750812441724,1.2475369138131498,1.7901956196422617,12.123207725749623,29.8694588691895,29.335696327512352,5.689994812011719,-5.547801430441282,-1.4184982299804574,-8.496906585675845,5.65991012571493,-4.957702407828151,2.1207059478672363,-5.455172306541698,20.172503150412364,-20.673590009963736,3.539204177847696,2,2.404994964599595,4.569995880126939,17.688999176025376,33.74499893188475,-8.450004577636719,4,-0.24565452334925553,-3.1372387691295187,114.4000015258789,3.023171004724929,117.19000244140624,-1.1818181818181819,112.41999816894531,-0.24565452334925553
7322,2022-02-14,113.77999877929688,117.1500015258789,111.83300018310548,112.3499984741211,2102000.0,0.009045730966146026,-3.3157532952895625,-0.9727885154352478,52.49161662352359,45.66073825847776,0.4434867373743714,0.20000096020390856,10.864685386717866,28.505737523002608,28.818937557981027,5.317001342773423,-4.027153981326137,-0.030001449584958095,-6.301650038503368,6.241647139333452,-3.165825744044156,3.1058228448742398,-6.1914655889264765,37.75864291558474,-5.469222160693377,3.1358242944592036,2,1.897499084472642,3.549999237060547,16.084001541137695,30.354999542236328,-11.290000915527358,0,-0.2303568233931267,-2.1523511634296093,112.76000213623048,-3.1372387691295187,114.4000015258789,3.023171004724929,117.19000244140624,-0.2303568233931267
7323,2022-02-15,118.44000244140624,118.9499969482422,115.33999633789062,116.29000091552734,1642600.0,0.040956263948890737,1.2776097059665779,1.5034972496838772,59.215514107490264,47.5558340516578,-3.5995768222842486,-4.487678353053113,6.082764932235861,23.507733918415866,27.71210005039475,5.169998168945327,-2.713831627975182,4.501502227783192,-2.0470621195362213,11.050066575102605,1.2272200541234781,7.775784401442905,-10.573439957567857,92.97527695984125,43.76639626654555,3.2742821736597096,2,-4.032505035400376,-1.110004425048814,11.423997879028335,24.895000457763686,-11.380004882812472,1,-0.22019589069121115,-3.3157532952895625,113.77999877929688,-2.1523511634296093,112.76000213623048,-3.1372387691295187,114.4000015258789,-0.22019589069121115
7324,2022-02-16,117.33000183105469,117.95999908447266,114.78199768066406,116.05500030517578,2017900.0,-0.00937183879999226,1.5073028618550743,0.593023544649673,62.79839110165106,50.399065059135694,-2.901278536981863,-3.4722153505407647,6.950663542416748,24.17181026130808,26.660242771860137,3.6580047607421733,-1.7471898662940362,3.3385013580322322,-3.305970477502612,9.982973193567076,0.016265440264803033,6.6607372757996615,-9.190970639617689,77.68600078605931,22.089089032984,3.3222359177674226,2,-2.922504425048828,-3.814697265625e-06,11.726499557495117,24.204998016357422,-10.599998474121094,2,-0.18810192917752733,1.2776097059665779,118.44000244140624,-3.3157532952895625,113.77999877929688,-2.1523511634296093,112.76000213623048,-0.18810192917752733
7325,2022-02-17,111.87999725341795,116.41999816894531,111.44000244140624,115.01000213623048,2329300.0,-0.046450221533996694,-1.4837917952503519,-2.4549028524925873,52.95292526363664,51.35415332818817,2.8307298242704206,1.5218294142284208,11.928733164125234,29.080114552988547,26.390397070068495,5.889999389648452,-0.8097828781614851,-1.772502899169936,-8.098271050529206,4.553265252189334,-4.935386974849578,1.390381176509706,-3.473946728534301,5.858790064509552,-50.41911693492274,3.162884075679636,2,3.315002441406264,5.130001068115249,17.17650413513185,29.655002593994155,-4.06999969482419,3,-0.08214153591008388,1.5073028618550743,117.33000183105469,1.2776097059665779,118.44000244140624,-3.3157532952895625,113.77999877929688,-0.08214153591008388
7326,2022-02-18,107.55999755859376,112.16000366210938,106.61000061035156,111.91000366210938,2839800.0,-0.03861279764817127,1.2886581720937549,1.3897761397761226,44.39843381303601,51.04884890017617,6.5159709035319935,5.470164997452557,15.679794948269105,32.957926090717976,26.131915647712912,5.5500030517578125,-0.9028715866216999,-5.678502655029277,-12.468253555900318,1.1112482458417645,-9.073378105464798,-2.2836272045937562,13.930000305175753,7.698518883066308,-45.200618924526715,3.394875450435524,2,5.220001220703111,9.450000762939439,21.49650382995604,33.975002288818345,3.600006103515611,4,-0.0700074279491768,-1.4837917952503519,111.87999725341795,1.5073028618550743,117.33000183105469,1.2776097059665779,118.44000244140624,-0.0700074279491768
7327,2022-02-22,107.16000366210938,109.3489990234375,106.01000213623048,106.81999969482422,2266100.0,-0.00371879793197738,-2.4071412723189436,-0.07816172189054403,44.60259335856974,50.93869685912641,6.633781425146253,5.3497688736514135,15.603759235653143,32.97454169460167,25.149658732482226,3.338996887207017,-0.2453251538120469,-5.5739967346191435,-12.603917684105966,1.4559242148676788,-9.088957209362547,-2.0590362598757395,14.032394256591786,8.887186916113661,-40.91596821409762,3.5149604747434084,2,5.319995880126967,7.484996795654297,21.89649772644043,34.374996185302734,3.55999755859375,1,-0.026595800728992924,1.2886581720937549,107.55999755859376,-1.4837917952503519,111.87999725341795,1.5073028618550743,117.33000183105469,-0.026595800728992924
7328,2022-02-23,104.54000091552734,108.01000213623048,104.26000213623048,107.73999786376952,3741700.0,-0.02444944622102918,1.0053446482119754,-9.411645910467815,34.104321545858596,49.34977690307875,8.960778990008535,7.806081155828579,17.76775825993637,35.118430262924136,24.202604191449073,3.75,-0.3333261874016529,-7.8359996795654325,-15.760022884826256,0.08802352569539096,-11.798011282195844,-3.873988076935021,16.04510117187499,2.0437871654620117,-42.28190178597645,3.962011602630411,2,7.064998626708999,8.630001068115234,23.28499984741211,36.994998931884766,4.199996948242173,2,-0.019609747788450038,-2.4071412723189436,107.16000366210938,1.2886581720937549,107.55999755859376,-1.4837917952503519,111.87999725341795,-0.019609747788450038
7329,2022-02-24,113.04000091552734,113.5500030517578,100.5999984741211,101.27999877929688,2736300.0,0.0813085893013179,1.026603768966769,-3.6750041723291296,51.18197734662522,49.654868978435886,-0.21211186160883244,-0.4931659008542937,9.034588445022266,26.16072345066692,22.47154029367458,12.950004577636705,-0.21065117720561943,0.5205001831054688,-7.339000092709313,8.38000045892025,-3.409249954801922,4.4502503210128594,6.565595174804685,78.63465664589239,32.58532789920861,3.9297501379073907,2,-3.265003204345703,-1.7000007629394531,12.02750015258789,26.784996032714844,-4.0200042724609375,3,-0.05290165701079852,1.0053446482119754,104.54000091552734,-2.4071412723189436,107.16000366210938,1.2886581720937549,107.55999755859376,-0.05290165701079852
7330,2022-02-25,113.22000122070312,113.87000274658205,108.16999816894531,113.2699966430664,2682100.0,0.0015923593747162457,8.119951660451106,-0.004251310653188937,46.63578579300019,49.820173217043475,-0.6449177599379823,-0.15168427262020145,8.727989020579557,25.614900021049493,20.30927378954975,5.700004577636733,0.08693655165998848,0.36450042724609943,-6.968398444169225,7.6973992986614235,-3.3019490084615626,4.0309498629537615,4.865147060332035,95.10172331121355,49.40023286338878,3.6664494357076585,2,-3.4450035095214844,-1.8800010681152344,10.949996948242188,26.604995727539062,0.1199951171875,4,-0.057322008424274706,1.026603768966769,113.04000091552734,1.0053446482119754,104.54000091552734,-2.4071412723189436,107.16000366210938,-0.057322008424274706
7331,2022-02-28,111.48999786376952,114.0199966430664,110.23999786376952,112.23999786376952,2429300.0,-0.01528001535312884,-1.3261530949519318,15.001373416755685,47.610745327757165,49.27785418418053,0.9901110622645319,1.8520571025742782,10.27644234739931,26.93576713721366,17.98453300822125,3.779998779296889,-0.17459606453820697,-1.4790027618408317,-8.64330424388848,5.685298720206816,-5.061153502864656,2.1031479791829923,5.196338432712523,81.14754750748432,32.82068170745947,3.582150741023822,2,-1.7150001525878764,-0.44499969482420454,12.680000305175795,28.33499908447267,-3.529998779296861,0,-0.03300744798356148,8.119951660451106,113.22000122070312,1.026603768966769,113.04000091552734,1.0053446482119754,104.54000091552734,-0.03300744798356148
7332,2022-03-01,110.41999816894531,114.0,109.43000030517578,111.48999786376952,1795300.0,-0.009597270744696296,-1.9967256090392203,1.4266662597656061,47.516145659622204,47.97792435663964,1.71357260300681,2.8906943569182033,11.128405306132194,27.541387314391017,16.43743881937287,4.569999694824219,-0.28757339353340683,-2.435002517700198,-9.689321093858837,4.8193160584584405,-6.06216180577951,1.192156770379114,4.979431101747849,73.17437432702705,20.625870468626346,3.6271592880793158,3,-1.1399993896484375,0.625,13.75,27.574996948242188,-6.019996643066406,1,0.006701734336490794,-1.3261530949519318,111.48999786376952,8.119951660451106,113.22000122070312,1.026603768966769,113.04000091552734,0.006701734336490794
7333,2022-03-02,109.2300033569336,111.01000213623048,107.33000183105469,110.79000091552734,2635200.0,-0.010776986340744199,2.680000305175743,1.457942059366708,39.149401556371515,45.35025885160859,1.6312868831283112,4.063792462687005,12.010794317082258,28.213534522707675,14.971823167789507,3.6800003051757955,-0.13122610165649462,-3.4819976806640653,-10.910474913798026,3.9464795524698957,-7.196236297231053,0.23224093590292227,4.985471450033799,64.30704962972985,16.208930401007912,3.7142386165669814,3,-0.7200050354003906,1.8149948120117188,11.93499755859375,24.139999389648438,-6.8300018310546875,2,0.013640921156988561,-1.9967256090392203,110.41999816894531,-1.3261530949519318,111.48999786376952,8.119951660451106,113.22000122070312,0.013640921156988561
7334,2022-03-03,102.98999786376952,110.93000030517578,102.13999938964844,110.93000030517578,2516900.0,-0.057127211401554745,1.2141053432649955,5.08975312023163,35.78370013232137,43.44256717035134,6.284085730851913,9.613742859488752,17.89045531824972,33.9323112691972,15.526947631519947,8.790000915527344,-0.6377003855487544,-8.971002960205098,-17.14392751785249,-0.7980784025577066,-13.057465239028787,-4.884540681381409,11.010002136230483,7.1548709649451165,-37.77637290761649,4.086462278823695,3,4.319999694824233,8.055000305175795,18.015003204345717,30.380004882812514,-2.5099945068359233,3,0.055830664329227675,2.680000305175743,109.2300033569336,-1.9967256090392203,110.41999816894531,-1.3261530949519318,111.48999786376952,0.055830664329227675
7335,2022-03-04,96.58999633789062,103.4800033569336,95.73999786376952,102.7699966430664,4247600.0,-0.062141971634415594,1.0368398703406858,0.7783373305967439,31.989303553149,42.06377491925277,11.496045268446068,15.601546123827774,23.666169703060575,39.79891421968156,16.389422174997517,7.740005493164077,-2.1314464630962107,-14.601504135131833,-25.280643733643586,-3.92236453662008,-19.941073934387703,-9.261934335875964,16.338003540039068,4.649882554061099,-41.61982200882583,5.339569799255873,3,8.290000915527344,12.025001525878892,24.235004425048828,35.51000213623047,-0.089996337890625,4,0.12868827804582605,1.2141053432649955,102.98999786376952,2.680000305175743,109.2300033569336,-1.9967256090392203,110.41999816894531,0.12868827804582605
7336,2022-03-07,89.18000030517578,97.81999969482422,89.1500015258789,96.52999877929688,4521100.0,-0.07671597798589036,-1.340081730318777,1.1893200827134964,26.01404504704618,39.99838066241682,17.907859310948268,22.030313151288283,30.356126333802564,46.57655149543859,17.253547939796942,8.669998168945312,-4.043593852479518,-20.671500015258786,-34.94236454682927,-6.400635483688305,-27.806932281044027,-13.536067749473546,22.029199371337896,0.12071944120284703,-45.27473730067154,7.13543226578524,3,12.404998779296875,16.139999389648438,28.854999542236328,39.5474967956543,4.949996948242173,0,0.2709127152953448,1.0368398703406858,96.58999633789062,1.2141053432649955,102.98999786376952,2.680000305175743,109.2300033569336,0.2709127152953448
7337,2022-03-08,87.69999694824219,90.12999725341795,84.19999694824219,88.63999938964844,8193400.0,-0.016595686834144363,2.0255117730176364,0.1278915151773082,18.045736390335634,38.21409342291427,18.25709639347994,22.646527897440336,31.01795903114487,47.40661531482982,18.307134077175512,5.930000305175767,-5.232391514782094,-20.866003036499023,-38.10945739873392,-3.6225486742641237,-29.487730217616473,-12.244275855381574,20.862098950195318,13.054827760973756,-25.234762846549025,8.62172718111745,3,11.40999984741211,15.145000457763672,29.642505645751953,39.79000473022461,8.620002746582031,1,0.23101485565828805,-1.340081730318777,89.18000030517578,1.0368398703406858,96.58999633789062,1.2141053432649955,102.98999786376952,0.23101485565828805
7338,2022-03-09,98.93000030517578,100.56999969482422,93.75,95.05999755859376,5407300.0,0.1280502137709445,-1.1016955129976007,-4.117013505616503,34.19787123937542,36.326970522108745,6.870091212060572,10.913616001167725,19.065034368928764,35.616512162396134,18.473421391749834,12.870002746582031,-5.4261898191984415,-8.961499786376947,-26.62054904152201,8.697549468768116,-17.791024413949486,-0.13197515880440847,6.221401740234384,55.10662741130081,20.899864965720226,8.829524627572532,3,0.17999649047851562,3.914997100830078,18.41250228881836,27.90999984741211,-6.8300018310546875,2,0.05529163250610991,2.0255117730176364,87.69999694824219,-1.340081730318777,89.18000030517578,1.0368398703406858,96.58999633789062,0.05529163250610991
7339,2022-03-10,94.91000366210938,97.98999786376952,94.08999633789062,96.83999633789062,2462200.0,-0.04063475821960638,-1.1848703219298615,-0.49870576383590887,35.05899514198748,35.040660449774,8.993676125563056,13.891070290755323,22.334986243006384,38.9992854082642,19.40655456109231,4.840003967285156,-5.7432765047260546,-11.867496490478516,-29.864494977924863,6.129501996967832,-20.86599573420169,-2.8689972467553417,7.308201669697269,55.54980888927054,17.023686205981065,8.99849924372317,3,4.199993133544922,7.934993743896484,22.432498931884766,31.929996490478516,-4.44000244140625,3,0.07891684305939761,-1.1016955129976007,98.93000030517578,2.0255117730176364,87.69999694824219,-1.340081730318777,89.18000030517578,0.07891684305939761
7340,2022-03-11,88.44999694824219,98.08000183105469,88.33999633789062,98.08000183105469,3162000.0,-0.06806455025400227,1.0228453903586052,4.989658771069859,33.785849281091814,33.5045608890334,12.930313869507472,19.29663575096336,28.049197613864465,44.80661621590474,20.591088833062926,9.740005493164062,-5.531669870889857,-17.030002975463873,-36.402319054625394,2.3423131036976486,-26.716161015044634,-7.343844935883112,12.120002746582031,25.962121483989225,-15.78339613808149,9.686158039580764,3,10.650001525878906,13.125,28.745004653930664,37.88750076293945,5.4600067138671875,4,0.13600912180619895,-1.1848703219298615,94.91000366210938,-1.1016955129976007,98.93000030517578,2.0255117730176364,87.69999694824219,0.13600912180619895
7341,2022-03-14,85.05999755859375,90.20999908447266,84.51000213623047,87.83000183105469,3173800.0,-0.03832673269205589,-1.9457385736365644,0.28764308078439327,32.1543917062388,31.797699338657466,13.607974223293894,21.61313416057996,30.535471637901423,47.478321630487756,21.72179945474837,5.6999969482421875,-7.038752464667525,-19.035002136230474,-40.10243794794688,2.032433675485933,-29.56872004208867,-8.501284230372278,13.218201751708989,5.253515369941682,-38.969218274895496,10.533717905858204,3,12.545001983642578,16.514999389648438,32.1350040435791,39.34000015258789,-0.43999481201171875,0,0.13449333141028808,1.0228453903586052,88.44999694824219,-1.1848703219298615,94.91000366210938,-1.1016955129976007,98.93000030517578,0.13449333141028808
7342,2022-03-15,87.56999969482422,87.84500122070312,84.75,86.19999694824219,3642300.0,0.029508608138642867,2.223949868671496,-0.49458506624066984,36.27244968315986,31.478038019411724,8.39909097296082,17.959666838171557,27.162903647515293,44.28175851491727,22.913615083441442,3.095001220703125,-8.435837787398299,-15.214500045776362,-36.994032980776694,6.565032889223971,-26.104266513276528,-4.324733578276195,10.510002136230469,19.053536885230326,-29.244438332035163,10.889766467500168,3,9.994998931884766,14.004997253417969,29.625001907348633,36.82999801635742,-9.909996032714844,1,0.07491147175351043,-1.9457385736365644,85.05999755859375,1.0228453903586052,88.44999694824219,-1.1848703219298615,94.91000366210938,0.07491147175351043
7343,2022-03-16,92.36000061035156,93.11499786376952,88.62000274658203,90.33000183105469,5700400.0,0.054699108509994154,1.539550080388983,1.4817479631784995,32.20310205067834,31.080193788118056,1.077761414134585,11.716340573003095,21.48438192156607,38.56469799241401,24.235878508972554,5.544998168945298,-9.806791836344559,-9.120499038696295,-30.060113236838248,11.819115159445658,-19.59030613776727,1.3493080603746819,3.7768005371093807,57.84818460324055,12.834567797370504,10.469807099070975,3,1.4799995422363281,9.214996337890625,24.83500099182129,30.91299819946289,-15.05999755859375,2,0.04287569357192944,2.223949868671496,87.56999969482422,-1.9457385736365644,85.05999755859375,1.0228453903586052,88.44999694824219,0.04287569357192944
7344,2022-03-17,95.26000213623048,95.70999908447266,89.83899688720703,91.25,2794000.0,0.03139889028491294,1.391448855822973,1.9753716983117675,35.23512440915172,31.440840549896134,-3.3906104984775567,7.460644694003463,17.75185808552841,34.84424439185578,25.369658515701754,5.871002197265625,-11.180222514884676,-5.116997528076155,-24.829958686218006,14.595963630065697,-14.973478107147074,4.739483050994764,-11.060005187988295,79.21886692525284,38.86634941259997,9.856480579070926,3,-2.87500381469728,6.3149948120117045,21.93499946594237,28.01299667358397,-12.77999877929689,3,-0.033172408054225055,1.539550080388983,92.36000061035156,2.223949868671496,87.56999969482422,-1.9457385736365644,85.05999755859375,-0.033172408054225055
7345,2022-03-18,102.69000244140624,102.9800033569336,94.4499969482422,94.95999908447266,7116000.0,0.07799706213054858,1.0529485158495717,1.9276806082203248,43.38545260985001,33.370996945763224,-11.023575308441693,-0.7306066555369739,9.79868057608688,26.655333062571444,25.570463696450545,8.530006408691392,-12.053214698874882,2.7725025177001754,-16.227011087076676,21.772016122477027,-6.727254284688257,12.272259320088608,-18.259805450439444,98.4298814490478,60.62537832839618,9.499756802388427,3,-9.100002288818345,-1.1150054931640483,14.504999160766616,20.582996368408217,-23.23000335693358,4,-0.11899893787299987,1.391448855822973,95.26000213623048,1.539550080388983,92.36000061035156,2.223949868671496,87.56999969482422,-0.11899893787299987
7346,2022-03-21,100.02999877929688,102.68000030517578,98.58499908447266,101.56999969482422,2911000.0,-0.025903238863268396,1.1781909011405534,-0.19922383528410884,42.37263473142431,36.07398565032864,-7.445633284697195,1.4085614269640558,11.876402271457522,28.604307057523158,25.022947183032812,4.1050033569335795,-12.400916096900758,0.48899879455566975,-18.168197071910086,19.146194661021426,-8.839599138677201,9.81759672778854,-14.857809533691409,83.81786048045507,48.4018254373549,9.328597933232876,3,-6.284996032714844,1.5449981689453125,16.270002365112305,23.243000030517578,-22.94000244140625,0,-0.06118159743948881,1.0529485158495717,102.69000244140624,1.391448855822973,95.26000213623048,1.539550080388983,92.36000061035156,-0.06118159743948881
7347,2022-03-22,104.30999755859376,105.86000061035156,99.8000030517578,100.02999877929688,2764600.0,0.042787152169622145,-1.5569662631985486,-2.7792183343159156,46.54494071094151,37.44588225828042,-10.19370180345085,-3.2632065541507274,7.0773180795859645,23.706632210575222,24.201314639701557,6.059997558593764,-11.893896890655185,4.911497879028332,-13.543112400377552,23.366108158434216,-4.315807260674603,14.138803018731267,-18.42549574853517,91.00926192679417,56.800282656418275,9.227305139702938,3,-9.124996185302749,-2.7350006103515767,11.937499999999986,18.96300125122069,-22.70999908447267,1,-0.188764215059552,1.1781909011405534,100.02999877929688,1.0529485158495717,102.69000244140624,1.391448855822973,95.26000213623048,-0.188764215059552
7348,2022-03-23,102.48999786376952,106.69000244140624,102.08000183105469,103.0500030517578,2205500.0,-0.017447989046322276,-5.6811736022425,-0.1308423709598062,49.62563649678567,39.064397964369114,-8.734093749469466,-1.6913804845963654,8.304794441909323,24.930423161993616,23.073306850533754,4.610000610351548,-10.286390696114026,3.193998336791978,-15.16288617768926,21.550882851273215,-5.984443920448641,12.372440594032597,-15.406966125693344,75.07564421524926,35.89770843311174,9.178442257240622,3,-6.889995574951158,-0.9150009155273295,14.01375007629396,20.783000946044936,-23.33999633789061,2,-0.24226748677138576,-1.5569662631985486,104.30999755859376,1.1781909011405534,100.02999877929688,1.0529485158495717,102.69000244140624,-0.24226748677138576
7349,2022-03-24,107.05999755859376,107.23999786376952,102.37000274658205,105.87999725341795,2222000.0,0.04458971402164269,5.324665223357903,-2.107123881146084,58.06004561425601,41.76153089027624,-12.739013652947833,-7.096182718942188,3.2012118198740183,19.869042745890354,23.216864542552024,4.869995117187472,-7.935488120076087,8.06299819946291,-9.530220065596197,25.656216464522018,-0.7336109330666432,16.859607331992464,-18.408408164251185,98.59264822290021,52.77320510663783,8.796609132529552,3,-11.184997558593764,-5.979999542236342,8.808750152587876,16.21300125122069,-26.369995117187514,3,-0.2779749223378074,-5.6811736022425,102.48999786376952,-1.5569662631985486,104.30999755859376,1.1781909011405534,100.02999877929688,-0.2779749223378074
7350,2022-03-25,106.7300033569336,107.12999725341795,104.5,106.27999877929688,2417500.0,-0.0030823296206369255,3.2080212891925117,0.38135971292793186,65.16329696308753,45.4291870299261,-10.664830957646629,-7.670608703206298,3.0446839582749305,19.647897508665196,23.43738476537324,2.6299972534179545,-7.0944872042594795,8.057503890991214,-8.648157788065248,24.763165570047676,-0.29532694853702424,16.410334730519452,-16.219573115648316,94.10751497671089,40.75155006606652,8.352830839528234,3,-10.735004425048828,-6.420005798339844,9.138744354248047,16.54299545288086,-27.710006713867188,4,-0.22720883760212707,5.324665223357903,107.05999755859376,-5.6811736022425,102.48999786376952,-1.5569662631985486,104.30999755859376,-0.22720883760212707
7351,2022-03-28,107.80999755859376,109.66000366210938,104.46499633789062,107.1999969482422,1509400.0,0.010118937203144052,1.4106690835195106,1.355543122594646,67.49608507325652,48.89847985104795,-9.139480406429342,-9.528991458828756,1.509055817309644,18.105906601999322,23.83626011167344,5.19500732421875,-5.957619023719531,9.321498107910173,-6.862668057588934,25.50566427340928,1.2294150251606197,17.413581190659727,-15.626610555060068,81.23726177487887,21.842312244455464,8.092083082749554,3,-8.669994354248061,-8.700000762939467,8.292501449584947,15.463001251220689,-23.930000305175795,0,-0.26296261122455866,3.2080212891925117,106.7300033569336,5.324665223357903,107.05999755859376,-5.6811736022425,102.48999786376952,-0.26296261122455866
7352,2022-03-29,111.16000366210938,111.5500030517578,107.51699829101562,109.44000244140624,1714100.0,0.031073241623022163,2.2264038085937754,2.8196713110038507,62.331117542359735,52.246037127901445,-9.824492884283515,-13.513563063227807,-2.200963456023814,14.23859786060045,24.207070398250462,4.033004760742173,-3.9988866498810296,12.634503936767572,-3.6674710204616616,28.936478893996807,4.4835164581529625,20.785491415382182,-16.87942265954659,95.88173876054192,34.45952149481132,8.150987478614617,3,-10.465503692626953,-12.050006866455078,3.734994888305664,12.112995147705078,-34.280006408691406,1,-0.3064951979291095,1.4106690835195106,107.80999755859376,3.2080212891925117,106.7300033569336,5.324665223357903,107.05999755859376,-0.3064951979291095
7353,2022-03-30,110.72000122070312,111.12999725341795,109.01000213623048,109.80999755859376,2420300.0,-0.003958280198907871,1.4508674598904614,0.5290715210872641,67.18104129854554,55.7955834489452,-7.270847886294092,-13.656379961189657,-1.9632935588730334,14.088980139204182,24.228787549161023,2.150001525878892,-1.4126580735044598,12.120001602172849,-4.400109297760878,28.640112502106575,3.8599461522059926,20.380057052139705,-14.021701131253039,90.95858601892735,27.604116796867245,8.260055449966863,3,-7.720001220703125,-11.610004425048828,2.842498779296875,12.552997589111328,-36.650001525878906,2,-0.2630058022537033,2.2264038085937754,111.16000366210938,1.4106690835195106,107.80999755859376,3.2080212891925117,106.7300033569336,-0.2630058022537033
7354,2022-03-31,108.73999786376952,111.8499984741211,108.6500015258789,110.41000366210938,2422000.0,-0.017882978098842095,-2.4594590136215735,-1.8351638217244481,74.42812158016065,59.244768890090825,-3.5510513973219417,-11.830046451448467,-0.22569718862423827,15.401986962351856,23.48803148810587,3.1999969482421875,0.8358683524335646,9.852498245239246,-7.181437910281943,26.886434400760436,1.3355301674786517,18.36946632299984,-9.962459359596352,57.8876139372518,-9.775519157630228,8.516968077760595,3,-3.522499084472642,-9.63000106811522,3.647502899169936,11.950000762939467,-38.02999877929686,3,-0.27211694794183494,1.4508674598904614,110.72000122070312,2.2264038085937754,111.16000366210938,1.4106690835195106,107.80999755859376,-0.27211694794183494
7355,2022-04-01,109.0199966430664,112.63999938964844,108.0999984741211,109.62999725341795,1894800.0,0.0025749382453332803,-2.706127812758855,0.36526855832353755,81.18167031290236,63.556883954699494,-3.172316277567859,-11.732611072367106,-0.8268961089797529,14.526809878113482,21.955675598614803,4.540000915527344,3.154369850037,9.510997009277347,-8.06829636471727,27.090290383271963,0.7213503222800455,18.300643696274648,-8.150864543701573,55.71863736731392,-19.01936844940711,8.789646686997305,4,-2.7999954223632812,-9.90999984741211,1.5375022888183594,9.775005340576172,-38.769996643066406,4,-0.25986053085667493,-2.4594590136215735,108.73999786376952,1.4508674598904614,110.72000122070312,2.2264038085937754,111.16000366210938,-0.25986053085667493
7356,2022-04-04,113.33999633789062,114.06400299072266,109.34500122070312,110.13999938964844,1781300.0,0.03962575516277056,1.030547056583457,-5.245891387547962,82.02833021715983,67.49948278872375,-6.041019791816154,-14.91447255499871,-5.333608448459572,9.635819702660413,19.766811094904057,5.04400634765625,5.37065578346467,12.622996902465815,-5.285089251388854,30.531083056320483,3.6689538255384804,21.57703997939315,-10.352108126274743,88.94140624544794,6.863930216838625,8.95404307692733,4,-5.267993927001953,-14.207996368408203,-2.7824974060058594,5.455005645751953,-43.589996337890625,0,-0.3028057244020813,-2.706127812758855,109.0199966430664,-2.4594590136215735,108.73999786376952,1.4508674598904614,110.72000122070312,-0.3028057244020813
7357,2022-04-05,107.95999908447266,114.3550033569336,107.48500061035156,113.4499969482422,1752100.0,-0.04746777331260055,-1.1335429444037042,-1.7156259685764057,69.10827852859964,69.66422079225863,-0.09925941151867335,-8.367846809464055,-0.25214507489886273,14.432334547576886,16.916066807566793,6.870002746582031,6.458104355595623,6.229999542236328,-10.850726233559598,23.310725318032254,-2.310363345661642,14.770362430134298,-2.7568879170354137,6.914094384567973,-74.99669681593947,8.540362887897963,4,0.40250396728515625,-8.682498931884766,2.4499988555908203,10.835002899169922,-34.47999572753906,1,-0.22304559128620804,1.030547056583457,113.33999633789062,-2.706127812758855,109.0199966430664,-2.4594590136215735,108.73999786376952,-0.22304559128620804
7358,2022-04-06,104.4000015258789,106.66000366210938,102.58999633789062,105.75,1612200.0,-0.032975153656756295,1.567823267926036,0.24590145708984976,61.01735816185276,69.99281107532495,4.202055518390367,-4.6135794342032455,3.140716559757209,17.45088364511885,15.74307652722307,5.370002746582031,7.842249999829363,2.3965019226074276,-14.670616577936244,19.4636204231511,-6.137057327664408,10.930061172879263,9.955001831054688,15.384650302873487,-64.10445882691106,8.533559250271837,4,4.072498321533203,-5.122501373291016,5.7624969482421875,14.395000457763672,-26.889999389648438,2,-0.2636015696382841,-1.1335429444037042,107.95999908447266,1.030547056583457,113.33999633789062,-2.706127812758855,109.0199966430664,-0.2636015696382841
7359,2022-04-07,102.4000015258789,104.69000244140624,100.23999786376952,103.4800033569336,1712100.0,-0.019157087842611165,1.5428597586495743,0.8000022605638977,49.59777953904062,68.26330913931974,6.114527904930796,-2.133038597778878,4.996218460319824,18.93701645506971,14.645798186613185,4.450004577636719,8.58767792483998,0.02200202941894247,-16.715259029211083,16.759263088048968,-8.34662849989607,8.390632558733955,11.955001831054688,15.302889277340226,-59.237844350058694,8.368630529315013,4,4.897499084472656,-3.1225013732910156,7.377496719360352,16.395000457763672,-26.650001525878906,3,-0.2766601700088357,1.567823267926036,104.4000015258789,-1.1335429444037042,107.95999908447266,1.030547056583457,113.33999633789062,-0.2766601700088357
7360,2022-04-08,100.4800033569336,103.03500366210938,99.9800033569336,101.61000061035156,1582300.0,-0.01874998183921006,-1.8685485864110638,1.0462919792593848,50.63721991784624,66.3901018998297,7.883794978240672,0.7741171725153322,6.864741856971619,20.303294128960317,12.928725048372408,3.0550003051757812,9.191505323817836,-2.4994964599609375,-17.94394798241845,12.944955062496575,-10.221722221189694,5.222729301267819,13.310399780273443,3.4782608695652173,-67.00193698918699,7.722225761228755,4,6.6875,-1.2025032043457031,8.697494506835938,18.314998626708984,-24.94000244140625,4,-0.29627789886420886,1.5428597586495743,102.4000015258789,1.567823267926036,104.4000015258789,-1.1335429444037042,107.95999908447266,-0.29627789886420886
7361,2022-04-11,96.5,100.75,95.37000274658205,99.83000183105469,3789900.0,-0.039609904697111564,1.0812375856278038,2.9469114380430894,38.84604572407347,63.78064947557568,11.276615848532245,5.960730521958396,10.658273971835897,23.72747709478014,11.032647523022852,5.3799972534179545,8.67907293087832,-7.051499938964838,-20.407786196668837,6.304786318739161,-13.729643067816838,-0.3733568101128384,16.461779150390626,5.9520527631788696,-59.37303610127981,6.678143128852002,4,8.362503051757812,2.7775001525878906,10.24749755859375,19.865001678466797,-24.62999725341797,0,-0.272020725388601,-1.8685485864110638,100.4800033569336,1.5428597586495743,102.4000015258789,1.567823267926036,104.4000015258789,-0.272020725388601
7362,2022-04-12,94.12999725341795,99.58999633789062,92.23999786376952,98.51000213623048,3753600.0,-0.02455961395421813,1.2477082628527476,1.3153160583774457,38.245217682346,60.56555796266461,12.266859823855384,9.325514419186518,12.69823337661441,25.508503443860008,9.190159998564656,7.349998474121108,7.640829611466785,-9.749502563476582,-21.701679213875238,2.202674086922073,-15.72559088867591,-3.7734142382772546,17.42443978466798,13.106786613539564,-48.87878801587811,5.976088325199331,4,9.167503356933608,5.147502899169936,9.322502136230483,18.94000625610353,-19.079994201660142,1,-0.25900348416862073,1.0812375856278038,96.5,-1.8685485864110638,100.4800033569336,1.5428597586495743,102.4000015258789,-0.25900348416862073
7363,2022-04-13,96.31999969482422,96.5500030517578,93.33999633789062,94.56999969482422,2925300.0,0.023265722992749094,1.9049746262989165,-0.3995429335860179,33.81555490508211,56.05305055432256,8.738335675564045,7.849863100237343,10.216495985914307,22.819628493418918,8.215803015028325,3.2100067138671733,6.339496103737545,-7.757500076293951,-19.01732247584384,3.502322323255939,-13.387411276068889,-2.127588876519013,13.302993425830081,32.77108699528827,-23.568401859638207,5.629911199774944,4,6.977500915527344,3.1125030517578125,4.657497406005859,14.275001525878906,-19.62000274658203,2,-0.23712620857823719,1.2477082628527476,94.12999725341795,1.0812375856278038,96.5,-1.8685485864110638,100.4800033569336,-0.23712620857823719
7364,2022-04-14,92.0999984741211,97.27999877929688,92.0199966430664,96.9000015258789,1918600.0,-0.04381230517102974,-1.1209657323747382,-2.74285888671875,30.267059627400812,50.39587158926683,11.566017456137374,12.459807190753935,13.898861851930619,26.534146184758157,7.694435167800686,5.260002136230469,5.0702854920496065,-11.819501113891604,-23.673304357450334,0.034302129667125314,-17.74640273567097,-5.8925994921122395,15.78469512084473,0.7262985027279484,-48.73581504530782,5.926901621779364,4,11.087501525878906,7.3325042724609375,8.877498626708984,18.49500274658203,-16.979995727539062,3,-0.1584147294203292,1.9049746262989165,96.31999969482422,1.2477082628527476,94.12999725341795,1.0812375856278038,96.5,-0.1584147294203292
7365,2022-04-18,90.47000122070312,91.6999969482422,89.37000274658203,91.3000030517578,2023000.0,-0.017698124651717273,1.8589067897362603,0.17291693819876172,26.95375923000327,44.2764748129161,11.497013634190182,13.83679200053976,15.155592788689674,27.70696039062379,8.376012899409439,2.7299957275390625,3.441517217217907,-12.838498306274417,-26.1315199457253,0.45452333317646776,-19.485009125999866,-6.1919874865489675,15.510928740034771,9.6660697680811,-34.29880260647077,6.646510819725446,4,11.392501831054688,8.962501525878906,10.507495880126953,20.125,-18.68000030517578,0,-0.1627058806464855,-1.1209657323747382,92.0999984741211,1.9049746262989165,96.31999969482422,1.2477082628527476,94.12999725341795,-0.1627058806464855
7366,2022-04-19,93.91000366210938,95.12999725341795,87.66999816894531,89.62000274658203,3579600.0,0.038023680722787834,1.2169427272923135,-5.168664399301495,27.128086808777226,39.61200906626917,5.599911981681132,10.450593800395822,11.245649532293669,23.856112999313424,8.82742211339837,7.459999084472642,1.628172791884765,-9.092496109008792,-22.97210216906005,4.787109951042467,-16.03229913903442,-2.1526930789831624,9.745396488646705,52.34904741362205,14.333686303378464,6.939803030025627,4,3.2549972534179688,5.522499084472656,6.427494049072266,16.68499755859375,-20.43000030517578,1,-0.195612842404711,1.8589067897362603,90.47000122070312,-1.1209657323747382,92.0999984741211,1.9049746262989165,96.31999969482422,-0.195612842404711
7367,2022-04-20,84.62000274658203,93.9000015258789,84.41999816894531,93.76000213623048,5157400.0,-0.098924508074273,1.0127399574632825,-2.130535533586227,21.971654246234465,35.27359752008935,12.550814126464473,19.17283673753566,20.03092129633339,32.6397140142046,9.914257134753221,9.490005493164062,-0.8196364761152353,-17.397997283935553,-33.50212102795959,-1.293873539911516,-25.45005915594757,-9.345935411923534,16.47773308708433,1.5552454754607596,-28.533668568193228,8.052061872012022,4,9.93499755859375,14.767498016357422,14.969995498657227,25.974998474121094,-6.7400054931640625,2,-0.15067359473130004,1.2169427272923135,93.91000366210938,1.8589067897362603,90.47000122070312,-1.1209657323747382,92.0999984741211,-0.15067359473130004
7368,2022-04-21,77.66000366210938,85.9800033569336,76.68000030517578,85.72000122070312,5834100.0,-0.08225004559874927,1.1678324165612957,0.8818378661733979,19.848667394671395,31.968140615159445,17.119110106506838,25.48382562228784,26.426824729119943,39.10741729502578,11.406078039216128,9.300003051757812,-4.10698437904729,-23.11649665832519,-42.55135997118083,-3.6816333454695496,-32.83392831475301,-13.39906500189737,20.435739391907205,4.7572982015738035,-20.91410107520154,9.717431656427816,4,12.197498321533203,17.857498168945312,21.90999412536621,32.93499755859375,2.17999267578125,3,-0.033608041298934355,1.0127399574632825,84.62000274658203,1.2169427272923135,93.91000366210938,1.8589067897362603,90.47000122070312,-0.033608041298934355
7369,2022-04-22,77.30000305175781,81.29000091552734,76.62999725341797,78.22000122070312,5422200.0,-0.00463559867854102,-3.123879226531274,0.1141437279921245,19.275482464586958,28.483503120352857,15.135956269698994,24.769933788756177,26.053140997508223,38.96148424205907,12.901415604137428,4.660003662109375,-6.62496859650156,-21.988497543334958,-43.80843919389838,-0.16855589277153626,-32.89846836861666,-11.078526718053254,16.599998474121094,3.6216529639991584,-17.495126532930627,10.909970825281707,4,11.389995574951172,18.19249725341797,20.407495498657227,33.29499816894531,1.4799957275390625,4,-0.007762045017176478,1.1678324165612957,77.66000366210938,1.0127399574632825,84.62000274658203,1.2169427272923135,93.91000366210938,-0.007762045017176478
7370,2022-04-25,82.4800033569336,82.94000244140625,76.26000213623047,77.05000305175781,5917100.0,0.06701164425190775,1.103937609559934,-5.9021859917403345,20.598331738788062,26.455979344210032,7.972540219164642,18.635484910161708,20.274465254095702,33.36584096396375,14.348918210918399,6.680000305175781,-8.553531135047749,-15.595997238159185,-38.34991324958892,7.157918773270552,-26.972955243874054,-4.219039232444317,7.965997314453119,32.96238913722728,19.581234384884603,11.376958005714867,4,5.444995880126953,12.827499389648438,14.499994277954102,28.11499786376953,-3.2400054931640625,0,-0.08923375740542872,-3.123879226531274,77.30000305175781,1.1678324165612957,77.66000366210938,1.0127399574632825,84.62000274658203,-0.08923375740542872
7371,2022-04-26,79.45999908447266,82.86000061035156,79.12999725341797,81.31999969482422,3845900.0,-0.036614987264147136,-1.960315105570054,-0.34254152961624007,21.568242119059335,24.602982059400404,9.299130459915219,20.47230457262698,22.701228155100964,35.98849897383852,15.494537826329392,3.7300033569335938,-9.98957558528231,-17.198501586914062,-40.91119856551953,6.514195391691402,-29.054850076216795,-5.34215309761133,8.14880187988281,18.14057289661824,3.7785642210468815,11.856348489302734,4,7.310001373291016,15.847503662109375,18.122499465942383,31.13500213623047,4.6699981689453125,1,-0.09652653230956443,1.103937609559934,82.4800033569336,-3.123879226531274,77.30000305175781,1.1678324165612957,77.66000366210938,-0.09652653230956443
7372,2022-04-27,77.08999633789062,81.36000061035156,76.83999633789062,78.02999877929688,3252500.0,-0.02982636262130478,-5.277773068282965,0.5053774908324241,22.09278918756253,23.300452535231564,10.055231250479807,21.248413496857594,24.40533596798805,37.93056642385916,16.52477495186077,4.5200042724609375,-11.547019299328213,-17.865003967285162,-42.08105559643808,6.351047661867753,-29.973029781861612,-5.756978152708712,8.249044860839845,8.539033924114221,-5.4584199989578295,12.108025814576456,4,9.680004119873047,18.217506408691406,20.570003509521484,31.56000518798828,5.120002746582031,2,-0.046828293584736835,-1.960315105570054,79.45999908447266,1.103937609559934,82.4800033569336,-3.123879226531274,77.30000305175781,-0.046828293584736835
7373,2022-04-28,81.5999984741211,82.58000183105469,78.05000305175781,78.68000030517578,2792100.0,0.058503078875018044,-1.167467328612105,-3.106372962794624,29.7822745970023,23.246587531853944,3.6180937416429515,15.225579876849764,19.117887375515835,33.0478812321786,17.508700265515202,5.4900054931640625,-12.321442206722836,-11.89900169372558,-35.6206488604865,11.822645473035337,-23.759825277106046,-0.038178110345114646,1.923234912109379,79.94006128642094,63.37689376702669,11.860823583380459,4,4.095001220703125,13.707504272460938,16.780000686645508,25.25499725341797,1.3199996948242188,3,-0.045588251106192135,-5.277773068282965,77.08999633789062,-1.960315105570054,79.45999908447266,1.103937609559934,82.4800033569336,-0.045588251106192135
7374,2022-04-29,79.1500015258789,83.95999908447266,78.98999786376953,81.38999938964844,2346900.0,-0.03002447296637134,-2.882805584943897,-0.7671230371280015,29.4785500602336,23.527119846323984,4.512489595733101,16.174374425609784,20.78172353925126,35.055271726903584,18.320836653866703,4.970001220703125,-13.044123358645507,-12.869498825073237,-36.27768876630026,10.538691116153785,-24.573593795686747,-1.1654038544597256,-2.8899993896484375,37.532474481151425,18.516306481781776,11.70409497061351,4,6.5449981689453125,16.157501220703125,19.437498092651367,27.704994201660156,5.150001525878906,4,0.008717559048765366,-1.167467328612105,81.5999984741211,-5.277773068282965,77.08999633789062,-1.960315105570054,79.45999908447266,0.008717559048765366
7375,2022-05-02,80.69000244140625,80.93000030517578,77.69000244140625,78.6449966430664,2750300.0,0.019456738924052086,1.566333390742604,-0.9129498877728618,34.0399827603151,24.29510828538375,1.6084491347538687,13.073419738756542,18.632944669627506,32.99713063253239,19.11613846333865,3.2399978637695312,-13.855422297123752,-9.91299819946289,-32.40015084818346,12.574154449257676,-21.15657452382318,1.3305781248974,-4.276000366210937,54.07309857238225,32.02450622582357,11.243576324360285,5,4.3899993896484375,14.617500305175781,17.78749656677246,26.164993286132812,3.9499969482421875,0,-0.023670883682229915,-2.882805584943897,79.1500015258789,-1.167467328612105,81.5999984741211,-5.277773068282965,77.08999633789062,-0.023670883682229915
7376,2022-05-03,79.0199966430664,80.9000015258789,76.54000091552734,80.48999786376953,5687700.0,-0.020696563983283234,2.807846586441717,-0.718824964651194,34.52795891659201,25.69025324875681,1.0551469554560242,12.691104971534145,19.801483027260915,34.11566262113476,19.786324351385307,4.3600006103515625,-14.252579256398349,-9.867004013061518,-30.181603647738086,10.44759562161505,-20.024303830399802,0.2902958042767665,4.94000244140625,33.42313126057782,9.820313833901242,10.157299817338282,5,2.100006103515625,16.287506103515625,19.13250160217285,27.834999084472656,1.4000015258789062,1,0.0027841208561025788,1.566333390742604,80.69000244140625,-2.882805584943897,79.1500015258789,-1.167467328612105,81.5999984741211,0.0027841208561025788
7377,2022-05-04,83.87999725341797,85.44000244140625,69.27999877929689,69.52999877929689,9475500.0,0.06150342719329904,-1.1764316932787875,-9.761895617513328,37.922331305248285,27.6984381277098,-4.381638503794676,6.2553064427495,14.499044407270787,28.780978820891207,21.181801210090274,16.16000366210936,-14.312601220283128,-3.8030033111572266,-22.113440608672562,14.507433986358109,-12.958221959914894,5.352215337600441,-7.339996337890625,90.34650473721084,65.09839185508619,9.155218648757671,5,-6.519996643066406,7.937503814697266,15.245002746582031,22.654998779296875,-7.1999969482421875,2,0.002980448357010612,2.807846586441717,79.0199966430664,1.566333390742604,80.69000244140625,-2.882805584943897,79.1500015258789,0.002980448357010612
7378,2022-05-05,76.87999725341797,81.54000091552734,74.23999786376953,81.4800033569336,4660000.0,-0.0834525539962957,2.0932208321210357,-0.3205579507071948,35.98010567017917,29.5545073727756,2.789419126647644,11.68706745977542,21.05060711455333,35.29063062877701,23.432347545289332,9.639999389648438,-14.892961952204914,-9.427003097534183,-26.54530213543657,7.691295940368207,-17.986152616485384,-0.8678535785829808,8.560005187988281,47.02968287031349,17.908085200956407,8.559149518951195,5,0.48000335693359375,14.937503814697266,23.02225112915039,29.654998779296875,-4.55999755859375,3,0.06932885043538062,-1.1764316932787875,83.87999725341797,2.807846586441717,79.0199966430664,1.566333390742604,80.69000244140625,0.06932885043538062
7379,2022-05-06,74.06999969482422,76.30999755859375,70.94999694824219,75.05999755859375,5248900.0,-0.036550437811947556,2.071635467743381,0.21521664134595608,35.21457150698387,31.178534013686246,5.691588761899695,12.928690292178757,23.096246828410244,37.65506587080847,25.526455453633968,5.930000305175781,-14.371995258988306,-10.820500564575198,-26.99424027678512,5.353239147634724,-18.907370420680152,-2.733630708470244,11.370002746582031,29.641088057167508,-1.8613015573857012,8.086869856104958,5,3.2900009155273438,17.747501373291016,26.98499870300293,30.099998474121094,-1.0,4,0.11948155137820948,2.0932208321210357,76.87999725341797,-1.1764316932787875,83.87999725341797,2.807846586441717,79.0199966430664,0.11948155137820948
7380,2022-05-09,70.70999908447266,74.9000015258789,70.69000244140625,73.9800033569336,4682900.0,-0.04536250336431891,-1.5438079696114768,3.3030417459791463,29.053810639241988,32.010263849262095,8.05332986471592,14.697596111923957,25.631283854783334,40.59957111274744,27.699079006569693,4.209999084472656,-13.095144818286187,-12.692000961303705,-28.2942488853553,2.910246962747891,-20.493124923329503,-4.890876999277907,14.150403137207036,8.849009784129649,-19.189560248134473,7.801123962025796,5,6.650001525878906,21.107501983642578,31.45374870300293,32.43000030517578,6.349998474121094,0,0.19219352486555774,2.071635467743381,74.06999969482422,2.0932208321210357,76.87999725341797,-1.1764316932787875,83.87999725341797,0.19219352486555774
7381,2022-05-10,70.25,74.6500015258789,67.86900329589844,73.36000061035156,6591000.0,-0.006505431911024706,1.3834781442746045,0.9510692804113802,34.56498447979915,33.39606332617727,7.900302368657947,13.797587622709045,25.29973687544043,40.621214616806355,29.349910994091825,6.780998229980469,-11.719271323635681,-11.839500045776362,-27.2172525593419,3.538252467789178,-19.528376302559124,-4.150623788993599,13.76017823486329,13.550718911225296,-17.100951888176382,7.688876256782768,5,6.404502868652344,20.862003326416016,32.41499900817871,32.88999938964844,2.6500015258789062,1,0.20483984896296703,-1.5438079696114768,70.70999908447266,2.071635467743381,74.06999969482422,2.0932208321210357,76.87999725341797,0.20483984896296703
7382,2022-05-11,69.75,72.05000305175781,68.08000183105469,69.58999633789061,7697400.0,-0.007117437722419906,-1.4968618644555767,-0.05144811276783061,40.134695218241724,34.54633228409276,8.101599873207363,13.046342385193952,25.02055536854475,40.66544190669457,30.64282617588121,3.970001220703125,-10.779680256936643,-11.120500183105463,-26.34394483665774,4.102944470446815,-18.732222509881595,-3.5087778563293313,12.968884239746103,13.7590302949129,-19.334980895528115,7.611722326776138,5,6.904502868652344,21.362003326416016,33.85200119018555,33.38999938964844,-1.1949996948242188,2,0.1529748841425851,1.3834781442746045,70.25,-1.5438079696114768,70.70999908447266,2.071635467743381,74.06999969482422,0.1529748841425851
7383,2022-05-12,73.4800033569336,75.5999984741211,68.56999969482422,69.69000244140625,5437100.0,0.053476750637040826,-1.331672075560026,23.686963570472816,45.60515596629515,36.33817738476627,3.4627958231928346,7.923744050409596,20.57701139371352,36.461441148575446,31.663011600636448,7.029998779296875,-9.66467053809815,-6.248497009277344,-19.941961876702862,7.444967858148175,-13.095229442990103,0.5982354244354156,8.050890407304692,66.47321259099512,28.426288030517554,6.846732433712756,5,3.17449951171875,13.784500122070312,30.339998245239258,29.364994049072266,-3.44000244140625,3,0.04354922158478969,-1.4968618644555767,69.75,1.3834781442746045,70.25,-1.5438079696114768,70.70999908447266,0.04354922158478969
7384,2022-05-13,77.51000213623047,78.28500366210938,74.51000213623047,74.51000213623047,2884600.0,0.05484483662474693,-1.5166676839192708,0.7915565370206719,44.12668433574519,37.458922004258504,-0.9211725616285378,2.8929800565793613,16.066754077358894,31.989000572462757,32.312199306189804,4.805000305175781,-8.309311304368904,-1.4889984130859375,-13.902077463351347,10.924080637179472,-7.695537938218635,4.71754111204676,2.927940390540627,92.55950942174523,51.644134933020126,6.206539525132702,5,-0.855499267578125,8.769500732421875,26.36499786376953,25.33499526977539,-7.8899993896484375,4,-0.06695913170385903,-1.331672075560026,73.4800033569336,-1.4968618644555767,69.75,1.3834781442746045,70.25,-0.06695913170385903
7385,2022-05-16,75.75,78.47000122070312,75.44999694824219,76.0,2381100.0,-0.022706774451342615,-6.105841381538793,-0.08333333333333333,45.48112287559518,38.67594022192553,0.07196615796441108,3.6824547340433043,17.522467151499356,33.20162029234383,32.61273615473802,3.0200042724609375,-7.714124532010715,-2.51300048828125,-13.752402523633108,8.726401547070608,-8.132701505957186,3.1067005293946863,3.682427388301278,74.34202666582223,29.28397774741437,5.61970101767593,5,0.9045028686523438,9.702003479003906,27.537500381469727,27.09499740600586,-2.3000030517578125,0,-0.03537954198251858,-1.5166676839192708,77.51000213623047,-1.331672075560026,73.4800033569336,-1.4968618644555767,69.75,-0.03537954198251858
7386,2022-05-17,75.54000091552734,79.16999816894531,74.27999877929688,77.75,3815100.0,-0.002772265141553265,-1.0676515514435352,8.839996337890625,48.00720603932483,39.79648185904514,-0.2945609306498085,2.5778217094584193,17.658346052331893,32.859055503961116,33.75266328538131,4.8899993896484375,-6.9071216921588245,-1.8044994354248018,-10.336210183097208,6.727211312247604,-6.070354809261005,2.461355938411401,-7.670997619628906,67.26782279435439,16.863724288673936,4.265855373836201,5,-0.8354988098144531,8.769500732421875,27.6825008392334,27.304996490478516,2.9099960327148438,1,0.020121745097225308,-6.105841381538793,75.75,-1.5166676839192708,77.51000213623047,-1.331672075560026,73.4800033569336,0.020121745097225308
7387,2022-05-18,71.87000274658203,75.75,71.43000030517578,74.20999908447266,4442600.0,-0.048583507075268484,-1.6832286069015192,1.0588223109825352,37.21419849256811,39.93360328375502,1.6680775898694549,5.527019013903157,21.257762372094177,35.91680649855533,34.63044586386952,4.319999694824219,-6.6558357218778355,-4.8369976043701115,-12.976077899635598,3.302082690895375,-8.906537752002862,-0.7674574567373611,-3.77497955322265,31.132108743359368,-14.89411755811956,4.069540147632743,5,1.6494979858398438,11.8594970703125,30.19999885559082,30.974994659423828,4.829994201660156,2,0.014331414219207916,-1.0676515514435352,75.54000091552734,-6.105841381538793,75.75,-1.5166676839192708,77.51000213623047,0.014331414219207916
7388,2022-05-19,75.05000305175781,76.72000122070312,72.23999786376953,72.4000015258789,2727900.0,0.044246558837470085,-2.0168282877583263,-1.1324810569010264,44.71377282547045,40.989070096920194,-2.0102002082433046,2.2571854046717874,17.680644892121762,32.12773376335333,34.5466297806027,4.849998474121094,-6.268064800774809,-1.5264972686767635,-9.684913044069745,6.631918506716218,-5.605705156373247,2.55271061901972,-6.733480358886709,46.77007423383214,-0.3168996815927372,4.07920788769649,5,-1.5305023193359375,7.524497985839844,26.237497329711914,27.794994354248047,-3.2400054931640625,3,-0.08654233820753865,-1.6832286069015192,71.87000274658203,-1.0676515514435352,75.54000091552734,-6.105841381538793,75.75,-0.08654233820753865
7389,2022-05-20,76.69999694824219,78.98999786376953,74.5999984741211,78.05999755859375,2893400.0,0.021985260884619384,1.726706661738364,-0.5132074819845627,44.870139424293605,42.74643996192594,-3.629585966210726,0.590195405605229,15.77411553279282,29.889163369692383,34.24586687531085,4.3899993896484375,-6.408738838139499,0.15349693298340128,-7.998126704815064,8.305120570781867,-3.9223148859158385,4.229308751882641,-8.166404745849604,68.08783071807999,20.98052621166363,4.0758118188992345,5,-3.1804962158203125,5.874504089355469,24.66500473022461,26.145000457763672,-5.6100006103515625,4,-0.08683176398571524,-2.0168282877583263,75.05000305175781,-1.6832286069015192,71.87000274658203,-1.0676515514435352,75.54000091552734,-0.08683176398571524
7390,2022-05-23,75.12000274658203,77.05000305175781,73.15499877929688,76.69999694824219,2637900.0,-0.02059966446578021,2.4166608107882013,1.1617599210133627,44.97423308830122,43.903023140648386,-1.517866785862111,1.6764791511900796,17.28218258216458,30.91236159635106,34.37444350158697,3.8950042724609375,-5.924088915937645,-1.0584972381591768,-8.732822852709162,6.615828376390809,-4.89566004543417,2.778665569115816,-6.373682424858387,47.67446330546073,-1.115721827914669,3.837162807274992,5,-1.4950027465820312,6.379497528076172,26.189998626708984,27.724994659423828,-5.430000305175781,0,-0.07321618475646618,1.726706661738364,76.69999694824219,-2.0168282877583263,75.05000305175781,-1.6832286069015192,71.87000274658203,-0.07321618475646618
7391,2022-05-24,71.79000091552734,73.77999877929688,70.9800033569336,73.4000015258789,2743000.0,-0.04432909623670378,1.36287020345094,1.0189914676015124,33.78052065771256,43.19700374503403,2.294889119911332,4.640312799694456,20.609365899497348,33.60945612431509,34.62147700475922,4.1399993896484375,-5.226554181874548,-4.004999160766602,-11.755065970998558,3.745067649465355,-7.880032565882587,-0.1299657556506162,-2.8352070368592592,10.112336006004462,-32.04065664490786,3.875033405115979,5,2.079998016357422,9.70949935913086,28.857501983642578,31.054996490478516,-0.3000030517578125,1,0.023122942074734087,2.4166608107882013,75.12000274658203,1.726706661738364,76.69999694824219,-2.0168282877583263,75.05000305175781,0.023122942074734087
7392,2022-05-25,73.4800033569336,74.2300033569336,71.19999694824219,71.62000274658203,2125700.0,0.02354091683875037,-1.2444390442389854,-1.1552794442390986,44.68085919036729,43.09430410326427,1.3294338447558403,2.8100653521529466,18.855207557918874,31.305117004183757,34.558987810371214,3.0300064086914062,-3.7677368224615293,-2.1344970703125057,-9.925617332326084,5.6566231917010725,-6.030057201319295,1.7610630606942834,-4.320905392459963,31.211007671309076,-9.898596553970137,3.895560131006792,5,1.5949974060058594,7.404499053955078,24.818748474121094,28.094993591308594,0.6800003051757812,2,0.06763736206116566,1.36287020345094,71.79000091552734,2.4166608107882013,75.12000274658203,1.726706661738364,76.69999694824219,0.06763736206116566
7393,2022-05-26,77.87999725341797,78.5,73.33999633789062,74.08999633789062,2205100.0,0.05988015372170219,1.0516887028984079,2.0376342321796272,55.67809082689478,44.377793713392,-2.6605719319979073,-1.9846660326904555,14.286443647501443,26.278520425283176,34.403485675459834,5.160003662109375,-2.6360082389017805,2.4514968872070284,-4.903369092432129,9.806362866846186,-1.2259361026125504,6.128929877026607,-8.520681284854902,86.14230497406385,41.78168268243496,3.677432989819578,5,-2.8049964904785156,-0.9554939270019531,19.09125328063965,23.69499969482422,-4.019996643066406,3,-0.015151519604399977,-1.2444390442389854,73.4800033569336,1.36287020345094,71.79000091552734,2.4166608107882013,75.12000274658203,-0.015151519604399977
7394,2022-05-27,79.83999633789062,80.44000244140625,77.93000030517578,78.66999816894531,2225600.0,0.02516691260395021,1.1181359893382092,0.30870656631029286,64.1990686676651,46.457565468066434,-4.755383186547789,-4.100559825967252,12.083480217236485,23.717073082943728,34.411634573158864,2.5600051879882812,-1.7379127217145793,4.376996231079104,-3.0574141717969354,11.811406633955144,0.6597910296410845,8.094201432517124,-10.284466725319916,93.65744015239434,42.95399607978386,3.7172052014380195,5,-4.129993438720703,-3.1854934692382812,12.847505569458008,17.97500228881836,-3.9599990844726562,4,-0.10057614162847828,1.0516887028984079,77.87999725341797,-1.2444390442389854,73.4800033569336,1.36287020345094,71.79000091552734,-0.10057614162847828
7395,2022-05-31,78.77999877929688,80.41000366210938,77.8499984741211,79.9800033569336,2903300.0,-0.013276523136445784,1.4854356706628298,-1.025646543291991,63.022904967285605,48.12597646006208,-3.598836665626976,-3.3634369192083255,12.643659003708024,24.282307859148347,34.24566363900067,2.5600051879882812,-1.338013673917871,3.412498855590826,-3.78447707030746,10.609474781489112,-0.1859891073583242,7.010986818539976,-8.789090253572738,82.45239087988864,25.931995081868415,3.598487962949143,5,-3.069995880126953,-2.1254959106445312,13.311250686645508,19.009998321533203,-3.5400009155273438,1,-0.09761364001730799,1.1181359893382092,79.83999633789062,1.0516887028984079,77.87999725341797,-1.2444390442389854,73.4800033569336,-0.09761364001730799
7396,2022-06-01,79.23999786376953,81.16000366210938,78.29499816894531,79.77999877929688,2508500.0,0.005839033912165226,-1.3580289163435424,0.4499990463293216,64.5062711041729,51.15842897246261,-3.8876217406359643,-4.01179584247285,11.764634184507997,23.316575660107958,33.84993710712346,2.8650054931640625,-1.1377756066053877,3.8614978790283203,-3.3596156778205994,11.08261143587724,0.25094110060385333,7.472054657452787,-8.831125581418107,80.72284634440412,18.017088380178592,3.610556778424461,6,-3.169994354248047,-2.5854949951171875,12.376253128051758,18.365001678466797,-9.040000915527344,2,-0.12051988490436061,1.4854356706628298,78.77999877929688,1.1181359893382092,79.83999633789062,1.0516887028984079,77.87999725341797,-0.12051988490436061
7397,2022-06-02,84.12999725341797,85.41999816894531,79.19000244140625,79.19000244140625,2745600.0,0.06171125090204299,-1.5222681256225916,-9.148123030842482,65.72187810711614,53.49266289264546,-7.661323457312406,-9.362105566307633,6.365813614396814,17.95675802343257,32.38051580028753,6.2299957275390625,-0.7467970402781106,8.738997268676755,1.4553254302259262,16.022669107127584,5.097161349451341,12.38083318790217,-13.076057088281061,89.32118609277796,25.97284381371545,3.6418359192254144,6,-5.929996490478516,-7.475494384765625,6.908754348754883,13.47500228881836,-14.939994812011719,3,-0.15024366816004986,-1.3580289163435424,79.23999786376953,1.4854356706628298,78.77999877929688,1.1181359893382092,79.83999633789062,-0.15024366816004986
7398,2022-06-03,82.20999908447266,83.98999786376953,81.11000061035156,82.95999908447266,1905500.0,-0.022821802349070053,1.0498218901366232,-0.15182202179167406,57.399244362748156,54.88478566358486,-5.161676640286132,-7.401818208785926,7.802862272472623,19.370405925557748,30.83168514013932,3.0199966430664062,-0.48828428677914815,6.552499008178714,-1.3262879445217521,14.43128596087918,2.613105531828481,10.491892484528947,-10.006774279031077,57.59578317199397,-1.9725479446654361,3.9393934763502334,6,-4.009998321533203,-5.5554962158203125,8.828752517700195,15.395000457763672,-15.190002441406264,4,-0.09791990648353766,-1.5222681256225916,84.12999725341797,-1.3580289163435424,79.23999786376953,1.4854356706628298,78.77999877929688,-0.09791990648353766
7399,2022-06-06,82.91999816894531,85.95999908447266,82.74400329589844,84.44999694824219,1673200.0,0.008636407886869257,-2.417657169728713,2.0399983723958335,61.67372798193787,56.74028509621115,-5.472023973775961,-7.8155076586178325,6.460879266224609,18.161986180690434,28.99717791392321,3.75,0.628985210266066,6.819998168945318,-1.6549208116169893,15.294917149507626,2.5825386786641644,11.057457659226472,-9.65943149442343,62.51540460247189,4.6169089578032185,4.237459490281151,6,-4.4499969482421875,-6.005496978759766,7.5812530517578125,14.685001373291016,-18.919998168945312,0,-0.10926191218835368,1.0498218901366232,82.20999908447266,-1.5222681256225916,84.12999725341797,-1.3580289163435424,79.23999786376953,-0.10926191218835368
7400,2022-06-07,84.30000305175781,84.61000061035156,81.2300033569336,81.5,3046500.0,0.016642606286613848,-1.0239526702910138,-1.8300688142016555,63.739032440021994,60.069008627578874,-6.049023339783588,-8.564275750584684,4.4625344265620015,16.31718212987913,26.9142488336699,3.3799972534179688,1.2686570297549622,7.520502853393552,-1.3067125445925853,16.34771825137969,3.106895154400476,11.934110552386628,-9.769493136240854,78.34317241434226,20.736327525536474,4.4136076989930695,6,-5.720005035400391,-7.385501861572266,6.2012481689453125,13.304996490478516,-19.06000518798828,1,-0.09988144120434017,-2.417657169728713,82.91999816894531,1.0498218901366232,82.20999908447266,-1.5222681256225916,84.12999725341797,-0.09988144120434017
7401,2022-06-08,84.63999938964844,87.45999908447266,83.72000122070312,84.25,1542900.0,0.004033171121973433,-4.158628600292548,0.13928534449403546,72.36428286447487,63.1449445913686,-4.888652649861754,-8.190884709014426,3.460583320693317,15.523696121994021,24.639075841738194,3.7399978637695312,1.8392376045044756,7.1409992218017635,-1.790532102853163,16.07253054645669,2.6752335594743073,11.60676488412922,-8.966540557235902,65.90083628161426,4.740837710575221,4.465765662327461,6,-4.240001678466797,-6.975498199462891,5.553752899169922,12.470001220703125,-19.51000213623047,2,-0.11105861996294553,-1.0239526702910138,84.30000305175781,-2.417657169728713,82.91999816894531,1.0498218901366232,82.20999908447266,-0.11105861996294553
7402,2022-06-09,80.41999816894531,84.05000305175781,80.35800170898438,83.77999877929688,1601100.0,-0.04985823784421284,-1.119407691600205,-8.615399663523611,59.074009041830976,63.52226883747263,0.4685909856918329,-3.299705432900538,6.847947684746572,19.29379723656551,21.977329847007425,4.2819976806640625,2.471787513506385,2.38749809265137,-5.842242310500097,10.617238495802837,-1.7273721089243708,6.502368294227111,-3.332154506285562,0.8729439998796829,-59.54169541691811,4.114870201575735,6,2.2350006103515625,-2.7554969787597656,7.793754577636719,15.920001983642578,-9.970001220703125,3,-0.12708283329269765,-4.158628600292548,84.63999938964844,-1.0239526702910138,84.30000305175781,-2.417657169728713,82.91999816894531,-0.12708283329269765
7403,2022-06-10,76.68000030517578,80.0,76.13500213623047,77.73999786376953,2463700.0,-0.046505818812785704,-2.595357056677691,0.3154754065603698,49.96843962672785,61.94108783292404,4.492950131823719,0.7297340182229277,9.708867185650462,22.641886140105612,20.375411383938967,4.284996032714844,3.8480096586723818,-1.5124996185302706,-9.490139540846712,6.465140303786171,-5.501319579688499,2.4763203426279574,10.779998779296875,4.812347159439231,-52.374906602696186,3.9888199611582213,6,5.117500305175781,0.9845008850097656,7.908750534057617,15.137500762939453,-3.3400039672851562,4,-0.0976786363322949,-1.119407691600205,80.41999816894531,-4.158628600292548,84.63999938964844,-1.0239526702910138,84.30000305175781,-0.0976786363322949
7404,2022-06-13,72.31999969482422,75.7300033569336,71.65499877929688,74.0,3052100.0,-0.05685968431141586,-1.7076423159885128,1.584909598664133,45.937313194914914,60.04268874710507,8.575908704396596,4.933942337080339,13.184832345590166,26.57425910017541,19.624883161620012,5.025001525878906,4.5332675583586735,-5.613000106811526,-14.010702278857991,2.7847020652349386,-9.811851192834766,-1.4141490207882867,14.913499450683588,4.20753497429273,-51.94477802223548,4.198851086023234,6,7.237499237060547,5.344501495361328,12.26875114440918,19.497501373291016,2.3600006103515625,0,-0.07328544073731702,-2.595357056677691,76.68000030517578,-1.119407691600205,80.41999816894531,-4.158628600292548,84.63999938964844,-0.07328544073731702
7405,2022-06-14,73.06999969482422,75.36000061035156,72.44000244140625,73.44000244140625,2892000.0,0.010370575265000737,-2.5828258763287106,0.22023969010131653,52.00752696972699,58.65393939883331,7.745264162730663,4.1875676461738465,11.532258486222403,25.358489705419956,18.87972944416812,3.0400009155273438,4.487598048641573,-4.729000091552734,-13.355773840301666,3.897773657196197,-9.042386965927193,-0.4156132171782758,13.540359436035146,8.95286863780675,-50.83285845161565,4.313386874374466,6,6.487499237060547,4.594501495361328,11.51875114440918,18.747501373291016,-0.8600006103515625,1,-0.12412754526761927,-1.7076423159885128,72.31999969482422,-2.595357056677691,76.68000030517578,-1.119407691600205,80.41999816894531,-0.12412754526761927
7406,2022-06-15,77.05999755859375,78.41000366210938,74.1050033569336,74.86000061035156,3043600.0,0.05460514411432471,-1.3207602267025311,-5.945893560426418,55.236974499552346,57.488950109103996,3.8146661820031227,0.33442916831640446,6.528173959793762,20.966222983280204,17.69048677975123,5.340003967285156,4.050318855974567,-0.8150020599365178,-9.384573063593507,7.7545689437204715,-5.099787561765012,3.469783441891977,8.952147158203118,43.60626798092868,-18.97630049952111,4.284785501828496,6,2.4975013732910156,0.6045036315917969,7.528753280639648,14.757503509521484,-5.709999084472656,2,-0.15338697209063235,-2.5828258763287106,73.06999969482422,-1.7076423159885128,72.31999969482422,-2.595357056677691,76.68000030517578,-0.15338697209063235
7407,2022-06-16,72.9000015258789,75.4749984741211,72.04000091552734,74.41000366210938,2788300.0,-0.05398385886985957,-1.1269312622973666,-0.6863655594781487,42.66352738917705,55.85164822315165,6.94444764007865,4.8228148370900215,9.778275469264429,24.673162332563464,16.172952365901565,5.019996643066406,3.6059785284010104,-5.026498031616214,-13.455344776136798,3.40234871290437,-9.240921403876513,-0.8120746593559147,12.537857353417962,14.919143972002091,-42.837456238847594,4.214423372260292,6,6.657497406005859,4.869998931884766,10.983251571655273,18.21200180053711,-4.450004577636719,3,-0.10658441851613198,-1.3207602267025311,77.05999755859375,-2.5828258763287106,73.06999969482422,-1.7076423159885128,72.31999969482422,-0.10658441851613198
7408,2022-06-17,68.55500030517578,73.63999938964844,67.25,72.86000061035156,8100500.0,-0.059602210284737556,1.1790287185344273,2.8509895462285075,34.4666216779044,52.82863641159238,10.22394723759021,9.124073798393795,13.25889973933451,28.62385910290908,15.091885061417548,6.3899993896484375,2.9260876262899984,-9.046749114990234,-18.392814269653172,0.2993160396727035,-13.719781692321703,-4.3737165376587654,16.33154417012109,11.693547284456002,-39.806613819172924,4.673032577331469,6,8.799999237060547,8.799999237060547,15.328252792358398,22.557003021240234,3.404998779296875,4,0.02764199014850477,-1.1269312622973666,72.9000015258789,-1.3207602267025311,77.05999755859375,-2.5828258763287106,73.06999969482422,0.02764199014850477
7409,2022-06-21,70.04000091552734,71.73999786376953,69.30000305175781,69.48999786376953,3353400.0,0.021661448526599347,-4.2473419964559955,-0.12775912027150363,38.10884397521641,49.98083769328065,7.5094853226414955,7.499018852349138,10.973432277135387,26.773615909701107,14.545723110689735,3.18499755859375,1.7680727991329093,-7.228748703002935,-17.165989042953527,2.708491636947656,-12.197368872978231,-2.2601285330276397,13.78835089125171,25.0,-21.65195277677151,4.968620169975293,6,7.314998626708984,7.314998626708984,11.919502258300781,21.072002410888672,2.4799957275390625,1,0.04711586777880372,1.1790287185344273,68.55500030517578,-1.1269312622973666,72.9000015258789,-1.3207602267025311,77.05999755859375,0.04711586777880372
7410,2022-06-22,69.62000274658203,71.21499633789062,68.87999725341797,69.45999908447266,3389300.0,-0.0059965471652670965,-2.537857770379618,0.29091413510889164,36.897306787772685,46.04006257364707,6.289551256593356,7.890388229214693,10.633476035838214,26.880820618662398,13.771646988999638,2.3349990844726562,1.0216493894550354,-7.373746871948242,-17.851093433058622,3.103599689162138,-12.612420152503432,-2.135073591393052,13.213647951790279,21.236576782037293,-20.233785001181946,5.2386732805551866,6,6.029998779296875,7.734996795654297,11.847000122070312,21.492000579833984,3.6899948120117188,2,0.07268022635695992,-4.2473419964559955,70.04000091552734,1.1790287185344273,68.55500030517578,-1.1269312622973666,72.9000015258789,0.07268022635695992
7411,2022-06-23,73.44999694824219,73.68000030517578,69.34500122070311,71.12000274658203,2745400.0,0.05501284186387356,2.1075252057064673,14.5621304596605,35.02103167002481,43.367509532335276,0.7882189048489892,4.417627280134937,6.20067071170422,22.7136979814573,12.429155021107988,4.3349990844726705,0.07917590226632854,-3.6267524719238224,-13.955778106415053,6.702273162567408,-8.791265289169445,1.5377603453218,8.448634708227786,75.37991609055837,38.31155782401845,5.164512817245618,6,0.1750030517578125,3.9050025939941406,7.6032562255859375,17.662006378173828,0.0800018310546875,3,-0.016882204428726122,-2.537857770379618,69.62000274658203,-4.2473419964559955,70.04000091552734,1.1790287185344273,68.55500030517578,-0.016882204428726122
7412,2022-06-24,78.44999694824219,78.5,73.6449966430664,74.12999725341797,3433300.0,0.06807352222932472,1.1968312162654335,1.8540817362318556,45.14587749587948,42.831669295574336,-5.051871341327129,-0.20126101718447842,0.7199353281312426,17.346656098194018,10.778598465225315,5.0500030517578125,-1.0357344715386319,1.1247478485107365,-9.078304789282427,11.3278004863039,-3.9767784703858524,6.226274167407325,2.569716808839587,99.55552842881944,62.395208724373425,5.101526318896584,6,-5.5749969482421875,-1.0949974060058594,1.0570049285888672,12.662006378173828,-1.7399978637695312,4,-0.09050348948777343,2.1075252057064673,73.44999694824219,-2.537857770379618,69.62000274658203,-4.2473419964559955,70.04000091552734,-0.09050348948777343
7413,2022-06-27,76.69999694824219,79.37000274658203,74.26000213623047,78.31999969482422,3464100.0,-0.022307202907280832,1.7473056201021762,-0.3750006622738776,42.18003150747056,42.41419355252497,-3.6864009629920957,1.5344770768941487,1.8883519435428866,18.725451739077158,10.073181943016621,5.1100006103515625,-2.576442075970647,-0.5662521362304744,-10.769444820962562,9.636940548501613,-5.667848478596511,4.535344206135562,3.493533983414679,74.54714585154618,38.917174545962595,5.101596342366043,6,-3.389995574951172,0.6550025939941406,1.9245033264160156,14.412006378173828,-13.45999526977539,0,-0.1075619338755277,1.1968312162654335,78.44999694824219,2.1075252057064673,73.44999694824219,-2.537857770379618,69.62000274658203,-0.1075619338755277
7414,2022-06-28,71.80999755859375,77.01000213623047,71.63999938964844,77.0,2480100.0,-0.06375488375766492,1.0614187433920157,3.2036997791246935,35.57069056271037,40.58787839618979,1.255696623450973,6.105053083589397,6.263998805327603,23.117517508723765,9.945586720848599,5.370002746582031,-3.5679942447871014,-5.054751586914065,-15.461448634466677,5.351945460638547,-10.258100110690378,0.14859693686224773,7.606921517163698,27.931351485803805,-2.2008546750637095,5.203348523776306,6,1.5000038146972656,5.545001983642578,6.237003326416016,19.302005767822266,-5.279998779296861,1,0.002088866884538021,1.7473056201021762,76.69999694824219,1.1968312162654335,78.44999694824219,2.1075252057064673,73.44999694824219,0.002088866884538021
7415,2022-06-29,71.08999633789062,73.35199737548828,70.25,72.11000061035156,2139800.0,-0.010026476050436273,-1.2977784308295703,0.1965325226676702,34.48235610304543,38.2818096854668,1.8610020807493726,6.55550342981536,6.503223909025849,23.426625104300797,9.881569642530309,3.1019973754882812,-4.0319528879212925,-5.390252685546869,-16.063827169829167,5.283321798735429,-10.727039927688026,-0.05346544340571313,8.280006408691406,17.406432434777365,-7.862496050821829,5.336787242141152,6,2.2200050354003906,6.265003204345703,6.957004547119141,20.02200698852539,-3.309997558593736,2,0.020115352072589632,1.0614187433920157,71.80999755859375,1.7473056201021762,76.69999694824219,1.1968312162654335,78.44999694824219,0.020115352072589632
7416,2022-06-30,69.69000244140625,70.9800033569336,67.83999633789061,70.4000015258789,3104500.0,-0.01969326162052687,2.3582913445258304,0.696074618157883,36.8633683904548,37.63734757449766,2.3530714771749928,7.5926297436693915,7.285362547783635,24.339544411322464,10.13601778058118,3.250000000000014,-4.057216744412045,-6.312746810913083,-17.31586385869788,4.690370236871715,-11.814305334805482,-0.8111882870206841,8.952800140380859,16.045143757431813,-11.801211159246517,5.501558523892401,6,3.6199989318847656,7.664997100830078,7.872247695922852,21.422000885009766,-1.5800018310546875,3,0.05194425298278782,-1.2977784308295703,71.08999633789062,1.0614187433920157,71.80999755859375,1.7473056201021762,76.69999694824219,0.05194425298278782
7417,2022-07-01,71.48999786376953,71.625,68.77999877929689,69.51000213623047,1881000.0,0.025828603232962655,1.5288899739583206,-2.788729972813531,43.329042041713386,38.622060948254216,0.37105368001456895,5.056366360598801,5.175179451317547,22.099031974977436,10.87608286022658,2.845001220703111,-4.358678105858786,-3.88075141906738,-14.35779462830834,6.596291790173581,-9.119273023687867,1.3577701855531075,6.469236563110357,31.65654377370959,0.8595065721696358,5.23852160462048,7,2.115001678466797,5.865001678466797,6.194751739501953,19.622005462646484,-6.970001220703139,4,0.028535473163878722,2.3582913445258304,69.69000244140625,-1.2977784308295703,71.08999633789062,1.0614187433920157,71.80999755859375,0.028535473163878722
7418,2022-07-05,74.16000366210938,74.30000305175781,69.02200317382811,70.61000061035156,2665400.0,0.03734796304551269,1.7561343888320133,1.7929347030309568,52.472460047154236,40.21801828958064,-1.5871790479686325,1.8470523574678595,2.4439921829726927,19.015370465333675,11.449777515971652,5.277999877929702,-5.074098567780339,-0.8082458496093778,-10.785593975643579,9.169102276424823,-5.796919912626478,4.180428213407723,3.156676699157714,68.9204288765329,33.324098787243386,4.9886740630171,7,-0.5550041198730469,3.194995880126953,3.8197479248046875,16.95199966430664,-8.110000610351562,1,0.0343850498441407,1.5288899739583206,71.48999786376953,2.3582913445258304,69.69000244140625,-1.2977784308295703,71.08999633789062,0.0343850498441407
7419,2022-07-06,73.86000061035156,74.7760009765625,72.7300033569336,74.02999877929688,2183500.0,-0.004045348394596915,1.4620872008152699,-0.0478867669877457,51.07453916967003,41.79326633201368,-0.7692157629672352,1.5109695637875973,2.6896719449492394,18.819610420571266,11.608213326793432,2.0459976196289062,-4.98268113424632,-0.6552490234375057,-9.908916749945973,8.598418703070962,-5.2820828866917395,3.971584839816728,2.8526789292395023,86.79354449817188,45.85131186445117,4.626833863254233,7,-0.2550010681152344,3.4949989318847656,2.139751434326172,17.252002716064453,-7.5900039672851705,2,-0.14378552456167137,1.7561343888320133,74.16000366210938,1.5288899739583206,71.48999786376953,2.3582913445258304,69.69000244140625,-0.14378552456167137
7420,2022-07-07,75.87999725341797,76.91999816894531,74.23999786376953,74.80000305175781,2122000.0,0.02734899304595051,-1.4363588443572075,-6.352975495915986,48.304109238764184,43.269163839651384,-2.02030598945683,-1.2355220287187194,0.4707120798917117,16.355112137601793,11.967744730338563,3.05999755859375,-4.090323516438303,1.7857479095459041,-6.283955692884177,9.855451511975986,-2.2491038916691366,5.820599710760945,-8.629997253417969,88.54624773344852,45.96060449350702,4.034851801215042,7,-2.2749977111816406,1.4750022888183594,0.30225563049316406,15.232006072998047,-7.909996032714858,3,-0.12322085941693828,1.4620872008152699,73.86000061035156,1.7561343888320133,74.16000366210938,1.5288899739583206,71.48999786376953,-0.12322085941693828
7421,2022-07-08,75.23999786376953,76.08499908447266,72.70800018310547,74.37999725341797,2369500.0,-0.008434362319637678,1.6486234195204557,0.7963011366446026,53.741600831499376,44.22424421027582,-1.2289276495181127,-1.4080462278664925,0.9975678675501456,16.568561767837082,11.873880629007449,3.3769989013671875,-3.4201508259107527,1.615748596191409,-4.79152434873329,8.023021541116108,-1.5878878762709405,4.819385068653759,-7.796597900390623,79.36117406455551,31.90131143567993,3.2036364724623527,7,-1.6349983215332031,2.115001678466797,0.9422550201416016,15.872005462646484,-5.8699951171875,4,-0.09914937927005008,-1.4363588443572075,75.87999725341797,1.4620872008152699,73.86000061035156,1.7561343888320133,74.16000366210938,-0.09914937927005008
7422,2022-07-11,70.19999694824219,74.45999908447266,69.76000213623047,73.83999633789062,3066000.0,-0.06698566000297912,-1.0796497221678336,-4.232554425932826,52.573122515493296,45.37903210005612,2.8136247718798444,2.9798169799907157,5.939931115683862,21.132088708999447,12.7279147301186,5.4799957275390625,-2.735588916367078,-2.913252258300787,-8.631612823406087,2.805108306804513,-5.772432540853444,-0.05407197574812983,-2.5670650207519543,14.915099023769335,-35.53768137253044,2.8591802825526504,7,2.2250022888183594,7.155002593994141,6.162256240844727,20.912006378173828,-2.4300003051757955,0,-0.029772028899539116,1.6486234195204557,75.23999786376953,-1.4363588443572075,75.87999725341797,1.4620872008152699,73.86000061035156,-0.029772028899539116
7423,2022-07-12,69.19000244140625,72.48999786376953,68.58000183105469,70.55999755859375,2462600.0,-0.014387386762717336,-2.0193062248877682,0.3763723480513601,48.65036687256433,46.83232946781767,2.957287170992828,3.583643940620732,6.693145560497982,21.580491943270573,13.06699199566968,3.9099960327148438,-2.2686470085689336,-3.5487468719482393,-9.264624559402748,2.167130815506269,-6.4066857156754935,-0.6908080282209852,-1.3713291890869215,7.314159211080009,-44.443216198706594,2.857938843727251,7,3.1899948120117188,8.164997100830078,8.237249374389648,21.922000885009766,-4.290000915527358,1,-0.06749538421095835,-1.0796497221678336,70.19999694824219,1.6486234195204557,75.23999786376953,-1.4363588443572075,75.87999725341797,-0.06749538421095835
7424,2022-07-13,67.01999664306639,68.72000122070311,66.20999908447266,67.26000213623047,2398000.0,-0.031362996412343414,-1.6989261425629683,0.17518711574446372,46.089039008160036,48.1219609017193,4.890684631319957,5.624604548098517,8.654844199534182,23.188310150500556,12.82029985419928,2.9800033569335938,-2.686200127352379,-5.4537525177002095,-11.716638240645537,0.8091332052451179,-8.585195379172873,-2.322309656227546,9.90000152587892,7.5630030610186445,-46.069943642960865,3.1314428614726646,7,4.545001983642592,9.815002441406264,10.407255172729506,24.092006683349624,-1.9799957275390483,2,-0.014473196656134557,-2.0193062248877682,69.19000244140625,-1.0796497221678336,70.19999694824219,1.6486234195204557,75.23999786376953,-0.014473196656134557
7425,2022-07-14,64.0,66.68000030517578,63.89500045776367,66.5,2735000.0,-0.04506112793693828,-1.0553511352599203,10.416428253543792,35.430158676385616,47.96271537793383,7.598236608605376,8.358820466582642,11.377499788067468,25.709871663473763,12.693164550383083,3.12499618530272,-2.9585178571909694,-8.020249176025388,-15.327756763442025,-0.7127415886087505,-11.674002969733706,-4.366495382317069,12.705798187255866,0.8613581137430822,-47.95443791495668,3.6537537937083218,7,6.407499313354492,11.677499771118164,13.692251205444336,27.112003326416016,-2.1300010681152273,3,0.035468697547912376,-1.6989261425629683,67.01999664306639,-2.0193062248877682,69.19000244140625,-1.0796497221678336,70.19999694824219,0.035468697547912376
7426,2022-07-15,65.23999786376953,65.87999725341797,63.33000183105469,65.13999938964844,3362700.0,0.019374966621398926,2.6956528950292737,-0.0399993896484375,26.96197515961991,46.14415239103456,6.325854163263443,6.5222957513882704,9.902276740017768,24.04256706241972,13.270654396161946,2.5499954223632812,-2.4769007083204,-6.189251327514654,-13.689925590177069,1.3114229351477675,-9.939588458845861,-2.438914196183447,10.953368414306652,17.16079518463756,-24.194261171709773,3.7503371313312104,7,4.885002136230469,10.15500259399414,12.507251739501953,25.872005462646484,-6.6199989318847585,4,0.04184554638757376,-1.0553511352599203,64.0,-1.6989261425629683,67.01999664306639,-2.0193062248877682,69.19000244140625,0.04184554638757376
7427,2022-07-18,65.12999725341797,67.91000366210939,64.76000213623047,66.81999969482422,2647200.0,-0.0016860915688755584,-1.5926016627734776,-16.90028229190509,28.597847793105885,43.491417696140296,6.077978244950614,6.345687259257062,9.614247799429819,23.726669946944284,13.342437079465716,3.1500015258789205,-1.8725732776984785,-5.91075172424317,-13.880884888309154,2.0593814398228147,-9.895818306276155,-1.9256851422101846,10.291567157836923,19.65061355850607,-16.782717410797805,3.985066582032992,7,4.995002746582031,8.560005187988281,13.902252197265625,25.982006072998047,-7.379997253417969,0,0.06510065518145791,2.6956528950292737,65.23999786376953,-1.0553511352599203,64.0,-1.6989261425629683,67.01999664306639,0.06510065518145791
7428,2022-07-19,70.44999694824219,70.58999633789062,66.25,66.80000305175781,3114800.0,0.08168278702859966,1.208653652021308,-2.1597565820361875,47.523668911957984,43.096876556394506,0.1970972598383014,1.2384300764810376,4.1754963555162306,18.049218240664473,12.454398829766907,5.459999084472656,-1.1871274704702586,-0.6855018615722628,-8.5758670520418,7.204863328897275,-4.630684456807032,3.259680733662506,4.246073708200697,98.07163229233004,58.06106890145099,3.945182595234769,7,-0.3249969482421875,1.2150039672851562,9.709753036499023,20.662006378173828,-12.71999740600586,1,-0.03804116992573792,-1.5926016627734776,65.12999725341797,2.6956528950292737,65.23999786376953,-1.0553511352599203,64.0,-0.03804116992573792
7429,2022-07-20,73.33999633789062,74.13999938964844,70.66999816894531,71.37999725341797,2129100.0,0.04102199453282651,-1.053256828652237,0.5369869484879142,53.79682886924764,43.70717873755934,-3.1004693297992674,-1.4668731638801091,1.2884673379474805,14.679222357465335,11.249693741774426,3.69000244140625,-0.8849223661777899,2.0394977569580135,-5.892317508967437,9.971313022883457,-1.926409876004712,6.005405389920739,-10.009994506835938,92.59941505609477,47.675303422107724,3.965907632962723,7,-3.632495880126953,-1.9899940490722656,6.39100456237793,17.77200698852539,-13.169998168945312,2,-0.11508038223955108,1.208653652021308,70.44999694824219,-1.5926016627734776,65.12999725341797,2.6956528950292737,65.23999786376953,-0.11508038223955108
7430,2022-07-21,74.68000030517578,74.7300033569336,72.58999633789062,72.83999633789062,1934900.0,0.018271121273466084,1.2061813505531283,0.9387779728377857,58.437602156355375,44.22895666254334,-5.172541743674628,-2.538508734754359,0.07538538312377341,12.859266843480498,9.927901892165927,2.1400070190429688,-1.1911292141181207,3.1265018463134737,-4.901827344756569,11.154831037383516,-0.8876627492215476,7.140666441848495,-11.13379852294922,99.56137679767585,48.87816234965152,4.0141645955350205,7,-5.649997711181641,-3.329998016357422,3.930999755859375,16.432003021240234,-16.81000137329101,3,-0.12908408342601907,-1.053256828652237,73.33999633789062,1.208653652021308,70.44999694824219,-1.5926016627734776,65.12999725341797,-0.12908408342601907
7431,2022-07-22,72.20999908447266,75.36000061035156,71.58999633789062,73.61000061035156,1696500.0,-0.033074467201521185,-1.8560562492955834,-0.7608687539649961,51.19047799258152,44.07532949333092,-3.5509678084345495,-0.1751481255165146,2.6610532574423758,14.857704238877176,9.147967117981695,3.7700042724609375,-1.4978633801792824,0.7185005187988338,-7.267200352356852,8.70420138995452,-3.274349916779016,4.711350954376684,-8.216445239257816,70.28300019505342,16.482813126712735,3.992850435577844,7,-2.8649978637695312,-0.8599967956542969,6.4010009765625,18.90200424194336,-14.439998626708984,4,-0.14319346743782602,1.2061813505531283,74.68000030517578,-1.053256828652237,73.33999633789062,1.208653652021308,70.44999694824219,-0.14319346743782602
7432,2022-07-25,71.3499984741211,72.26000213623047,69.92500305175781,72.26000213623047,1581700.0,-0.01190971640015559,4.131845467654851,0.6500019073465539,45.05802821346311,43.67618075343078,-2.805737724254982,0.13245663344845582,3.645230995561448,15.25343759749623,9.47522769588393,2.3349990844726562,-1.8970379372582329,0.21349983215331747,-7.070123630412255,7.497123294718882,-3.4283118991294685,3.8553115634361035,-6.6744578229980505,55.98241638234403,3.9256846703965422,3.641811731282783,7,-2.0049972534179688,3.814697265625e-06,7.2610015869140625,19.762004852294922,-14.869998931884766,0,-0.1784162552835028,-1.8560562492955834,72.20999908447266,1.2061813505531283,74.68000030517578,-1.053256828652237,73.33999633789062,-0.1784162552835028
7433,2022-07-26,68.44999694824219,71.04000091552734,67.98999786376953,71.04000091552734,1769800.0,-0.04064473143514846,1.3552111041396029,2.8461467520708275,41.282623469326545,43.14213458244927,-0.0243003948699112,2.5114624983408476,6.51802408755988,17.68659599555059,10.12614360084392,3.3600006103515625,-2.59825137399541,-2.2740016937255803,-9.154251291134159,4.6062479036830055,-5.71412649242987,1.166123104978709,-3.1333886995654296,6.2415049259783375,-39.71018432868533,3.440124798704292,7,0.8950042724609375,2.900005340576172,10.213752746582031,22.662006378173828,-11.919998168945305,1,-0.15631844302831577,4.131845467654851,71.3499984741211,-1.8560562492955834,72.20999908447266,1.2061813505531283,74.68000030517578,-0.15631844302831577
7434,2022-07-27,71.95999908447266,72.33000183105469,69.79000091552734,70.58999633789062,2822900.0,0.05127833882716648,1.4075744043852576,-0.5289577791720794,43.97294333650364,44.09133287801796,-3.084208586129435,-1.040049589154421,2.8911202872957915,13.825056834785016,10.224104015390825,3.8800048828125,-2.835799606914833,1.2285003662109375,-5.657058777183465,8.11405950960534,-2.214279205486264,4.671279937908139,-6.040787294095409,53.8670249823758,12.753716924246866,3.442779571697202,7,-2.6149978637695312,-0.6099967956542969,5.395000457763672,18.84250259399414,-16.509998321533203,2,-0.19774874545970977,1.3552111041396029,68.44999694824219,4.131845467654851,71.3499984741211,-1.8560562492955834,72.20999908447266,-0.19774874545970977
7435,2022-07-28,72.5199966430664,72.7699966430664,69.62000274658203,71.37000274658203,1743200.0,0.0077820673390556205,2.8181885438437493,0.8394099204205626,45.80764331689548,46.185296006604126,-2.579846713718595,-1.5678042573595832,2.2750568361559544,13.01539951302371,10.045975423987414,3.149993896484375,-2.832457598970251,1.7169979095458956,-5.213785469078488,8.647781288170279,-1.7483937797663032,5.182389598858094,-6.034337523490706,61.465360801903934,24.149571425877646,3.4653916893121917,7,-2.4599952697753906,-1.1699943542480469,4.835002899169922,14.435005187988281,-17.339996337890625,3,-0.17029783571152257,1.4075744043852576,71.95999908447266,1.3552111041396029,68.44999694824219,4.131845467654851,71.3499984741211,-0.17029783571152257
7436,2022-07-29,73.30999755859375,73.47000122070312,70.5999984741211,71.68000030517578,2296600.0,0.010893559736573355,1.9435856505119506,1.4173964387124167,55.51614108018576,49.176217482946335,-2.352081066830465,-2.184710123293172,1.4437838844082904,12.09611456457472,9.390200406851648,2.8700027465820312,-2.5173514339316228,2.3259990692138643,-4.671156981293336,9.323155119721065,-1.1725789560397288,5.8245770944674575,-6.2918779495715,97.08022693258154,54.57914409066454,3.4985780252535985,7,-2.5049972534179688,-1.9599952697753906,3.192502975463867,12.660003662109375,-19.479995727539062,4,-0.21061245588459343,2.8181885438437493,72.5199966430664,1.4075744043852576,71.95999908447266,1.3552111041396029,68.44999694824219,-0.21061245588459343
7437,2022-08-01,73.52999877929688,74.0199966430664,69.79000091552734,71.86000061035156,2749300.0,0.0030009716004599785,2.192456958599643,1.0245404803250222,57.9196987002746,50.33133190387041,-1.4027498732916683,-2.3653143268228973,1.3025292323143702,11.770427523988928,8.91068942274243,4.2299957275390625,-1.4827896872411515,2.444000244140625,-4.643110631832016,9.531111120113266,-1.0995551938457027,5.987555682126953,-6.011366310194873,91.87399729744776,43.06632356298943,3.543555437986322,8,-1.8549995422363281,-2.1799964904785156,1.960000991821289,11.612503051757812,-16.009998321533203,0,-0.21433426605700678,1.9435856505119506,73.30999755859375,2.8181885438437493,72.5199966430664,1.4075744043852576,71.95999908447266,-0.21433426605700678
7438,2022-08-02,76.70999908447266,77.7699966430664,72.62999725341797,73.1500015258789,4191400.0,0.04324765888709825,-1.234779378105657,2.1317374023482114,67.05385637512235,51.804334960078705,-4.024617314062354,-5.633302542442891,-1.8626656381469786,8.322848868501211,8.979320256241294,5.1399993896484375,-0.1329880604822904,5.496500778198239,-1.9081018946069292,12.9011034510034,1.794199441795655,9.198802114600824,-8.720884526895674,86.99388524633133,31.607121104660813,3.702301336402582,8,-3.8300018310546875,-5.359996795654297,-1.5949993133544922,7.290000915527344,-17.559997558593757,1,-0.2637205029810932,2.192456958599643,73.52999877929688,1.9435856505119506,73.30999755859375,2.8181885438437493,72.5199966430664,-0.2637205029810932
7439,2022-08-03,63.2400016784668,64.87999725341797,59.15399932861328,60.06000137329102,19427900.0,-0.17559637031376796,-1.2940676619105258,0.8932591252764566,49.022132996666215,50.75817172011324,8.785968453807058,7.378580743451963,11.412727538795878,21.50841192240395,9.705858133655525,17.555999755859375,0.885978434718524,-7.442496681213385,-15.538852244545964,0.6538588821191951,-11.490674462879667,-3.394318899547102,14.52999496459961,21.948876983782206,-38.66878771959091,4.048177781666288,8,5.221996307373047,5.221996307373047,12.092498779296875,20.179996490478516,-0.9900016784667969,2,-0.10610377484310962,-1.234779378105657,76.70999908447266,2.192456958599643,73.52999877929688,1.9435856505119506,73.30999755859375,-0.10610377484310962
7440,2022-08-04,66.52999877929689,67.19899749755861,63.2400016784668,63.58000183105469,5700300.0,0.05202398819591325,-1.1812665645209846,0.9276719072764809,51.57663260822701,50.8010777885183,4.7140493035152815,3.533345979353001,8.013279673430773,18.053371896340224,10.755279032560791,3.958995819091811,0.9881293726524518,-3.6849996566772347,-11.595356067956047,4.225356754601577,-7.640177862316634,0.2701785489621642,11.239997863769517,39.621833448359034,-25.39844138164569,3.9551782056394047,8,1.9319992065429545,1.9319992065429545,8.802501678466783,15.735000610351548,-3.4899978637695455,3,-0.16654138313024236,-1.2940676619105258,63.2400016784668,-1.234779378105657,76.70999908447266,2.192456958599643,73.52999877929688,-0.16654138313024236
7441,2022-08-05,67.77999877929689,67.91500091552734,64.70999908447266,65.33000183105469,3531100.0,0.018788516803475153,1.3566179358009178,0.8305082992380951,53.15101228722521,51.700298241158535,3.0950468341076487,1.7874492643211681,6.773449716731577,16.698050736175745,11.496226731961414,3.2050018310546875,0.6646150163328599,-2.0619997024536048,-9.672536482617701,5.548537077710492,-5.867268092535653,1.7432686876284436,9.61767791748045,46.33648847803892,-23.4138650375049,3.8052683900820465,8,0.6819992065429545,0.6819992065429545,7.552501678466783,14.485000610351548,-7.9899978637695455,4,-0.18589552524408903,-1.1812665645209846,66.52999877929689,-1.2940676619105258,63.2400016784668,-1.234779378105657,76.70999908447266,-0.18589552524408903
7442,2022-08-08,68.11000061035156,71.70999908447266,67.69499969482422,68.56999969482422,3360000.0,0.004868719932102916,-5.224800837458527,-0.18775496222666382,46.84296274916733,52.318113716696395,2.5223734157145543,1.362708729016191,6.4031800979851425,16.22349987088299,11.445274657566944,4.0149993896484375,0.03402549454676773,-1.6274980545044002,-9.274644510680687,6.019648401671894,-5.451071282592551,2.1960751735837505,8.922802539062502,48.10916724179479,-17.31274726634574,3.823573228088146,8,0.35199737548828125,0.35199737548828125,7.222499847412109,13.079998016357422,-9.459999084472663,0,-0.20966082295301813,1.3566179358009178,67.77999877929689,-1.1812665645209846,66.52999877929689,-1.2940676619105258,63.2400016784668,-0.20966082295301813
7443,2022-08-09,64.51999664306639,67.20500183105469,64.33000183105469,66.93000030517578,3987300.0,-0.05270891110136844,-1.0609368590882988,5.23914882324651,38.32097800084052,51.69011756828938,6.142199252625602,4.83268307287608,9.76852322720066,19.57012895865195,11.360529229379733,3.779998779296875,-0.2810937879643234,-4.984001731872567,-12.978824529097196,3.0108210653520615,-8.981413130484881,-0.9865903332602528,12.155230429931663,42.73651974187892,-18.45252424470253,3.997411398612316,8,3.9420013427734517,3.9420013427734517,10.960002899169936,16.670001983642592,-6.6599960327148295,1,-0.10849343691115909,-5.224800837458527,68.11000061035156,1.3566179358009178,67.77999877929689,-1.1812665645209846,66.52999877929689,-0.10849343691115909
7444,2022-08-10,66.05000305175781,68.54000091552734,65.98000335693361,66.72000122070311,4088800.0,0.023713677747933426,-5.321000678170633,0.27800711653644256,38.629783297119694,50.89257756609207,4.118837826021149,3.4006334301669483,7.9638164729395555,17.75686903756693,10.76334002384432,4.020004272460952,-0.30479352075570887,-3.4054956436157227,-11.475184669328385,4.664193382096947,-7.440340156472061,0.6293488692406157,10.274799466352547,33.175941368040036,-22.2025754216413,4.034844512856334,8,2.4119949340820312,2.4119949340820312,9.429996490478516,14.52499771118164,-10.68000411987304,2,-0.10446633167407982,-1.0609368590882988,64.51999664306639,-5.224800837458527,68.11000061035156,1.3566179358009178,67.77999877929689,-0.10446633167407982
7445,2022-08-11,66.26999664306639,69.47499847412111,66.02999877929689,66.91999816894531,3085800.0,0.003330712810659442,-5.097359412872931,0.9701541825138772,41.680669916318145,49.355302992329,3.262091660726014,3.5409692617254933,7.50018727242157,17.133389620383568,9.68886616205053,3.4449996948242188,0.05399404293000032,-3.2990018844604663,-11.105163387268945,4.5071596183480125,-7.202082635864713,0.6040788669437802,9.711389811254023,26.28720235787644,-26.08214582567141,3.9030807514042407,8,2.1920013427734517,2.1920013427734517,9.210002899169936,11.085002899169936,-11.879997253417955,3,-0.06066088496606237,-5.321000678170633,66.05000305175781,-1.0609368590882988,64.51999664306639,-5.224800837458527,68.11000061035156,-0.06066088496606237
7446,2022-08-12,67.97000122070311,68.31999969482422,67.01000213623047,67.37999725341797,2066700.0,0.02565270354234417,1.0310025253869401,-0.9076962803854178,45.37493642172709,47.961440516934836,0.8101450530605234,2.1670838385519318,5.556448634623308,15.078161066837438,8.46530675063085,2.0500030517578267,0.09830912207685572,-1.7354974746704244,-9.315119009613724,5.8441240602728755,-5.525308242142074,2.0543132928012255,7.674837491103162,49.32250331072407,-2.4828334156366054,3.7898107674716504,8,0.49199676513673296,0.49199676513673296,7.509998321533217,9.384998321533217,-16.159999847412088,4,-0.07253200259873072,-5.097359412872931,66.26999664306639,-5.321000678170633,66.05000305175781,-1.0609368590882988,64.51999664306639,-0.07253200259873072
7447,2022-08-15,69.37000274658203,69.98999786376953,67.26999664306639,67.26999664306639,3355500.0,0.02059734442747807,-1.5904698240157895,3.5593084452951325,51.31279334187431,46.212433513240605,-1.3879679690519424,1.160520305116421,3.7663125058058995,13.25913082462101,7.580077750057369,2.720001220703139,0.039768784218310316,-0.5474962234497127,-7.81920215764714,6.724209710747715,-4.183349190548427,3.088356743649001,5.945019177560383,89.04601498651375,30.176870963305397,3.6358529670987156,8,-3.9380035400390625,-0.9080047607421875,6.109996795654297,7.984996795654297,-19.56000137329101,0,-0.13810006417401666,1.0310025253869401,67.97000122070311,-5.097359412872931,66.26999664306639,-5.321000678170633,66.05000305175781,-0.13810006417401666
7448,2022-08-16,67.76999664306639,69.10500335693361,66.69999694824219,68.79000091552734,2268100.0,-0.02306481245734815,1.9151431081518142,-0.4857149085201959,43.67642490345813,45.618465947328595,-1.3292475437907711,2.6872285522272676,5.011444814774137,14.455610397874935,7.330431183680306,2.6700057983398438,-0.5166236936529458,-2.01350231170656,-9.342438491198848,5.315433867785728,-5.677970401452711,1.6509657780395912,7.2218048291654355,44.63829771041692,-14.249581542342327,3.664468089746146,8,-0.2949962615966655,0.6920013427734517,7.1200027465820455,9.585002899169936,-19.20999526977537,1,-0.13457275444797545,-1.5904698240157895,69.37000274658203,1.0310025253869401,67.97000122070311,-5.097359412872931,66.26999664306639,-0.13457275444797545
7449,2022-08-17,64.90000152587889,67.26499938964844,64.56999969482422,66.44000244140625,2048800.0,-0.04234905207836004,-1.4499946247559465,1.5097984950708263,39.24944560968726,44.248778503046395,2.012631127496391,5.156897061020956,7.4630109200467984,16.82832355738158,7.975932586029312,3.1999969482421733,-1.3004329767467055,-4.461497688293477,-11.899329844381398,2.9763344677944517,-8.180413766337438,-0.7425816102495162,9.775043903480565,6.088596725834115,-50.30563267954678,3.718916078043964,8,3.11999893188478,3.5619964599609517,9.967496871948256,12.454998016357436,-17.600002288818345,2,-0.10847458782755381,1.9151431081518142,67.76999664306639,-1.5904698240157895,69.37000274658203,1.0310025253869401,67.97000122070311,-0.10847458782755381
7450,2022-08-18,65.04000091552734,65.46499633789061,63.86000061035156,64.5,1634500.0,0.002157155413819556,1.3093600601573359,-0.3506497366869589,38.11440843369163,42.57804474154267,1.831668087583239,4.487752835642112,6.853093735299041,16.192076861517975,8.668234596943572,1.6049957275390483,-2.7531944486744067,-3.839498329162595,-11.072737588868478,3.393740930543281,-7.456117959015529,-0.22287869930966053,9.324623591817186,19.249605772952602,-30.67630930326425,3.616619629852939,8,2.7449989318847656,3.4219970703125,9.159997940063477,11.794998168945312,-18.700000762939453,3,-0.14867776518333353,-1.4499946247559465,64.90000152587889,1.9151431081518142,67.76999664306639,-1.5904698240157895,69.37000274658203,-0.14867776518333353
7451,2022-08-19,61.86999893188477,64.48999786376953,61.02999877929688,64.08999633789061,3556400.0,-0.04873926720511135,1.2913897748444707,-4.11109933737404,34.55220327014695,41.212404799429294,4.55408538606121,7.213214645924744,9.495692761751023,18.825115703354292,9.515388753386947,4.010002136230462,-2.684233970605561,-6.492500305175774,-14.186844074442654,1.2018434640911124,-10.339672189809214,-2.6453284205423344,12.19041307188514,9.375002660921922,-33.78883736399922,3.8471718846334433,8,3.6399993896484304,6.591999053955071,11.172500610351555,13.807500839233391,-14.799999237060554,4,-0.12089865316583204,1.3093600601573359,65.04000091552734,-1.4499946247559465,64.90000152587889,1.9151431081518142,67.76999664306639,-0.12089865316583204
7452,2022-08-22,58.61999893188477,61.0,58.459999084472656,60.5,3455200.0,-0.05252949823997988,-1.309090940617322,0.8468483174931617,26.077762701269165,39.85204754392137,7.058655345968013,9.971879289993659,12.305694680521633,21.460312568551352,10.207288332620395,3.4099998474121165,-3.0771413523802806,-9.106000328063963,-17.800855610005037,-0.4111450461228827,-13.4534279690345,-4.758572687093427,15.142284818382002,1.5030510398764465,-34.62464424880661,4.3474276409705395,8,5.604999542236321,9.494998931884759,14.140001296997063,16.7750015258789,-10.05999755859375,0,-0.11617191543293659,1.2913897748444707,61.86999893188477,1.3093600601573359,65.04000091552734,-1.4499946247559465,64.90000152587889,-0.11617191543293659
7453,2022-08-23,57.75,59.11000061035156,57.54999923706055,58.33000183105469,2589200.0,-0.014841333124138933,-2.183665366560011,0.30851143698347017,39.11146492333615,39.905567724612084,7.674382714459881,10.539526912073342,12.837084016339986,21.711233345854424,10.600141179271613,1.5600013732910156,-3.715106236852918,-9.440999412536627,-19.199928458861848,0.3179296337885944,-14.320463935699237,-4.561534889374016,15.400192363635014,2.0586799773356335,-34.38109591490932,4.879464523162611,8,6.019998550415039,9.909997940063477,14.157501220703125,17.645000457763672,-9.5,1,-0.13748915370924641,-1.309090940617322,58.61999893188477,1.2913897748444707,61.86999893188477,1.3093600601573359,65.04000091552734,-0.13748915370924641
7454,2022-08-24,57.72999954223633,59.31000137329102,57.63999938964844,57.9900016784668,2278200.0,-0.0003463282729639916,-6.590875988347931,0.44827813001499567,29.945319809306994,38.60163993494418,7.141033686556071,9.948874424451873,12.651818430287861,21.137369351723933,11.302980375538803,1.6700019836425852,-4.1255462122196604,-8.74949989318847,-19.101380708307587,1.6023809219306528,-13.925440300748036,-3.5735594856289126,14.484181233804222,2.2741676703444935,-32.36838053521813,5.175940407559561,8,6.039999008178711,9.929998397827148,13.165000915527344,17.665000915527344,-9.979999542236328,2,-0.15884285885428362,-2.183665366560011,57.75,-1.309090940617322,58.61999893188477,1.2913897748444707,61.86999893188477,-0.15884285885428362
7455,2022-08-25,60.16999816894531,60.21599960327149,58.51499938964844,58.61000061035156,2355200.0,0.04226569627674848,1.0593217599327487,-5.999941312831949,33.549510389725626,37.28770370916624,4.184834058726096,6.8894300751003925,10.006496174999953,18.107194934742992,12.063406141186631,2.4860000610351634,-3.833154078842341,-5.6920013427734375,-16.00002478442923,4.616022098882361,-10.846013063601333,-0.5379896219455418,11.164331714756443,37.75215346299275,4.399251045536417,5.154011720827898,8,3.6000003814697266,7.489999771118164,10.358753204345703,15.22500228881836,-9.88999938964843,3,-0.2138939558506946,-6.590875988347931,57.72999954223633,-2.183665366560011,57.75,-1.309090940617322,58.61999893188477,-0.2138939558506946
7456,2022-08-26,57.86999893188477,61.90999984741211,57.16999816894531,60.25,2877800.0,-0.03822501756776864,-1.5079356749637958,-1.5256440979693995,29.601598342324777,34.8753487092163,5.477499618601094,8.404286532625285,11.941583026645539,19.728674339377157,12.878522591530524,4.740001678466797,-3.732737870970027,-7.220000648498534,-17.49201290493057,3.052011607933501,-12.356006776714558,-2.0839945202825163,12.637271113018507,14.767943355789756,-16.02777132447087,5.136006128216019,8,5.2675018310546875,9.599998474121087,12.320003509521477,17.5250015258789,-6.41999816894532,4,-0.19923965771743213,1.0593217599327487,60.16999816894531,-6.590875988347931,57.72999954223633,-2.183665366560011,57.75,-0.19923965771743213
7457,2022-08-29,57.77000045776367,58.77000045776367,57.31999969482422,57.40999984741211,3026100.0,-0.0017279847238083068,-4.370364091043954,-0.15126069276794676,34.38224247312375,33.84266177251248,4.200749359207123,7.655551413862824,11.802093045332157,19.22858624374372,13.551496809253951,1.4500007629394531,-3.846939075568045,-6.531999206542963,-16.491100237154313,3.4271018240683944,-11.511549721848638,-1.552448691237288,11.670287837062972,12.658271653026848,-15.94016679994645,4.979550515305678,8,4.447498321533203,9.699996948242188,12.57750129699707,17.625,-6.729999542236328,0,-0.1852172525212692,-1.5079356749637958,57.86999893188477,1.0593217599327487,60.16999816894531,-6.590875988347931,57.72999954223633,-0.1852172525212692
7458,2022-08-30,56.47999954223633,58.9900016784668,56.08000183105469,58.349998474121094,2927800.0,-0.022329944699766457,-1.1797797757753352,-5.194432670707413,27.608788049018813,32.54925537688265,4.158117006754665,7.7495883723804155,12.972751655454232,19.961750110216613,14.396292439281085,2.9099998474121094,-4.330431044628057,-6.810500144958496,-15.490606081494107,1.869605791577122,-11.150553113226309,-2.4704471766906906,11.978665542519806,6.861026539963712,-20.284357372891726,4.340052968267808,8,4.292499542236321,10.444999694824219,13.867502212524414,18.915000915527344,-5.954998016357429,1,-0.14022659761218037,-4.370364091043954,57.77000045776367,-1.5079356749637958,57.86999893188477,1.0593217599327487,60.16999816894531,-0.14022659761218037
7459,2022-08-31,56.52999877929688,58.40299987792969,56.16999816894531,57.90999984741211,2764600.0,0.0008852556208531759,-1.1266659763888662,0.737968907139604,27.028311885262667,31.317466871501654,3.124554318379076,7.5586538383046715,12.753657196173087,19.381485744969787,13.706371470013096,2.233001708984375,-5.269247105965725,-6.425000762939447,-15.616939463567554,2.7669379376886596,-11.020970113253505,-1.8290314126253904,10.690799980089103,7.718646678431503,-18.728308691632833,4.5959693503140535,8,3.7550010681152273,10.395000457763665,13.81750297546386,18.86500167846679,-8.239997863769538,2,-0.1464708819758419,-1.1797797757753352,56.47999954223633,-4.370364091043954,57.77000045776367,-1.5079356749637958,57.86999893188477,-0.1464708819758419
7460,2022-09-01,55.45000076293945,56.61000061035156,53.47000122070313,56.13000106811523,3040300.0,-0.019104865375531577,2.829268973473879,0.492753462940795,19.582114517667932,29.654123676781765,3.0185897319837665,8.185689678580054,13.662063809657297,19.95021203736067,13.657548540627923,3.1399993896484304,-5.892460009058993,-6.950998878479005,-16.561758423923166,2.6597606669651483,-11.75637865120109,-2.1456191057569285,10.656718303613403,23.459714033251988,-0.08977026507442787,4.805379772722078,9,2.239999771118164,10.169998168945312,14.897500991821289,19.94499969482422,-7.25,3,-0.13886385314688443,-1.1266659763888662,56.52999877929688,-1.1797797757753352,56.47999954223633,-4.370364091043954,57.77000045776367,-0.13886385314688443
7461,2022-09-02,55.18000030517578,56.88999938964844,54.68000030517578,56.36000061035156,2354500.0,-0.004869259766433265,-1.0275218120159448,1.735293787656112,13.521838900111874,28.25902103220873,2.503037514607847,7.866657695607678,13.63032654174198,19.76572950566225,13.725873809550931,2.2099990844726562,-6.167409392922778,-6.590999412536618,-16.36758822731545,3.1855894022422078,-11.479293819926028,-1.7027050051472088,9.410312619875114,30.978241714954972,15.064514292169685,4.888294407389413,9,2.510000228881836,10.439998626708984,15.525001525878906,20.21500015258789,-8.040000915527344,4,-0.08880031712176861,2.829268973473879,55.45000076293945,-1.1266659763888662,56.52999877929688,-1.1797797757753352,56.47999954223633,-0.08880031712176861
7462,2022-09-06,53.83000183105469,55.18000030517578,53.1870002746582,55.08000183105469,2632700.0,-0.024465358221363864,1.748971344986162,1.0593217599327578,13.697909981836546,25.43529270537544,3.466678825316869,8.529282111093366,14.495489406213267,20.68662300030755,14.65916645426732,1.9930000305175781,-6.509243364298342,-7.2269979476928725,-17.13917672900365,2.685180833617906,-12.183087338348258,-2.2709085570374796,9.425873689474479,11.080499756117122,-1.1502017495597965,4.956089390655391,9,3.7184982299804688,11.648496627807617,17.247499465942383,21.564998626708984,-7.070003509521484,1,-0.044213282317635105,-1.0275218120159448,55.18000030517578,2.829268973473879,55.45000076293945,-1.1266659763888662,56.52999877929688,-0.044213282317635105
7463,2022-09-07,57.52000045776367,57.61999893188477,53.68000030517578,54.08000183105469,4296200.0,0.0685491083260601,1.164837042013068,-2.7519989013671875,31.568422298190214,25.615637426362465,-0.289857889415849,4.5196999330636345,10.409953378226092,16.549652102936662,14.848369226305053,3.9399986267089915,-6.36158419655807,-3.186999511718753,-13.078640198361512,6.7046411749240065,-8.13281985504014,1.7588208316026268,4.32623252834356,83.0713288472607,67.1694335344055,4.945820343321381,9,0.028499603271484375,7.958498001098633,13.992500305175781,17.875,-13.09000015258789,2,-0.11265645846081873,1.748971344986162,53.83000183105469,-1.0275218120159448,55.18000030517578,2.829268973473879,55.45000076293945,-0.11265645846081873
7464,2022-09-08,59.1500015258789,59.5099983215332,56.1500015258789,56.15999984741211,3352100.0,0.02833798774588181,-1.2325572553427913,0.8691868814282921,36.30869155318338,25.922213111191105,-1.8967080248971797,2.4730583914898503,8.552843953780332,14.545000777180356,15.11947606178784,3.359996795654304,-5.530721576363526,-1.211998367309576,-10.79551161897637,8.371514884357225,-6.0037549931429695,3.5797582585238246,1.483938880625466,94.3065489980307,75.57180836215684,4.7917566258334,9,-1.601501464843743,3.2984981536865305,12.964998245239265,16.244998931884773,-17.690002441406243,3,-0.14581571897722523,1.164837042013068,57.52000045776367,1.748971344986162,53.83000183105469,-1.0275218120159448,55.18000030517578,-0.14581571897722523
7465,2022-09-09,62.25,62.5,60.31100082397461,60.31100082397461,3655700.0,0.05240910218345163,-1.2578649883827762,0.6484943436619303,50.886196892906405,28.287168505700176,-5.219518068832031,-0.9945405876524234,5.280288236656929,11.110601270465452,15.315257370176488,3.349998474121101,-5.3162544162586585,2.0889999389648466,-7.134651579300439,11.312651457230139,-2.522825820167796,6.700825698097489,-9.062999725341797,97.315580292355,74.199709823729,4.611825759132645,9,-4.406499862670898,0.1984996795654297,6.211997985839844,11.056999206542969,-17.93000030517578,4,-0.22425701340518323,-1.2325572553427913,59.1500015258789,1.164837042013068,57.52000045776367,1.748971344986162,53.83000183105469,-0.22425701340518323
7466,2022-09-12,63.040000915527344,63.47000122070313,62.20500183105469,62.25,2113200.0,0.012690777759475358,-1.8750075860693918,0.40742715380968214,61.64384580335887,31.31623554239296,-5.810016418977433,-2.2902441503005164,4.368485094016307,9.932471203211932,15.491166801079604,1.2649993896484446,-4.852469010661771,3.1255008697509794,-5.460935208247861,11.71193694774982,-1.1677171692484478,7.4187189087503995,-9.666740646362307,95.81833836803082,67.078261251773,4.293218038999422,9,-4.71150016784668,-0.5915012359619141,5.4219970703125,10.266998291015625,-17.060001373291016,0,-0.23540609037225857,-1.2578649883827762,62.25,-1.2325572553427913,59.1500015258789,1.164837042013068,57.52000045776367,-0.23540609037225857
7467,2022-09-13,59.790000915527344,61.47000122070313,59.5,59.86999893188477,2723500.0,-0.05155456777919387,-4.969702048955314,-0.10126319449139938,54.77528461115613,34.33473516040822,-2.5069821150890235,0.21633872383073083,7.398378174481991,12.919837922477285,16.190563894863207,3.5400009155273438,-4.7117031125280135,0.3545009613037138,-6.989997136008455,7.6989990586158825,-3.3177480873523706,4.026750009959798,-6.012871008300785,62.41062348279096,29.044052016070943,3.672249048656086,9,-1.4615001678466797,2.658498764038086,8.6719970703125,13.516998291015625,-15.060001373291016,1,-0.21157386406049927,-1.8750075860693918,63.040000915527344,-1.2578649883827762,62.25,-1.2325572553427913,59.1500015258789,-0.21157386406049927
7468,2022-09-14,58.6500015258789,59.7400016784668,58.0099983215332,59.18000030517578,2886400.0,-0.019066723067274416,1.096971826752794,6.625149015306353,52.04626849335522,37.11450811686295,-1.147465358767569,0.6725402275641201,8.214410187956979,13.899040026105887,16.93431589878899,1.7800025939941406,-4.257729606603263,-0.32949867248535725,-6.540139890494892,5.8811425455241775,-3.434819281490128,2.7758219365194137,-4.485156766113278,34.15300688834291,-3.0165640401424554,3.1053206090047674,9,-0.3215007781982351,2.938497543334968,9.811996459960945,14.65699768066407,-15.950000762939446,2,-0.20272809710157158,-4.969702048955314,59.790000915527344,-1.8750075860693918,63.040000915527344,-1.2578649883827762,62.25,-0.20272809710157158
7469,2022-09-15,57.86000061035156,61.849998474121094,57.6150016784668,58.33000183105469,3938400.0,-0.013469750979951067,-7.8229184051371305,0.8867967985259281,44.45511713486305,39.87817507432907,-0.16646954110518664,0.957153248422614,8.674255816866918,14.527765576308553,17.129657247191215,4.234996795654297,-4.017794311872535,-0.7674995422363295,-6.329403198235212,4.79440411376256,-3.5484513702357745,2.0134522857631154,-3.32294959214844,4.184439812802915,-31.551900774065217,2.780951827999444,9,0.46850013732910156,3.7284984588623047,10.601997375488281,15.446998596191406,-14.860000610351562,3,-0.23211199729529663,1.096971826752794,58.6500015258789,-4.969702048955314,59.790000915527344,-1.8750075860693918,63.040000915527344,-0.23211199729529663
7470,2022-09-16,55.36999893188477,56.63999938964844,55.2400016784668,56.47000122070313,4407500.0,-0.0430349404113437,-1.0588250143752502,2.340424323095903,44.0532816383093,43.270557600795456,2.5825759032470827,2.830688578382727,10.733240592459204,16.757665516546446,17.38812293700274,2.6199989318847656,-3.552098973521474,-2.774001121520989,-7.624521865641292,2.0765196225993137,-5.19926149358114,-0.34874074946083766,-0.4756299055816484,1.5795535923280468,-35.288600279727795,2.4252603720601518,9,2.9585018157958913,6.2185001373290945,13.091999053955071,17.937000274658196,-12.829998016357429,4,-0.25121907378983266,-7.8229184051371305,57.86000061035156,1.096971826752794,58.6500015258789,-4.969702048955314,59.790000915527344,-0.25121907378983266
7471,2022-09-19,54.38999938964844,55.40999984741211,53.52000045776367,54.540000915527344,3025100.0,-0.017699107118313573,1.0,0.13636473978616934,42.28310177770137,46.446690022558215,3.8428452765003698,3.395670535446399,11.282581166507185,17.51744492416657,17.28437764888344,1.8899993896484375,-3.0837294144381318,-3.3800006866455092,-8.174027743567962,1.4140263702769431,-5.777014215106732,-0.9829871581842866,9.080001831054695,10.44416733565085,-28.26832212945803,2.397013528461225,9,4.105001449584961,7.19849967956543,14.071998596191406,18.91699981689453,-8.959999084472656,0,-0.1851443244682358,-1.0588250143752502,55.36999893188477,-7.8229184051371305,57.86000061035156,1.096971826752794,58.6500015258789,-0.1851443244682358
7472,2022-09-20,51.81000137329102,54.14500045776367,51.7599983215332,54.08000183105469,3366700.0,-0.047435154353916764,-1.0126544585961632,15.13318244239861,39.93100643876301,47.375866038177406,6.82376480589884,5.73326939109149,13.555540309167448,19.89782671133127,16.877733981222832,2.6300010681152344,-2.4012824810871223,-5.6194988250732365,-11.080327495653293,-0.1586701544931799,-8.349913160363265,-2.889084489783208,11.46099983215332,0.49557037662675146,-40.50077976629765,2.730414335290027,9,5.804998397827141,9.064996719360344,16.65199661254882,21.496997833251946,-7.580001831054695,1,-0.11252657163719293,1.0,54.38999938964844,-1.0588250143752502,55.36999893188477,-7.8229184051371305,57.86000061035156,-0.11252657163719293
7473,2022-09-21,49.81000137329102,52.7400016784668,49.77000045776367,52.06000137329102,4318700.0,-0.03860258535007555,-1.5493552675524898,0.991189227431536,36.63484767534826,47.412105607306835,8.510006226381577,7.492046163667247,15.251490907507353,21.612542161475027,16.435365700711596,2.970001220703125,-1.6144406850854267,-7.222498893737786,-13.653508468530838,-0.7914893189447341,-10.438003681134312,-4.00699410634126,13.000559716796872,0.3311334610584038,-43.020898003523186,3.215504787396526,9,6.809999465942376,9.627500534057617,17.136997222900384,23.496997833251946,-6.250000000000007,2,-0.10198758664918806,-1.0126544585961632,51.81000137329102,1.0,54.38999938964844,-1.0588250143752502,55.36999893188477,-0.10198758664918806
7474,2022-09-22,48.56000137329102,50.0,48.459999084472656,49.36000061035156,4355800.0,-0.025095361685138817,-2.079990081824944,0.355555216471351,36.388779031491836,45.801281400483006,9.051724812594202,8.453230116572009,16.24660403233809,22.606212123145248,16.103712776098305,1.5400009155273438,-0.7371860737721647,-8.01399898529052,-15.462661721678835,-0.5653362489021987,-11.738330353484677,-4.289667617096363,13.468126078857416,1.222521822585892,-42.80148396803017,3.7243313681941594,9,7.404998779296868,9.302497863769524,19.408497810363762,24.746997833251946,-4.8800010681152415,3,-0.12067546220405767,-1.5493552675524898,49.81000137329102,-1.0126544585961632,51.81000137329102,1.0,54.38999938964844,-0.12067546220405767
7475,2022-09-23,47.29999923706055,48.290000915527344,46.54999923706055,48.08000183105469,4053800.0,-0.02594732497111296,1.9000009536737101,0.975004172329122,35.019008941621635,42.84296619362331,8.904452209965157,9.169744871878457,17.329181156777366,23.575365633265065,16.113974949295816,2.010002136230476,-0.56145750158516,-8.630501174926756,-16.9445513195749,-0.3164510302786212,-12.787526247250824,-4.473476102602689,13.642677945673832,8.465010703540349,-35.67212297914024,4.1570250723240685,9,6.899999618530273,8.707498550415032,20.94099998474121,26.006999969482422,-4.099998474121094,4,-0.09090907624563782,-2.079990081824944,48.56000137329102,-1.5493552675524898,49.81000137329102,-1.0126544585961632,51.81000137329102,-0.09090907624563782
7476,2022-09-26,46.34000015258789,48.61999893188477,46.18999862670898,47.59000015258789,3306800.0,-0.020295964058292815,-2.135478091375345,1.6025587730409394,35.54611786457633,40.70639211067,8.098029624270353,9.720005452308257,18.05696688353514,24.262646222036153,16.59681630277008,2.4300003051757955,-0.6544761070801428,-9.014000320434569,-18.30355629771097,0.27555565684183136,-13.658778309072765,-4.369222331796372,13.163409235579103,1.8856252841242371,-44.51485299206016,4.644777988638199,9,7.679998397827148,8.999998092651367,21.783498764038086,26.966999053955078,-2.4399986267089844,0,-0.08200257282149215,1.9000009536737101,47.29999923706055,-2.079990081824944,48.56000137329102,-1.5493552675524898,49.81000137329102,-0.08200257282149215
7477,2022-09-27,47.06999969482422,48.0099983215332,45.99499893188477,47.38000106811523,2848500.0,0.015753119115938574,1.5668849391955009,0.2480010986328068,27.2331145630842,37.94937500730655,6.005489739301687,8.587576802738496,17.101995096642284,23.18380405125548,17.11764777813044,2.0149993896484304,-1.4208734945945167,-7.749000740051272,-17.66409716033357,2.166095680231024,-12.70654895019242,-2.7914525299101243,10.83580040196781,15.937736474372736,-24.75735783078239,4.957548210141149,9,6.852499008178711,7.662500381469734,19.915998458862305,26.23699951171875,-1.3299980163574219,1,-0.03484171234929434,-2.135478091375345,46.34000015258789,1.9000009536737101,47.29999923706055,-2.079990081824944,48.56000137329102,-0.03484171234929434
7478,2022-09-28,48.56000137329102,49.11999893188477,47.20000076293945,47.38000106811523,4894700.0,0.03165501780597291,-1.4935026331303876,-3.806435734941375,26.786498213480925,35.98619512715299,3.2784710456422204,6.823658526077693,15.22819095246004,21.46185255310929,17.289134288751796,2.049999237060554,-2.5689437188353637,-5.862999153137203,-16.125329180244897,4.3993308739704915,-10.99416416669105,-0.7318341395833556,7.678286560413987,64.04498769867627,28.886685550480678,5.131165013553845,9,2.757497787475579,6.17249870300293,17.60999679565429,24.399997711181634,-5.770000457763679,2,-0.08916807472407284,1.5668849391955009,47.06999969482422,-2.135478091375345,46.34000015258789,1.9000009536737101,47.29999923706055,-0.08916807472407284
7479,2022-09-29,48.25,48.36999893188477,46.59400177001953,47.79999923706055,2938000.0,-0.006383883124466472,4.147828106081881,0.3813564801344796,15.03497249683889,32.761938555878494,2.326604786432462,6.831807928895671,15.049706869270395,21.580614312405018,17.510981263253015,1.9659996032714915,-3.4405266361738853,-5.759000587463376,-16.326944254416503,4.808943079489751,-11.04297242093994,-0.47502875398681255,6.554227473450176,72.16003417968727,43.01091546050782,5.283971833476563,9,2.4524993896484375,6.482500076293952,17.464998245239258,22.55000114440918,-5.229999542236328,3,-0.09720204407687016,-1.4935026331303876,48.56000137329102,1.5668849391955009,47.06999969482422,-2.135478091375345,46.34000015258789,-0.09720204407687016
7480,2022-09-30,47.75,49.5099983215332,47.65999984741211,48.27999877929688,2942300.0,-0.010362694300518172,-4.211270027186469,-1.177773068282981,11.251904931495972,29.31402779518901,1.823832725157267,7.088812639659622,15.002140915014223,21.93817534992229,17.07812053255368,1.8499984741210938,-4.261031877676565,-5.874000549316406,-16.77664064159329,5.028639542960477,-11.325320595454848,-0.4226805031779648,5.820935477631018,49.92891530176801,28.00624540931318,5.45132004613844,9,2.3199996948242188,6.982500076293952,17.964998245239258,21.024999618530273,-3.220001220703118,4,-0.085235595703125,4.147828106081881,48.25,-1.4935026331303876,48.56000137329102,1.5668849391955009,47.06999969482422,-0.085235595703125
7481,2022-10-03,50.27999877929688,50.709999084472656,47.599998474121094,48.47000122070313,3365500.0,0.05298426762925401,1.329590069779017,-3.415097598894409,24.986846218955222,27.653565548543693,-1.509187417073683,4.398404366927203,12.022313068986996,19.286348232934664,16.568910054096957,3.1100006103515625,-4.843374860681415,-3.099001693725576,-14.074396437981726,7.876393050530574,-8.58669906585365,2.388695678402499,2.230305581929663,90.88016349395528,71.01882252855773,5.487697372128076,10,-0.9124984741211009,4.45250129699707,15.434999465942376,18.180002212524407,-6.180000305175788,0,-0.14081141981396916,-4.211270027186469,47.75,4.147828106081881,48.25,-1.4935026331303876,48.56000137329102,-0.14081141981396916
7482,2022-10-04,51.45000076293945,52.68000030517578,50.4900016784668,51.45000076293945,2665700.0,0.023269729754335833,-1.2812507450587702,0.0,31.092439668594267,27.037742436682137,-3.0571139593742345,3.2052935523398602,10.434527674802979,18.008068165073766,15.526498016541812,2.400001525878899,-5.2615569143400975,-1.809999656677249,-12.81637143722719,9.196372123872699,-7.3131855469522264,3.6931862335977286,-5.45500183105468,79.78968389277226,59.185886182892226,5.503185890274974,10,-2.1125011444091797,3.2824993133544993,13.853748321533203,16.81999969482422,-8.510002136230476,1,-0.14674439504574266,1.329590069779017,50.27999877929688,-4.211270027186469,47.75,4.147828106081881,48.25,-0.14674439504574266
7483,2022-10-05,51.040000915527344,51.47999954223633,49.58000183105469,50.18999862670898,2071600.0,-0.007968898762533039,1.1965297270836963,100.0,31.725620695689443,26.5196137327041,-2.7427161655017045,3.2727314068888944,10.506856109110124,18.24674902032453,15.269230475974,1.8999977111816406,-5.609891824822256,-1.8959995269775405,-12.754877259872202,8.962878205917121,-7.325438393424875,3.533439339469794,-4.91130195617675,73.05291185702968,48.29135317760314,5.429438866447331,10,-1.7025012969970703,3.6924991607666087,13.803747177124023,17.229999542236328,-2.200000762939453,2,-0.10384010858134973,-1.2812507450587702,51.45000076293945,1.329590069779017,50.27999877929688,-4.211270027186469,47.75,-0.10384010858134973
7484,2022-10-06,50.5250015258789,51.5260009765625,49.65999984741211,50.86000061035156,1853200.0,-0.010090113252560151,1.2387538501672792,-0.39411550872217466,35.48097990042233,26.57094383923751,-2.145266462660622,3.276420395178313,10.558082522774818,18.52134786737944,15.538573091197932,1.8660011291503906,-5.730986925869701,-1.9797489166259865,-12.47864005353425,8.519142220282276,-7.229194485080114,3.2696966518281414,-4.265276539611804,57.57877947753671,28.650340609689678,5.249445568454131,10,-1.1875019073486257,4.207498550415053,13.323747634887702,17.20000076293946,0.9149971008300781,3,-0.15309253590798388,1.1965297270836963,51.040000915527344,-1.2812507450587702,51.45000076293945,1.329590069779017,50.27999877929688,-0.15309253590798388
7485,2022-10-07,48.290000915527344,49.5,48.0,49.290000915527344,2354900.0,-0.044235537711103,1.1126787805847778,2.985082784850423,32.99889173916151,26.287918714191417,0.27371858824442086,4.650376198254918,12.275724103563391,20.5286131376927,16.750843262582745,2.525001525878899,-5.642971451163859,-3.516749572753909,-13.104318746730385,6.070819601222567,-8.310534159742147,1.277035014234329,-1.9018704228820766,13.58272032872466,-16.95335278265493,4.793784586988236,10,1.0474987030029297,6.442499160766609,15.314998626708984,19.435001373291016,0.3899993896484375,4,-0.10913233294367441,1.2387538501672792,50.5250015258789,1.1965297270836963,51.040000915527344,-1.2812507450587702,51.45000076293945,-0.10913233294367441
7486,2022-10-10,48.20000076293945,48.77999877929688,47.52999877929688,48.68999862670898,2712100.0,-0.0018637430292314239,2.7313534810630284,0.48999786376952414,38.31715358978955,27.51947860604757,0.7323172120703134,3.7646100737426593,11.81118460731885,20.391395676207637,18.155397124957688,1.25,-5.452698616678703,-2.8647497177123995,-10.97502248690774,5.245523051482941,-6.919886102310073,1.1903866668852743,-1.6860328740435762,13.009743400575566,-20.445285830776363,4.05513638459767,10,1.4370002746582031,6.532499313354499,13.454998970031738,18.220001220703125,3.7199974060058594,0,-0.07614111878737573,1.1126787805847778,48.290000915527344,1.2387538501672792,50.5250015258789,1.1965297270836963,51.040000915527344,-0.07614111878737573
7487,2022-10-11,47.13999938964844,48.540000915527344,46.915000915527344,48.22999954223633,2614700.0,-0.021991729388229464,-1.1103935833698704,2.224499805371772,40.79944559405274,29.076472759444435,2.015213483455149,4.03520000034608,12.285803234937404,21.274308227630712,19.19946644179265,1.625,-5.119934447405356,-3.2922510147094712,-10.455182491943702,3.87068046252476,-6.87371675332659,0.2892147239076479,-0.502710852426965,4.879602497133393,-31.411872861211766,3.5814657386171174,10,2.4970016479492188,7.592500686645515,14.515000343322754,19.28000259399414,2.200000762939453,1,-0.06448877715078849,2.7313534810630284,48.20000076293945,1.1126787805847778,48.290000915527344,1.2387538501672792,50.5250015258789,-0.06448877715078849
7488,2022-10-12,46.7599983215332,47.290000915527344,45.79999923706055,47.1500015258789,2175300.0,-0.00806111737453008,3.447753036091484,0.3578010548161356,43.40175173940595,32.22833711972966,2.361354358594241,3.6667558108718623,11.961419988716472,21.422437407699107,20.0653526103723,1.4900016784667969,-4.725557894016816,-3.077751922607419,-9.277861139904644,3.122357294689806,-6.1778065312560315,0.022302686041193454,5.920001983642578,16.76560937538515,-22.972013332451287,3.100054608648612,10,2.480001449584961,7.875001907348633,14.753500938415527,19.518503189086914,0.270000457763679,2,-0.0816937517524482,-1.1103935833698704,47.13999938964844,2.7313534810630284,48.20000076293945,1.1126787805847778,48.290000915527344,-0.0816937517524482
7489,2022-10-13,44.43000030517578,46.5,43.9119987487793,45.0,5722200.0,-0.0498288729682107,-2.22290999610455,1.4615256707454514,40.24473702841107,35.44976290827579,4.5734477795707775,5.20593483925812,13.979680745121968,23.478315004071646,21.67373395433556,2.8479995727539062,-4.234473223552868,-4.736249923706055,-10.13538135501932,0.6628815076072101,-7.435815639362687,-2.0366842080494223,8.112399978637697,9.269889771111389,-33.001508426125824,2.6995657156566315,10,3.865999221801758,9.26099967956543,17.08349895477295,21.848501205444336,1.970001220703118,3,0.0992572544929371,3.447753036091484,46.7599983215332,-1.1103935833698704,47.13999938964844,2.7313534810630284,48.20000076293945,0.0992572544929371
7490,2022-10-14,41.459999084472656,45.22999954223633,41.38000106811523,44.65999984741211,4630400.0,-0.06684675220128555,-1.2916679439102674,5.614039431944426,35.406699765391636,36.60752441343539,7.327999200723731,7.463035642087995,16.49094301825638,26.179370470334618,23.024021332413362,3.849998474121101,-3.908803230739508,-7.010751152038573,-12.624472123725141,-1.3970301803520044,-9.81761163788186,-4.203890666195285,10.737185137939456,1.0810546094703406,-44.386313596395276,2.806860485843286,10,5.570001602172852,10.965002059936523,18.538500785827637,24.81850242614746,5.520000457763672,4,0.24071393542249186,-2.22290999610455,44.43000030517578,3.447753036091484,46.7599983215332,-1.1103935833698704,47.13999938964844,0.24071393542249186
7491,2022-10-17,44.31999969482422,44.97999954223633,42.68000030517578,42.790000915527344,5170700.0,0.0689821677160305,-1.628570556640625,-0.47812450453650845,42.70557265366852,37.897872522888086,3.948937934482423,4.0158280840605585,13.15568131258398,23.117495113634135,24.09217924246554,3.520000457763672,-3.2731746968575806,-3.6472505569457994,-8.814186425523935,1.5196853116323368,-6.230718491234867,-1.0637826226567313,7.2281535383300834,41.06143420899113,-7.804927841392207,2.5834679342890676,10,2.1330013275146484,8.105001449584961,15.826000213623047,21.158498764038086,2.979999542236328,0,0.09837546571239564,-1.2916679439102674,41.459999084472656,-2.22290999610455,44.43000030517578,3.447753036091484,46.7599983215332,0.09837546571239564
7492,2022-10-18,45.97999954223633,46.66999816894531,45.290000915527344,45.77000045776367,4523800.0,0.03745487046124607,-1.3589733557650925,0.1372544130846714,43.217662325159736,39.17476603727366,1.5996392794742675,1.9991627191477264,11.019272285877022,21.236239345384462,24.630302891585774,2.3499984741210938,-2.4562614523814688,-1.6957506179809556,-6.601060478156342,3.2095592421944303,-4.148405548068652,0.7569043121067409,4.958064561015632,77.83415554799647,29.61184491711223,2.4526549300876934,10,0.47300148010253906,5.635000228881836,14.408500671386719,19.498498916625977,2.2900009155273438,1,0.1291865742898195,-1.628570556640625,44.31999969482422,-1.2916679439102674,41.459999084472656,-2.22290999610455,44.43000030517578,0.1291865742898195
7493,2022-10-19,44.72999954223633,45.22000122070313,43.86000061035156,45.13999938964844,3422900.0,-0.027185733198013096,3.771902585277942,-1.9523887375113533,41.182364863508965,39.80825325539441,2.0790734409119622,3.003035331497202,11.88424973676726,22.185213144796435,24.93501634755343,2.1199989318847656,-2.2076819033757076,-2.6917505264282227,-7.65746254826761,2.2739614954111644,-5.17460653734792,-0.20889451550852556,5.634580778907427,63.32703799772277,17.383645751241545,2.4828560109196944,10,0.7100009918212891,6.885000228881836,15.658500671386719,20.748498916625977,2.5400009155273438,2,0.10306283607265776,-1.3589733557650925,45.97999954223633,-1.628570556640625,44.31999969482422,-1.2916679439102674,41.459999084472656,0.10306283607265776
7494,2022-10-20,42.70000076293945,45.88999938964844,42.61000061035156,44.83000183105469,5809300.0,-0.04538338475456605,-1.8398240946704914,5.1951264898259195,38.2503516923391,40.391748805747476,3.221100148001362,4.818557777768241,13.44837464699544,23.868029705314854,25.11247864702058,3.279998779296875,-2.2658305048792187,-4.428749275207522,-9.787642043096092,0.9301434926810472,-7.108195659151804,-1.7493028912632411,7.125504803022594,24.952748927160975,-19.64022521413714,2.679446383944284,10,2.3799991607666016,8.914999008178711,17.258499145507812,22.77849769592285,4.759998321533203,3,0.10140510395764579,3.771902585277942,44.72999954223633,-1.3589733557650925,45.97999954223633,-1.628570556640625,44.31999969482422,0.10140510395764579
7495,2022-10-21,43.0,43.09000015258789,40.22999954223633,41.88999938964844,5131600.0,0.0070257431311553376,3.4341063264787115,-0.521126785787842,31.100732160350347,39.58992420247645,2.3376276473506223,4.405782769275923,12.669290112201054,23.235993206611823,25.130279767120456,2.8600006103515625,-2.351313276783202,-3.913750076293944,-9.579937441647651,1.7524372890597633,-6.7468437589707975,-1.0806563936170903,6.318775296091239,43.01243864052216,4.097908183317337,2.8330936826768522,10,1.385000228881836,5.434999465942383,16.958499908447266,22.478498458862305,3.8800010681152273,4,0.07906980292741617,-1.8398240946704914,42.70000076293945,3.771902585277942,44.72999954223633,-1.3589733557650925,45.97999954223633,0.07906980292741617
7496,2022-10-24,42.540000915527344,43.27000045776367,41.150001525878906,43.0,3326000.0,-0.010697653127271112,3.2399978637695312,-0.41441336174307514,25.983826916792907,37.943744349447584,2.1348225706502006,4.813277944520934,12.580176354935588,23.35056437555275,25.061492921315725,2.1199989318847656,-2.5771142611079156,-4.183749198913574,-10.176384495112245,1.8088860972850966,-7.18006684701291,-1.1874315508142388,6.051672320255506,35.869594190759784,2.037693704813371,2.9963176480993354,10,1.2199993133544922,5.279998779296875,17.418498992919922,22.93849754333496,8.020000457763679,0,0.10437232090158144,3.4341063264787115,43.0,-1.8398240946704914,42.70000076293945,3.771902585277942,44.72999954223633,0.10437232090158144
7497,2022-10-25,45.43000030517578,45.599998474121094,43.150001525878906,43.150001525878906,3060100.0,0.06793604436885592,-1.1491212806681748,-4.956528950292737,36.66190932955649,37.19487297057542,-1.143500224891305,1.8910704245496532,9.118191512953771,20.050356075907587,24.622380114128372,3.05999755859375,-2.5217805199369323,-1.211749839782712,-7.229266190799365,4.805766511233941,-4.220508015291038,1.7970083357256144,2.49273903512335,91.87280747572848,60.399549340692424,3.0087581755083264,10,-1.980001449584961,1.7574996948242188,14.611749649047852,20.048498153686523,4.529998779296875,1,0.04116220381516755,3.2399978637695312,42.540000915527344,3.4341063264787115,43.0,-1.8398240946704914,42.70000076293945,0.04116220381516755
7498,2022-10-26,44.22999954223633,45.79999923706055,44.06999969482422,44.459999084472656,3319100.0,-0.02641428031869808,-5.2909161528377915,-0.10087704621809372,35.50540654062034,36.66828069415422,-0.38009152189371775,2.8986615613903552,9.772050479422447,20.859662357391855,24.506731050312432,1.7299995422363281,-2.6669600424725246,-2.1952505111694336,-8.233711395881919,3.8432103735430516,-5.214480953525673,0.8239799311868055,3.0773206142177756,70.67137999710191,40.74465140599802,3.019230442356242,10,-0.7800006866455078,2.2550010681152344,15.014999389648438,20.534997940063477,4.439998626708984,2,0.09134074061360642,-1.1491212806681748,45.43000030517578,3.2399978637695312,42.540000915527344,3.4341063264787115,43.0,0.09134074061360642
7499,2022-10-27,43.560001373291016,45.66999816894531,43.45000076293945,44.36999893188477,3855000.0,-0.015148048290290261,-3.3106796835649313,3.5217355248536624,38.26302709798435,36.985650397775636,0.171560589786246,3.372174460852989,9.969383830026622,21.119766969699867,24.31706685261141,2.2199974060058594,-2.8360432981532,-2.630748748779297,-8.734749681598814,3.47325218404022,-5.682749215189055,0.42125171763046154,3.1811331340256643,59.78459629268934,26.64246531643292,3.052000466409759,10,-0.11000251770019531,2.894998550415039,14.46875,20.209997177124023,2.2199974060058665,3,0.0851698569217092,-5.2909161528377915,44.22999954223633,-1.1491212806681748,45.43000030517578,3.2399978637695312,42.540000915527344,0.0851698569217092
7500,2022-10-28,43.68000030517578,44.04999923706055,42.15999984741211,43.36000061035156,8202100.0,0.0027547963292384736,2.5660447976046523,-0.3950625423856495,38.80078978235617,36.551785634296486,0.4465444347550118,3.0900562501225295,9.36385586396149,20.564376205567527,24.611840819259033,1.8899993896484375,-3.055712592458434,-2.3072498321533175,-8.463526726130603,3.8490270618239677,-5.3853882791419565,0.7708886148353216,2.540243404934472,54.40860267980564,17.94656196388243,3.078138446988642,10,-0.23000144958496094,2.7749996185302734,13.233749389648438,19.43499755859375,-0.34999847412109375,4,0.08653843298734976,-3.3106796835649313,43.560001373291016,-5.2909161528377915,44.22999954223633,-1.1491212806681748,45.43000030517578,0.08653843298734976
7501,2022-10-31,43.20000076293945,44.02000045776367,42.34500122070313,43.77000045776367,5022800.0,-0.010989000432297447,2.1308405883904693,-1.7812507450587702,39.94898035644463,36.18859874888369,0.8392173011620372,3.175240250158488,9.444932452334228,20.596343785668672,25.325490690904886,1.6749992370605398,-3.063561920719323,-2.4332494735717773,-8.36014693575045,3.493647988606895,-5.396698204661114,0.5301992575175589,2.541023413740888,28.571458514112287,-11.394568494692315,2.963448731089338,10,-0.1400012969970703,3.2549991607666016,11.90374755859375,18.959997177124023,-0.15000152587890625,0,0.08518519074501452,2.5660447976046523,43.68000030517578,-3.3106796835649313,43.560001373291016,-5.2909161528377915,44.22999954223633,0.08518519074501452
7502,2022-11-01,43.900001525878906,45.9900016784668,43.72999954223633,44.42300033569336,7985800.0,0.01620372107817114,-4.237531549610796,0.9175422628528597,42.821291148999784,36.37070166949379,-0.20881892028032212,1.9822415762065972,8.45069112199311,19.51521440901241,26.4108518238347,2.7900009155273438,-2.694937158434975,-1.3557487487792983,-6.650790704506605,3.939293206948008,-4.003269726642955,1.2917722290843585,-3.670001983642578,45.43083150400593,2.4255915575743714,2.6475209778636537,11,-0.7900009155273438,2.5549983978271484,10.779996871948242,18.07999610900879,0.12999725341797586,1,0.151708419497117,2.1308405883904693,43.20000076293945,2.5660447976046523,43.68000030517578,-3.3106796835649313,43.560001373291016,0.151708419497117
7503,2022-11-02,45.7400016784668,51.9900016784668,45.56000137329102,51.849998474121094,16983500.0,0.041913441654511496,1.0125186481292747,11.682620841569355,53.37107979904415,38.050782570238795,-2.1126515234774814,-0.29005092861744686,6.359811718362934,17.360632962982606,26.76105956551328,8.09000015258789,-2.6094751552548274,0.7492513656616211,-3.805686350392776,5.304189081716018,-1.5282174923655774,3.0267202236888195,-5.394802093505859,36.41913697050227,-10.4050552180842,2.2774688580271993,11,0.3699989318847656,0.7149982452392578,8.58749771118164,16.14249610900879,-2.1599998474121094,2,0.0922605433132837,-4.237531549610796,43.900001525878906,2.1308405883904693,43.20000076293945,2.5660447976046523,43.68000030517578,0.0922605433132837
7504,2022-11-03,42.790000915527344,45.90999984741211,42.77000045776367,45.11999893188477,5486400.0,-0.06449498589170877,-1.6497897086825446,0.3813419375300864,53.42607445362951,40.53137615838092,0.951520921120931,2.1615760173059613,9.020126150150773,20.04532140870925,27.281331364551733,3.1399993896484375,-2.7382539076232106,-1.8139993667602567,-5.646664326220375,2.018665592699861,-3.7303318464903157,0.10233311296980219,-1.9790092468261733,6.408961859243519,-44.29289619351265,1.9163324797300585,11,3.780000686645508,3.664999008178711,10.23499870300293,19.092496871948242,0.7599983215332031,3,0.13741521681726065,1.0125186481292747,45.7400016784668,-4.237531549610796,43.900001525878906,2.1308405883904693,43.20000076293945,0.13741521681726065
7505,2022-11-04,43.02000045776367,44.2400016784668,41.22000122070313,43.900001525878906,6450600.0,0.005375076824381875,2.8717920502757,0.3776831833921353,46.126341992941214,42.76943338906407,0.809817791180734,1.598472360064953,8.418479703719342,19.536678120790825,27.552113736129236,3.0200004577636648,-2.724905724128689,-1.3204998016357408,-4.793950469324123,2.1529508660526417,-3.057225135479932,0.4162255322084505,8.970001220703125,16.713084127707646,-33.75380734364643,1.7367253338441928,11,3.585000991821289,3.434999465942383,9.69749927520752,18.862497329711914,3.8699989318847656,4,0.06415616671698854,-1.6497897086825446,42.790000915527344,1.0125186481292747,45.7400016784668,-4.237531549610796,43.900001525878906,0.06415616671698854
7506,2022-11-07,44.52999877929688,45.0,43.04999923706055,43.900001525878906,4276200.0,0.035099914120542586,1.484077887872176,-0.7159051008509446,45.64040488565884,43.76704400640878,-0.43383621662807315,-0.21140980372440055,6.620865430269788,17.690278884518285,27.6447131586285,1.9799995422363281,-2.422168387720113,0.37299861907959553,-2.5925865328478963,3.3385837710070874,-1.109793956884154,1.855791195043345,7.24460289001464,30.73349505948911,-15.59945765976964,1.4827925759637464,11,2.075002670288079,1.9250011444091726,7.8712511062622,17.352499008178704,0.03000259399413352,0,-0.02694805706574832,2.8717920502757,43.02000045776367,-1.6497897086825446,42.790000915527344,1.0125186481292747,45.7400016784668,-0.02694805706574832
7507,2022-11-08,44.099998474121094,45.41999816894531,43.13000106811523,44.709999084472656,3476100.0,-0.009656418526014066,1.2561561358408946,-0.9682591583408913,48.00758596644465,45.15617505372259,-0.23729049480690634,-0.021962168330098564,6.755546867458406,17.84438591096847,27.547902361036147,2.2899971008300852,-1.9921291875891285,0.09499835968017578,-2.5174289107028045,2.707425630063156,-1.2112152755113144,1.401211994871666,7.463511186218263,26.740920436469306,-16.72186745063475,1.3062136351914901,11,2.505002975463867,2.355001449584961,7.9500017166137695,17.782499313354492,-2.1499977111816406,1,-0.023809507333128588,1.484077887872176,44.52999877929688,2.8717920502757,43.02000045776367,-1.6497897086825446,42.790000915527344,-0.023809507333128588
7508,2022-11-09,42.93999862670898,43.29999923706055,41.95000076293945,43.27999877929688,3986400.0,-0.02630385232536525,6.10523515534809,0.5573767416264584,50.803205980957124,46.54952826294179,0.8051492893743344,0.8824215052733848,7.642246659723234,18.7883234947655,27.285763658922836,2.1499977111816406,-1.4279507089202639,-0.8740015029907298,-3.178791952139356,1.4307889461578966,-2.026396727565043,0.27839372158358344,8.416640864837653,36.67372941669251,-8.753284278605449,1.1523952245743145,11,3.6650028228759837,3.1700019836425852,9.095001220703132,18.94249916076661,-1.0,2,0.025384261468278657,1.2561561358408946,44.099998474121094,1.484077887872176,44.52999877929688,2.8717920502757,43.02000045776367,0.025384261468278657
7509,2022-11-10,48.84000015258789,49.14500045776367,45.88999938964844,46.0,6569100.0,0.1374010646150574,-1.1274507237325175,-8.35293787656059,64.21616596126947,49.37345894948771,-4.768588484406678,-4.922640293118796,1.5302568853510365,12.680663193945726,26.509581666952954,6.205001831054695,-1.120432117356934,4.805500030517578,1.589058865438048,8.021941195597108,3.197279447977813,6.413720613057343,2.313906573541871,96.15141533705801,48.33621832299473,1.6082205825397642,11,-2.2349987030029297,-2.729999542236328,3.1949996948242188,13.042497634887695,-8.470001220703118,3,-0.10769857299548946,6.10523515534809,42.93999862670898,1.2561561358408946,44.099998474121094,1.484077887872176,44.52999877929688,-0.10769857299548946
7510,2022-11-11,51.43999862670898,52.35499954223633,48.64500045776367,49.02000045776367,4649500.0,0.05323502182633222,-1.3406947807209662,0.8521119855363856,69.62080927772192,52.670328829629625,-6.875057838252509,-7.10068219289726,-1.2210714754560712,9.89272278950164,25.421175381591794,3.7099990844726562,-0.5920942101529576,6.90649852752685,2.4965951184774084,11.316401936576291,4.701546823002133,9.111450232051567,-10.219997406005845,91.20614105839249,40.14988992474284,2.20495170452472,11,-4.652498245239251,-5.147499084472649,0.5950012207031321,10.442499160766609,-11.419998168945305,4,-0.15338257387805876,-1.1274507237325175,48.84000015258789,6.10523515534809,42.93999862670898,1.2561561358408946,44.099998474121094,-0.15338257387805876
7511,2022-11-14,48.68000030517578,50.97000122070313,48.61000061035156,50.93999862670898,3821600.0,-0.053654712193171306,1.0344802071772041,-0.9338843105481186,57.206209888576986,54.26865313402709,-3.638613187208577,-4.213314519822383,1.3611096967682244,12.385667814496024,24.27042551695519,2.8299980163574148,-0.14057827619147645,3.928500175476074,-0.8524230922394267,8.709423443191575,1.5380385416183202,6.318961809333828,-7.237299118041989,64.68044528392642,18.01113358813288,2.390461633857751,11,-1.8924999237060547,-2.387500762939453,3.354999542236328,13.202497482299805,-7.970001220703125,0,-0.03677076631688159,-1.3406947807209662,51.43999862670898,-1.1274507237325175,48.84000015258789,6.10523515534809,42.93999862670898,-0.03677076631688159
7512,2022-11-15,51.91999816894531,52.34000015258789,50.4000015258789,51.0,5275200.0,0.06655706334137079,1.2045412181874222,-0.40707913814784624,65.636439538271,55.63147088283008,-6.281951161900267,-7.362989863252345,-1.9792013181835912,8.814910162281777,23.848680619974445,3.6599998474121094,0.40783881877581507,6.871498107910156,1.1281119109781486,12.614884304842164,3.9998050094441524,9.74319120637616,-10.25905101470947,95.81930394690146,50.030338818943534,2.8716930984660025,11,-5.132497787475586,-5.627498626708984,0.2647523880004883,9.962499618530273,-12.029998779296875,1,-0.14175649181853212,1.0344802071772041,48.68000030517578,-1.3406947807209662,51.43999862670898,-1.1274507237325175,48.84000015258789,-0.14175649181853212
7513,2022-11-16,49.34000015258789,51.2400016784668,49.1349983215332,51.0,2210800.0,-0.049691797136860894,-1.0338162203601289,-1.80435125138905,60.90566121390324,56.46253607841604,-3.5063174153037977,-4.6587716265039205,0.349477620173829,11.073730399157014,22.96084951269649,2.7849998474121094,0.9407730961096021,4.061000061035159,-1.9903369631745846,10.112337085244903,1.0353315489302872,7.086668573140031,-7.465171950592037,53.36427968309396,8.959607875882178,3.025668512104873,11,-2.552499771118164,-3.0475006103515625,2.84475040435791,12.542497634887695,-8.759998321533203,2,-0.14977704432092165,1.2045412181874222,51.91999816894531,1.0344802071772041,48.68000030517578,-1.3406947807209662,51.43999862670898,-0.14977704432092165
7514,2022-11-17,47.02999877929688,48.599998474121094,46.61000061035156,47.58000183105469,2960400.0,-0.04681802525632639,-1.8633075360886986,0.3313271700688671,55.83826957110245,57.54163914265618,-0.5940983092454246,-2.1162460789257764,2.3235879968957462,13.123940134926542,21.517125285880343,2.729999542236328,1.337932378621609,1.534498786926278,-4.437647854981229,7.506645428833785,-1.451574534027479,4.520572107880035,-4.945567150496217,7.310674447898122,-34.34852622365402,2.986073320953755,11,0.12250137329100852,-0.737499237060554,4.907501220703118,14.754999160766594,-7.849998474121101,3,-0.1082287961876065,-1.0338162203601289,49.34000015258789,1.2045412181874222,51.91999816894531,1.0344802071772041,48.68000030517578,-0.1082287961876065
7515,2022-11-18,46.4000015258789,47.88999938964844,45.709999084472656,47.77999877929688,2828000.0,-0.013395646816289353,1.725002980235081,2.5090719933417147,55.547852969042864,58.64246670747662,0.6322620981929177,-1.2843165483762462,2.503510779683083,13.499341258084883,19.45885390323817,2.1800003051757812,1.3417282039883176,0.7345014572143498,-5.131163955346231,6.600166869774931,-2.1983312490659443,3.667334163494644,-4.110158538809522,10.407274965981198,-31.54806478762504,2.932832706280292,11,0.7524986267089915,-0.10750198364257102,4.593498229980476,14.440996170043952,-7.050003051757805,4,-0.129956948183094,-1.8633075360886986,47.02999877929688,-1.0338162203601289,49.34000015258789,1.2045412181874222,51.91999816894531,-0.129956948183094
7516,2022-11-21,46.97999954223633,47.22999954223633,45.09000015258789,46.02000045776367,3045200.0,0.012499956838017523,1.9315078514879942,-0.6956528950292665,55.36211544696593,59.45963664975677,0.4876231598281109,-1.596478106151821,1.4454303725345312,12.687888972195054,17.30764816243009,2.1399993896484375,1.599087467813007,1.0924995422363253,-4.608878509040636,6.793877593513287,-1.7581894834021554,3.943188567874806,-4.488853424063613,26.06895709859914,-14.808666752625054,2.850689025638482,11,0.1725006103515625,-0.6875,2.7475013732910156,9.565000534057617,-5.8899993896484375,0,-0.1481481301040759,1.725002980235081,46.4000015258789,-1.8633075360886986,47.02999877929688,-1.0338162203601289,49.34000015258789,-0.1481481301040759
7517,2022-11-22,47.29999923706055,47.41999816894531,45.97000122070313,47.22999954223633,2617000.0,0.006811402680762635,8.354892695412437,0.07291641831374325,52.86764369703775,59.68901861821017,0.7479324043914488,-1.8648087453244457,0.7459829316605209,12.107205226386391,16.01063714901632,1.4499969482421804,2.0507170014409724,1.3189992904663086,-4.412045141226692,7.050043722159309,-1.546522925380188,4.184521506312805,-4.611576050406562,35.934935547139105,-5.279182592696316,2.865522215846499,11,1.4225006103515625,-1.0074996948242188,2.1390018463134766,9.245000839233398,-5.80999755859375,1,-0.13932347270366308,1.9315078514879942,46.97999954223633,1.725002980235081,46.4000015258789,-1.8633075360886986,47.02999877929688,-0.13932347270366308
7518,2022-11-23,48.27000045776367,48.58000183105469,47.18999862670898,47.56999969482422,1826700.0,0.020507425715624805,1.1060598616887034,10.000054495912806,60.86439683516128,59.31659982642037,0.6855999690882513,-2.652626081183527,-0.5632667163204559,10.836881568832382,14.830707372242511,1.3900032043457102,2.4638578897098213,2.087000465393068,-3.6689223308940413,7.842923261680177,-0.7909609327504867,4.964961863536622,-5.388245743998041,90.59834261649232,43.123462529586746,2.8779613981435554,11,0.4524993896484375,-1.9775009155273438,0.7639999389648438,8.274999618530273,-7.209999084472656,2,-0.17360681559238333,8.354892695412437,47.29999923706055,1.9315078514879942,46.97999954223633,1.725002980235081,46.4000015258789,-0.17360681559238333
7519,2022-11-25,47.27000045776367,47.959999084472656,46.88999938964844,47.709999084472656,883500.0,-0.020716801129409546,1.2765984213623358,-0.628568781641517,58.176224695880876,58.04497931732693,1.6086409524447163,-1.433950600956429,0.10433818854875909,11.532485441415673,13.411948718591837,1.3800010681152344,2.8739886422276015,0.9015005111694308,-4.736412838748407,6.539413861087269,-1.9174561637894882,3.7204571861283497,-4.19878084742863,62.46416208411348,10.639669734534188,2.8189566749589208,11,1.4449996948242188,-0.9775009155273438,1.2574996948242188,9.274999618530273,-5.010002136230469,4,-0.14152736538867983,1.1060598616887034,48.27000045776367,8.354892695412437,47.29999923706055,1.9315078514879942,46.97999954223633,-0.14152736538867983
7520,2022-11-28,47.459999084472656,47.81999969482422,46.4000015258789,47.02999877929688,2906900.0,0.004019433570320086,1.4695587562113264,-0.9772764710472082,55.93838960026842,57.90411039640376,0.8881014272297278,-1.397912992367253,-0.3424285218057719,11.003851643611029,11.572041933717985,1.4199981689453196,3.370046863113103,0.9024991989135742,-4.607926106634551,6.412924504461699,-1.8527134538604884,3.657711851687637,-4.203103875499586,67.908246191043,12.861688178513091,2.7552126527740626,11,1.2550010681152344,-1.1674995422363281,0.8875007629394531,8.225000381469727,-4.959999084472656,0,-0.17446268308095725,1.2765984213623358,47.27000045776367,1.1060598616887034,48.27000045776367,8.354892695412437,47.29999923706055,-0.17446268308095725
7521,2022-11-29,46.88000106811523,48.27999877929688,46.36000061035156,47.27000045776367,2723000.0,-0.01222077597020399,-1.6853115513276844,-0.9069746810738236,55.60033019740067,56.78898713630706,1.3252862148033344,-0.5566210180919668,0.0003609295460691442,11.248622902999536,9.68038597586411,1.9199981689453196,3.0829928599922667,0.13850116729735618,-5.140789555002598,5.417791889597311,-2.5011441938526175,2.77814652844733,-3.4411437724768916,34.86588638343353,-22.77959605004775,2.6396453611499773,11,1.2849998474121165,-0.12750053405761008,-0.4700012207031179,8.229997634887702,-4.5300025939941335,1,-0.16062291856720023,1.4695587562113264,47.459999084472656,1.2765984213623358,47.27000045776367,1.1060598616887034,48.27000045776367,-0.16062291856720023
7522,2022-11-30,50.56000137329102,50.72000122070313,46.86000061035156,46.86000061035156,4109900.0,0.07849829823657362,-1.0864863861730694,-9.487196290934545,63.935636235676405,57.12565102761519,-2.8696965232492033,-3.9126939442665005,-3.7958029698362807,7.331866019036774,8.765695093230155,3.8600006103515696,2.4719984180963976,3.485501480102549,-1.8786266553089916,8.84962961551409,0.8034374123967822,6.167565547808316,-6.942821232720725,96.3302792428002,34.543565885533916,2.68206406770577,11,-2.655000686645515,-3.772500991821296,-4.770001411437995,4.549997329711907,-6.69000244140625,2,-0.18730223424609682,-1.6853115513276844,46.88000106811523,1.4695587562113264,47.459999084472656,1.2765984213623358,47.27000045776367,-0.18730223424609682
7523,2022-12-01,49.959999084472656,51.63999938964844,49.40999984741211,50.790000915527344,3791000.0,-0.011867133554615106,-1.3108799892476943,-0.22432477294823414,52.540833636368816,56.75926925708922,-2.427808615445798,-3.141390688407263,-3.256855553714942,7.705345877979937,9.52492068410764,2.229999542236328,2.381725235073006,2.674499320983884,-2.7994713689893587,8.148470010957126,-0.062486024002737395,5.411484665970505,-6.168062555869035,68.18180504580528,10.298254624370486,2.736985344986622,12,-1.5949993133544922,-3.1724987030029297,-4.641249656677246,5.149999618530273,-4.989997863769524,3,-0.1695355796881569,-1.0864863861730694,50.56000137329102,-1.6853115513276844,46.88000106811523,1.4695587562113264,47.459999084472656,-0.1695355796881569
7524,2022-12-02,48.66999816894531,49.31000137329102,47.599998474121094,48.38000106811523,3084500.0,-0.025820675323596443,1.1783427728656466,-0.34939332659252625,43.31885784275752,55.4004920208353,-0.9842093588846694,-1.4633134057073391,-2.003860852069195,8.793672176102675,9.718576449700315,2.3600006103515625,1.7159196091272975,1.090498542785646,-3.983880742095259,6.164877827666551,-1.4466910996548066,3.6276881852260985,-4.706800380069041,43.74996387596451,-9.508779812441261,2.5371896424404534,12,-0.30499839782714844,-1.882497787475586,-3.702498435974121,6.440000534057617,-2.9899978637695312,4,-0.15635909352694366,-1.3108799892476943,49.959999084472656,-1.0864863861730694,50.56000137329102,-1.6853115513276844,46.88000106811523,-0.15635909352694366
7525,2022-12-05,45.77999877929688,48.78499984741211,45.599998474121094,48.349998474121094,4938000.0,-0.05937948424852091,-1.1740621444064565,-8.862156509385322,43.04889141495328,54.03235601727833,2.0211380603535005,1.7329070336299992,0.8554071397808158,11.51136503787486,9.324619888797017,3.1850013732910156,1.248806942735328,-1.9375007629394432,-6.625168468221744,2.750166942342858,-4.28133461558059,0.4063330897017039,-1.6489649553534065,2.980137051189052,-46.81656271796675,2.34383385264115,12,2.8400001525878835,1.0075016021728445,-0.8274993896484446,8.887502670288086,0.2800025939941406,0,-0.07688948343431434,1.1783427728656466,48.66999816894531,-1.3108799892476943,49.959999084472656,-1.0864863861730694,50.56000137329102,-0.07688948343431434
7526,2022-12-06,43.33000183105469,45.97999954223633,41.88999938964844,45.72999954223633,6039700.0,-0.05351675433748937,1.8206919866301332,0.9338513603776131,28.59990101170301,51.33594016335225,4.357133419314586,4.30933560505099,3.276518271522164,13.75326032529884,9.43220585426913,4.090000152587891,1.0210059172082069,-4.32749786376953,-9.21347265451481,0.5584769269757501,-6.77048525914217,-1.8845104683968898,9.02499771118164,14.76925580929487,-27.999428695025124,2.4429873953726386,12,3.43499755859375,3.457498550415039,1.62249755859375,10.417497634887695,2.7999992370605398,1,-0.01915536108885696,-1.1740621444064565,45.77999877929688,1.1783427728656466,48.66999816894531,-1.3108799892476943,49.959999084472656,-0.01915536108885696
7527,2022-12-07,43.04999923706055,43.599998474121094,42.2400016784668,43.2400016784668,3592900.0,-0.006462095134126211,1.989016977572836,0.07916775941952968,32.301626044533904,48.16229896439365,4.437527959240839,4.750186087218779,3.5002521638029407,13.823176763993331,9.673150473480234,1.3599967956542969,0.8296687893738692,-4.555000495910647,-9.621166522199573,0.5111655303782783,-7.08808350905511,-2.0219174827661845,9.095700302124023,11.897434332431892,-28.31108437555057,2.533083013144463,12,3.7150001525878906,3.7375011444091797,1.7075004577636719,9.797498703002923,4.240001678466797,2,-0.01626018061196255,1.8206919866301332,43.33000183105469,-1.1740621444064565,45.77999877929688,1.1783427728656466,48.66999816894531,-0.01626018061196255
7528,2022-12-08,44.02999877929688,45.11000061035156,42.625,43.59000015258789,4778600.0,0.02276421741240542,-1.097047873667471,-2.3157524895599475,40.87590952946022,46.24004172368025,3.121045588474722,4.064418436088282,2.4261769048717596,12.55171165351468,9.452510992086351,2.4850006103515625,0.6134177104134011,-3.6295009613037053,-8.504197668929436,1.2451957463220253,-6.0668493151165706,-1.19215260749084,7.9105867568969614,28.840954414379933,-14.887436660453591,2.4373483538128657,12,2.7350006103515554,2.7575016021728445,0.7525014877319265,8.329999923706048,3.180000305175774,3,-0.00363388262203046,1.989016977572836,43.04999923706055,1.8206919866301332,43.33000183105469,-1.1740621444064565,45.77999877929688,-0.00363388262203046
7529,2022-12-09,43.58000183105469,44.66999816894531,43.150001525878906,43.709999084472656,5697300.0,-0.010220235310426262,-2.070706915020692,-0.2954492253539395,41.32841129300925,44.616710800651454,3.3442551348145386,4.321721420394027,2.7849232948926073,12.658522257135928,9.429300214365986,1.5199966430664062,0.4412343705480666,-3.816497993469241,-8.981929973428137,1.348933986489655,-6.399213983448689,-1.233782003489793,8.159571982208249,24.510548646930566,-22.46475721972834,2.5827159899794467,12,3.18499755859375,3.207498550415039,2.702498435974121,8.269998550415039,4.259998321533203,4,0.03189534950083339,-1.097047873667471,44.02999877929688,1.989016977572836,43.04999923706055,1.8206919866301332,43.33000183105469,0.03189534950083339
7530,2022-12-12,43.54999923706055,44.18999862670898,42.4900016784668,43.77000045776367,4589700.0,-0.0006884486630003295,2.207548799447257,1.692352837607841,39.083384770639825,42.78149464212246,3.085802218342465,3.9319085578819823,2.7375642696142464,12.320283904702308,8.77914400537549,1.6999969482421804,-0.07395603280764362,-3.452000617980957,-8.521436286784848,1.6174350508229338,-5.9867184523829025,-0.9172827835790116,7.992583087730097,40.58679182106552,-8.659881551711749,2.5347178344019463,12,3.2150001525878906,3.2375011444091797,2.9625015258789062,8.30000114440918,6.869998931884766,0,0.048909325038578366,-2.070706915020692,43.58000183105469,-1.097047873667471,44.02999877929688,1.989016977572836,43.04999923706055,0.048909325038578366
7531,2022-12-13,46.88999938964844,48.11999893188477,45.18000030517578,46.20000076293945,9652600.0,0.07669346064524363,-1.1538455089268176,-3.1363399916770702,48.90549957973156,41.11147945812859,-0.28231942701742696,0.4752990061944402,-0.7241433386910217,8.667165165652278,8.067614164776641,4.569999694824226,-0.3846527059627505,-0.022500419616697798,-5.030026312140123,4.985025472906727,-2.526263365878407,2.4812625266450112,4.459531276439364,79.08163066706621,26.988218588436602,2.503762946261712,12,-0.125,0.2325000762939453,-0.3599987030029297,4.960000991821289,5.180000305175781,1,-0.0177009602721524,2.207548799447257,43.54999923706055,-2.070706915020692,43.58000183105469,-1.097047873667471,44.02999877929688,-0.0177009602721524
7532,2022-12-14,44.560001373291016,47.45000076293945,44.2599983215332,46.790000915527344,5289600.0,-0.049690723964304406,-1.254414189027982,-3.2318898269008565,40.766551118091975,39.80322584498672,1.2371763973271044,2.3459088770548675,1.4168446657089575,10.681048686663488,6.935147624433097,3.19000244140625,-0.7039355912612137,-1.9844985961914077,-6.5001667663192535,2.531169573936438,-4.242332681255327,0.2733354888725117,6.600338667267998,36.76733045593442,-10.023562319325315,2.2578340850639216,12,1.039999008178711,2.562498092651367,1.9699993133544922,7.289999008178711,6.289997100830078,2,0.03523338524323427,-1.1538455089268176,46.88999938964844,2.207548799447257,43.54999923706055,-2.070706915020692,43.58000183105469,0.03523338524323427
7533,2022-12-15,41.95000076293945,43.974998474121094,41.685001373291016,43.290000915527344,4475500.0,-0.05857272284367521,-1.4491961591892437,0.6008970527608664,37.74193446314019,39.1835676916959,2.8960174246165167,4.610252447528623,3.8168273947089375,13.002853274313729,6.197388553104701,2.875,-1.059435287576676,-4.224999237060544,-8.98054951224509,0.5305510381240026,-6.602774374652817,-1.8472240994682707,9.02493246460135,4.1180961956160855,-39.00936185130212,2.377775137592274,12,3.2849998474121094,5.069999694824219,4.579999923706055,9.899999618530273,8.59000015258789,3,0.12729439941525555,-1.254414189027982,44.560001373291016,-1.1538455089268176,46.88999938964844,2.207548799447257,43.54999923706055,0.12729439941525555
7534,2022-12-16,41.93999862670898,42.18000030517578,41.0,41.5,20063100.0,-0.0002384299415629787,1.5652125237899766,-0.3283571467206365,37.17472039882731,38.53088202323747,2.068499758126528,4.447392693859335,3.628967819822499,12.665630676840458,6.199912694860654,1.1800003051757812,-2.045477615096644,-3.980501365661631,-9.076036793043656,1.1150340617203938,-6.528269079352647,-1.432733651970615,8.663337326661832,13.202229883764115,-25.68393203488193,2.5477677136910137,12,2.6200008392334055,4.737501144409187,4.4175024032592844,9.91000175476075,9.840000152587905,4,0.12565571364629324,-1.4491961591892437,41.95000076293945,-1.254414189027982,44.560001373291016,-1.1538455089268176,46.88999938964844,0.12565571364629324
7535,2022-12-19,40.36999893188477,42.775001525878906,39.810001373291016,42.22999954223633,5160000.0,-0.03743442408756703,1.01016647571658,-4.227287308289242,35.53975673384673,39.30197710347566,3.1183115155997427,5.841999291288772,5.050834563377904,13.866809507948645,6.553304951743219,2.9650001525878906,-2.6992297987968783,-5.249000930786124,-10.907555328161045,0.40955346658879677,-8.078278129473581,-2.4197237320986673,9.657136864283785,6.7388414334085756,-31.306878481222498,2.829277198687459,12,3.595001220703118,5.712501525878899,5.987502098083489,11.480001449584954,13.290000915527337,0,0.18503842998130993,1.5652125237899766,41.93999862670898,-1.4491961591892437,41.95000076293945,-1.254414189027982,44.560001373291016,0.18503842998130993
7536,2022-12-20,40.02000045776367,41.415000915527344,39.60200119018555,39.86000061035156,3234600.0,-0.008669766742170237,-4.363914925314177,-0.08602139511226724,22.523459990031682,38.215514208530976,3.296021493341989,5.94883693266577,5.248480310640701,13.829593489939043,7.112210757895795,1.8129997253417969,-3.088785487320628,-5.250999450683594,-11.392588045430195,0.8905891440630072,-8.321793748056898,-2.1802051533102897,9.189764584574682,5.326188714756094,-24.299871046836984,3.070794297373301,12,3.8409996032714844,5.951000213623047,6.5199995040893555,11.829999923706055,12.380001068115227,1,0.25987000480316325,1.01016647571658,40.36999893188477,1.5652125237899766,41.93999862670898,-1.4491961591892437,41.95000076293945,0.25987000480316325
7537,2022-12-21,40.709999084472656,40.97000122070313,39.93999862670898,40.23500061035156,3670400.0,0.01724134479801398,1.0703512578881578,2.968743294471068,25.998957936175202,36.56251958705486,2.502334265870992,4.995963825171813,4.445177858846733,12.7489488092411,7.650571970945132,1.0300025939941548,-3.2810745069135265,-4.231500816345218,-10.617015012498541,2.154013379808106,-7.424257914421879,-1.038743718268556,7.538989572650415,25.33726463442825,0.5639474573016265,3.1927570980766635,12,3.1510009765625,5.2610015869140625,5.830000877380371,11.14000129699707,13.409999847412116,2,0.27904693848751316,-4.363914925314177,40.02000045776367,1.01016647571658,40.36999893188477,1.5652125237899766,41.93999862670898,0.27904693848751316
7538,2022-12-22,39.88999938964844,40.13000106811523,38.665000915527344,39.68000030517578,3785400.0,-0.02014246409396203,3.246362229102234,0.4421047559389004,26.648933730981824,34.931466524607366,2.9874826644222168,5.434599913234692,5.152259625514333,13.118792738148684,8.028643753130932,2.0449981689453125,-2.9713014731727156,-4.632500457763669,-11.195679732615147,1.9306788170878093,-7.914090095189408,-1.3509108203379299,7.494290520780879,29.805311245837245,7.125386967194569,3.281589637425739,12,3.502500534057617,5.262500762939453,6.65000057220459,11.960000991821289,11.520000457763672,3,0.27475555909175586,1.0703512578881578,40.709999084472656,-4.363914925314177,40.02000045776367,1.01016647571658,40.36999893188477,0.27475555909175586
7539,2022-12-23,40.58000183105469,40.650001525878906,39.18000030517578,39.77999877929688,3096400.0,0.017297629780994805,2.127654048438413,3.8095549500453796,34.33735714991532,34.404130122304636,2.041906222820259,4.44563140746439,4.430143313749937,12.193154242989124,8.450260419439203,1.470001220703125,-2.7637143669819864,-3.6079980850219755,-10.262865830073046,3.0468696600290954,-6.935431957547507,-0.2805642124964436,5.7579733999863905,46.593689322190585,20.53695891189085,3.327433872525534,12,2.812498092651367,4.572498321533203,5.95999813079834,11.269998550415039,11.989997863769531,4,0.24544107035625018,3.246362229102234,39.88999938964844,1.0703512578881578,40.709999084472656,-4.363914925314177,40.02000045776367,0.24544107035625018
7540,2022-12-27,39.18000030517578,40.5,39.04999923706055,40.25,4565400.0,-0.03449978961823319,-1.1804492732007847,-1.337494516393611,36.655946265522516,33.043068642948086,3.0808148997058282,5.474174385134496,5.876847375800672,13.294454677777011,9.060531456209207,1.5300025939941406,-2.876948509449967,-4.593999671936032,-11.419812442513091,2.2318130986410267,-8.006906057224562,-1.1810932866475028,6.2372180080036514,18.727250532670457,-8.395515732063007,3.412906385288529,12,3.877500534057617,5.972499847412109,7.542499542236328,12.670000076293945,9.270000457763672,1,0.3215926078606133,2.127654048438413,40.58000183105469,3.246362229102234,39.88999938964844,1.0703512578881578,40.709999084472656,0.3215926078606133
7541,2022-12-28,39.349998474121094,39.56700134277344,38.63999938964844,39.0099983215332,2911900.0,0.004338901674864282,1.3953356563052917,-0.3177572425791639,38.018131178655096,32.73768864967732,1.931956077549735,4.965717581864581,5.664289567708735,12.803752540424732,9.60992386800502,0.927001953125,-2.9845246874960907,-4.047501373291013,-10.98178188418678,2.886779137604755,-7.514641628738893,-0.5803611178431325,5.256953751340092,30.472039764503933,1.3645734022060907,3.4671402554478825,12,1.9575004577636719,5.790000915527344,7.372501373291016,12.500001907348633,8.110000610351562,2,0.3636595153288793,-1.1804492732007847,39.18000030517578,2.127654048438413,40.58000183105469,3.246362229102234,39.88999938964844,0.3636595153288793
7542,2022-12-29,41.09000015258789,41.52099990844727,39.7599983215332,40.20000076293945,3056400.0,0.04421859583072485,1.0102770447399738,2.6176440889048456,40.92593059182198,33.091465997308624,-0.39339882105399937,2.613885771402913,3.8475547899527385,10.744639880083255,9.236175918984221,2.171001434326179,-3.027315715621583,-1.8339996337890625,-7.954530227324099,4.286530959745974,-4.894264930556581,1.2262656629784559,2.6815786758595124,85.0399278637035,53.58962984996782,3.0602652967675192,12,-0.38249969482421875,4.049999237060547,5.632499694824219,10.760000228881836,7.720001220703132,3,0.27524948482091194,1.3953356563052917,39.349998474121094,-1.1804492732007847,39.18000030517578,2.127654048438413,40.58000183105469,0.27524948482091194
7543,2022-12-30,41.4900016784668,41.540000915527344,40.13999938964844,40.22000122070313,2741200.0,0.009734765743331764,1.0437994414387823,1.4269677850738,43.52941343202885,33.79754300099769,-0.96722752270896,1.6303887559419934,3.4141835485542202,10.081935811234061,8.59974039250326,1.4000015258789062,-3.533448366557714,-1.0104982376098661,-6.179296768332378,4.158300293112646,-3.594897502971122,1.5739010277513898,1.5631560285487538,98.27588928438948,63.223525723797174,2.5843992653612577,12,-0.782501220703125,3.6499977111816406,6.017498016357422,10.35999870300293,6.439998626708984,4,0.3044106228603243,1.0102770447399738,41.09000015258789,1.3953356563052917,39.349998474121094,-1.1804492732007847,39.18000030517578,0.3044106228603243
7544,2023-01-03,41.060001373291016,42.86999893188477,40.400001525878906,42.349998474121094,4104200.0,-0.010363950054958715,1.1201712522204599,-1.0157453825659444,42.47734923074512,34.568386611764176,-0.7545288880260017,1.5399914223130793,3.8705724263274206,10.219636294666657,8.374550749799104,2.4699974060058665,-3.7159375515164683,-1.0599987030029325,-5.364708400197522,3.2447109941916565,-3.2123535516002306,1.0923561455943656,-2.420001983642578,57.21045497709819,21.913912385309317,2.152354848597295,1,-0.30500221252441406,4.079998016357422,6.447498321533203,9.979997634887695,6.1699981689453125,1,0.2520700956637967,1.0437994414387823,41.4900016784668,1.0102770447399738,41.09000015258789,1.3953356563052917,39.349998474121094,0.2520700956637967
7545,2023-01-04,42.2599983215332,42.709999084472656,41.625,42.15999984741211,5475500.0,0.02922544832214169,1.1699981689453125,-0.0775183712093209,33.93476364627881,35.836309240236076,-1.853109805338029,0.0661554802324531,2.701780843531971,8.727837292482633,8.765629685949957,1.6499977111816406,-3.590452937350264,0.31599826812744425,-3.6316722063857796,4.263668742640668,-1.6578369691291712,2.2898335053840597,-3.535398941040036,85.57918022778149,53.51524239837522,1.9738352372566121,1,-1.5049991607666016,2.8800010681152344,5.243751525878906,8.780000686645508,2.8200035095214844,2,0.24396596741078547,1.1201712522204599,41.060001373291016,1.0437994414387823,41.4900016784668,1.0102770447399738,41.09000015258789,0.24396596741078547
7546,2023-01-05,42.5,42.56999969482422,41.29999923706055,42.20000076293945,3358100.0,0.005679169143376628,4.772747370885099,3.0000381475547417,41.63960719776196,37.57415915819016,-1.9046194408789106,-0.25214363644325744,2.511246172211571,8.1673225001217,8.376669136809273,1.2700004577636719,-3.445756443678185,0.5975000381469755,-3.3060253642464517,4.501025440540403,-1.354262663049738,2.549262739343689,-3.692492628479002,88.10293057007,54.294450622055024,1.951762701196712,1,-1.7450008392333984,2.6399993896484375,5.003749847412109,8.539999008178711,3.1300010681152273,3,0.14000001795151662,1.1699981689453125,42.2599983215332,1.1201712522204599,41.060001373291016,1.0437994414387823,41.4900016784668,0.14000001795151662
7547,2023-01-06,42.349998474121094,42.81999969482422,41.06999969482422,42.81999969482422,3201100.0,-0.003529447667738994,6.446789169534446,-1.5666747199369302,52.02838504902425,40.39409819352821,-1.6735065360330665,-0.16577253655037794,2.6168240046293363,7.9703307155402,7.930909473860625,1.75,-3.116000553122362,0.48249855041503764,-3.3901362244431965,4.355133325273272,-1.4538188370140759,2.418815937844151,-3.4612412713928222,80.9523609905916,41.59592344260541,1.9363173874291153,1,-1.5949993133544922,2.7900009155273438,5.108752250671387,6.085000991821289,2.69000244140625,4,0.12066117578431901,4.772747370885099,42.5,1.1699981689453125,42.2599983215332,1.1201712522204599,41.060001373291016,0.12066117578431901
7548,2023-01-09,43.86999893188477,45.91999816894531,43.2400016784668,43.2400016784668,5451100.0,0.03589139344816061,-7.5079624583711775,-1.3404162067398373,58.48724643340996,43.077419225027604,-2.8715465382241234,-1.7901566435187846,1.1078320011138558,6.134200466616427,8.280239440520742,3.5699996948242188,-2.44511099383395,2.0104990005493235,-1.8439446811227285,5.8649426822213755,0.08327715971329752,3.9377208413853495,-4.9016168945733725,62.86231007702665,19.363201566025026,1.9272218408360255,1,-1.5900001525878977,1.2700004577636648,3.4762516021728445,3.950000762939446,1.700000762939446,0,0.11260548351223809,6.446789169534446,42.349998474121094,4.772747370885099,42.5,1.1699981689453125,42.2599983215332,0.11260548351223809
7549,2023-01-10,44.97000122070313,44.974998474121094,43.58000183105469,44.11000061035156,3059500.0,0.025074135299758993,2.2069068331696364,1.365086285195273,71.10091759173027,46.904638261272915,-3.6691950125712154,-2.9309559605054005,0.05344660783229216,4.767081073075936,8.648447632653724,1.3949966430664062,-1.8419406997376626,3.041001319885261,-0.9901401671711767,7.072142806941699,1.0254305763570386,5.056572063413483,-5.723554538126372,80.41242789433379,30.930625348276614,2.01557074352822,1,-2.690002441406257,-0.9950008392334055,2.606248855590813,2.217498779296868,-1.0500030517578196,1,0.06582163673835817,-7.5079624583711775,43.86999893188477,6.446789169534446,42.349998474121094,4.772747370885099,42.5,0.06582163673835817
7550,2023-01-11,45.68000030517578,45.81999969482422,44.599998474121094,44.90999984741211,3202900.0,0.015788282526125075,1.323813537462171,0.8953487340536822,75.13320095956864,51.02853490359664,-3.7550941468439945,-3.660894813961022,-0.6056133242405863,3.78914627724059,8.946140183377011,1.220001220703125,-1.1477209579449905,3.64450035095215,-0.669577045788003,7.958577747692303,1.4874616525820699,5.80153904932223,-6.166611563144279,95.05158888090118,38.33268390656451,2.1570386983700764,1,-2.8400020599365234,-1.9675006866455078,1.896249771118164,0.8050003051757812,-2.049999237060554,2,0.033931681845565276,2.2069068331696364,44.97000122070313,-7.5079624583711775,43.86999893188477,6.446789169534446,42.349998474121094,0.033931681845565276
7551,2023-01-12,46.06000137329102,46.4000015258789,44.33000183105469,46.06000137329102,3011800.0,0.008318762381273048,5.088231664217267,0.0,74.42921547240027,54.751122112549794,-3.4455184619965564,-4.328173173687269,-0.9137351519994823,3.1913149422980283,9.431393108592088,2.0699996948242116,-0.6752603454893418,4.06600131988526,-0.06346927310423212,8.195471912874751,2.0012660233905137,6.130736616380005,-6.290348254182966,93.62101246181751,31.57213173888563,2.064735296494746,1,-2.790000915527351,-2.680002212524421,1.6437482833862234,0.39499855041503196,-3.6200027465820455,3,-0.021276585171893014,1.323813537462171,45.68000030517578,2.2069068331696364,44.97000122070313,-7.5079624583711775,43.86999893188477,-0.021276585171893014
7552,2023-01-13,46.13000106811523,46.35499954223633,45.29999923706055,45.47000122070313,2971000.0,0.0015197501679797831,-1.109992561368708,100.0,80.58821835458778,58.868767103945224,-3.0456978991152823,-4.50552212445438,-0.9321267790362882,2.953573802913091,10.221074217909129,1.0550003051757812,-0.11667183028564665,4.0575010299682575,-0.32904302909932426,8.44404508903584,1.864229000434463,6.250773059502052,-5.962527044600918,91.45568130375734,24.281923834028348,2.1932720295337917,1,-2.729999542236321,-2.7500019073486257,0.6462488174438548,0.3249988555908274,-2.2900009155273366,4,-0.010838933197979017,5.088231664217267,46.06000137329102,1.323813537462171,45.68000030517578,2.2069068331696364,44.97000122070313,-0.010838933197979017
7553,2023-01-17,47.290000915527344,47.790000915527344,45.790000915527344,46.15999984741211,4308000.0,0.025146321711531527,-1.1390386549410558,1.7121232263098944,81.44327759182977,63.1983146996213,-3.683842205617907,-5.528393889005471,-2.0852929922664813,1.6447663115218703,11.012664977699192,2.0,0.4845938809898698,4.950500869750975,-0.016335059780949734,9.9173367992829,2.4670829049850127,7.433918834516938,-6.748575241871158,88.12351285671052,17.58863955843198,2.483417964765961,1,-2.8600006103515625,-3.910001754760742,-0.5137510299682617,-0.8350009918212891,-3.6500015258789062,1,-0.04757876837471631,-1.109992561368708,46.13000106811523,5.088231664217267,46.06000137329102,1.323813537462171,45.68000030517578,-0.04757876837471631
7554,2023-01-18,47.209999084472656,48.56999969482422,46.75,47.79999923706055,3401800.0,-0.0016917282619129947,-1.4105983018262567,-0.5221235353095472,92.94114191154151,69.75457895131716,-2.9499386805179952,-5.305341027011224,-1.9041443687253263,1.5743039175441709,11.750435920277447,1.8199996948242188,0.9575422369874644,4.606999015808107,-0.8094174578701754,10.02341548948639,1.8987907789689658,7.315207252647248,-6.088687391466777,67.92449774626851,-8.785148765480415,2.7082082368391425,1,-2.3899993896484375,-3.604999542236328,-0.4337491989135742,-0.7549991607666016,-5.869998931884766,2,-0.03473839062597717,-1.1390386549410558,47.290000915527344,-1.109992561368708,46.13000106811523,5.088231664217267,46.06000137329102,-0.03473839062597717
7555,2023-01-19,47.84000015258789,47.959999084472656,46.15999984741211,46.29999923706055,2394700.0,0.013344653258475558,1.0224724398648997,-2.610170368215175,93.27214009764216,75.49152705130383,-3.0230871834503077,-5.635973461134142,-2.4310072562455645,0.757014686388267,12.105643393346444,1.7999992370605469,1.4067740400203093,4.863500022888182,-0.9222042306167282,10.649204276393093,1.9706478961357234,7.756352149640641,-5.973819659400178,82.78302098984246,0.21534903210876166,2.8928521267524565,1,-3.020000457763672,-4.2350006103515625,-1.0637502670288086,-1.385000228881836,-6.459999084472663,3,-0.0819398405338535,-1.4105983018262567,47.209999084472656,-1.1390386549410558,47.290000915527344,-1.109992561368708,46.13000106811523,-0.0819398405338535
7556,2023-01-20,50.41999816894531,50.9000015258789,48.16999816894531,48.5099983215332,4021800.0,0.053929724250175504,-1.1081105761370762,1.2402589038449152,93.80278562307586,80.13312711508735,-4.874045491106486,-7.796617330700556,-4.924440010536273,-1.9604458869499553,12.727265005778643,3.0600013732910085,2.028191843035785,6.923498153686523,0.4304241067812029,13.416572200591844,3.676961130233863,10.170035177139184,-7.8834357555939505,91.42851498664527,8.794616193399065,3.2465370234526603,1,-3.349996566772461,-5.649997711181641,-3.6437482833862305,-3.964998245239258,-9.0,4,-0.13466872961951393,1.0224724398648997,47.84000015258789,-1.4105983018262567,47.209999084472656,-1.1390386549410558,47.290000915527344,-0.13466872961951393
7557,2023-01-23,52.06999969482422,52.29499816894531,50.56000137329102,50.77999877929688,3649100.0,0.03272514053551023,-1.0057815959145235,0.6753932034472047,94.4537532276652,84.12940564778239,-5.58789430687203,-9.014075815483942,-6.453056008367625,-3.7381141479504976,13.504405070290314,1.875,2.7966461735604398,8.005499649047849,0.6135000068571657,15.397499291238532,4.309499827952507,11.70149947014319,-8.52982458796955,96.54114421027816,15.229623855353822,3.6959998210953415,1,-4.132499694824219,-6.602500915527344,-5.126250267028809,-5.614999771118164,-10.450000762939446,0,-0.18494336709344106,-1.1081105761370762,50.41999816894531,1.0224724398648997,47.84000015258789,-1.4105983018262567,47.209999084472656,-0.18494336709344106
7558,2023-01-24,50.849998474121094,52.3849983215332,50.709999084472656,51.66999816894531,2469300.0,-0.02343002166033037,-2.045457382836613,-0.6356582270246008,88.57364962338525,86.07082031796627,-3.658373654057854,-7.305432121338981,-5.085947090201714,-2.6335723713904073,13.980959722064568,1.6749992370605469,3.4224838460874807,6.237498474121097,-1.4697548842716515,13.944751832513845,2.3838717949247226,10.09112515331747,-6.084148138573738,75.34136186870575,-8.646224620256362,3.8536266791963727,1,-2.4924983978271484,-5.337499618530273,-4.488748550415039,-4.394998550415039,-9.129997253417962,1,-0.13785641163983076,-1.0057815959145235,52.06999969482422,-1.1081105761370762,50.41999816894531,1.0224724398648997,47.84000015258789,-0.13785641163983076
7559,2023-01-25,50.540000915527344,51.27000045776367,49.43999862670898,50.0,2865200.0,-0.006096314019586768,-1.2048166191745462,-0.6585379469477759,85.08473633830009,87.17654647115864,-2.766062665441943,-6.546647555409756,-4.819614774489111,-2.4428073899550355,14.437746851813369,1.8300018310546946,3.960254441620478,5.4295009613037095,-2.465500516680976,13.324502439288395,1.4820002223113633,9.377001700296056,-4.55508690222225,70.36148018869429,-12.870216566184524,3.947500738992344,1,-2.1825008392333984,-5.027502059936523,-4.412500381469727,-4.085000991821289,-8.900001525878906,2,-0.13652555205552097,-2.045457382836613,50.849998474121094,-1.0057815959145235,52.06999969482422,-1.1081105761370762,50.41999816894531,-0.13652555205552097
7560,2023-01-26,51.77999877929688,51.86999893188477,50.61999893188477,51.29999923706055,2847400.0,0.024534979052376116,2.7878796636129,0.8888865341414958,86.24998658895812,88.48996548410952,-3.408186768450875,-7.161456970578193,-6.173587826009097,-3.7787932875228094,14.940279609551405,1.329998016357429,4.375128156955867,6.039498901367196,-1.8737926490022332,13.952790451736625,2.082853126182485,9.996144676551907,-4.771071276675293,85.64651197308099,2.9057863184388424,3.956645775184714,1,-2.937500000000007,-6.267499923706062,-6.161249160766609,-5.487499237060554,-12.209999084472663,3,-0.20162222620374415,-1.2048166191745462,50.540000915527344,-2.045457382836613,50.849998474121094,-1.0057815959145235,52.06999969482422,-0.20162222620374415
7561,2023-01-27,53.65999984741211,54.13000106811523,51.15999984741211,51.41999816894531,4175500.0,0.036307476099572744,-1.152176106435642,4.666674613960147,88.91947472179362,89.41566063602129,-4.578202614745628,-8.342125391042146,-8.05909161855648,-5.740513626952563,15.55050753332543,2.970001220703118,4.63570174744018,7.20399990081787,-0.862657068327195,15.270656869962934,3.170671416245341,11.237328385390398,-5.79090101376466,89.97865722726164,6.722068736750344,4.033328484572532,1,-3.6999988555908203,-7.274999618530273,-8.636249542236328,-7.5774993896484375,-14.829998016357422,4,-0.22884828203906749,2.7878796636129,51.77999877929688,-1.2048166191745462,50.540000915527344,-2.045457382836613,50.849998474121094,-0.22884828203906749
7562,2023-01-30,52.4000015258789,53.5099983215332,52.11999893188477,52.63000106811523,5039400.0,-0.023481146573167133,-2.518964726333434,-0.1026782901313515,79.88788479454229,89.24283921410044,-2.6097115622541693,-6.525954639097677,-6.923801561787293,-4.5488354092768475,16.961642427288282,1.5400009155273366,4.787343049048715,5.3785015106201115,-2.69000032718796,13.447003348428183,1.3442505917160759,9.412752429524147,-3.4039402900272506,63.113035358727764,-21.78461643054421,4.034250918904035,1,-2.2550010681152273,-6.015001296997063,-7.484001159667962,-6.421501159667962,-14.33000183105468,0,-0.20954204269461463,-1.152176106435642,53.65999984741211,2.7878796636129,51.77999877929688,-1.2048166191745462,50.540000915527344,-0.20954204269461463
7563,2023-01-31,54.11999893188477,54.599998474121094,52.5099983215332,52.5099983215332,6585800.0,0.0328243770213712,-1.5962724972278297,-7.000016585673326,80.72532045131798,87.88552571852006,-3.641981028314113,-7.643094749660044,-8.667918154205331,-6.386763574179007,18.54848930388165,2.1999969482421946,5.010188006019241,6.466999053955085,-1.7542033237896106,14.688201431699781,2.3563978650827337,10.577600242827437,-4.19982852622568,90.69768301491222,5.016523931219481,4.110601188872349,1,-3.739999771118171,-7.500000000000007,-9.203998565673835,-8.141498565673835,-17.469997406005866,1,-0.23096822333149813,-2.518964726333434,52.4000015258789,-1.152176106435642,53.65999984741211,2.7878796636129,51.77999877929688,-0.23096822333149813
7564,2023-02-01,51.40999984741211,52.11000061035156,48.4900016784668,49.9000015258789,14189800.0,-0.05007389390165096,1.4879719049497995,0.9378868006785896,66.96270291134425,84.96225492004251,-0.3057070292657613,-4.340481515180542,-5.939556325641007,-3.8376774869025496,20.0276111679006,5.629997253417976,5.146373799721069,3.239500045776367,-4.524588630376286,11.00358872192902,-0.6425442922999594,7.121544383852694,3.1899986267089844,47.790502460200074,-35.18909970347964,3.8820443380763248,2,-0.02500152587890625,-4.790000915527344,-7.137499809265137,-5.899999618530273,-15.919998168945312,2,-0.1884847044440665,-1.5962724972278297,54.11999893188477,-2.518964726333434,52.4000015258789,-1.152176106435642,53.65999984741211,-0.1884847044440665
7565,2023-02-02,52.56999969482422,53.2599983215332,49.459999084472656,52.11999893188477,10456600.0,0.02256370065853064,3.1530091323534624,0.29801408155376474,68.42105376781888,82.14206249168062,-0.8093040262550062,-4.941849798660769,-7.047025727633525,-5.202976746192164,21.701119966359297,3.799999237060547,5.227218986462866,3.883999824523926,-3.591459841131858,11.35945949017971,0.1462699916960304,7.621729657351821,2.029998779296875,66.7757799686458,-14.243996812229426,3.737729832827892,2,-1.0249996185302734,-5.950000762939453,-8.297499656677246,-7.059999465942383,-17.779998779296875,3,-0.20791326552455536,1.4879719049497995,51.40999984741211,-1.5962724972278297,54.11999893188477,-2.518964726333434,52.4000015258789,-0.20791326552455536
7566,2023-02-03,48.45000076293945,50.93999862670898,48.24499893188477,50.93000030517578,6381400.0,-0.07837167502000952,1.156003045658945,-5.511100750222611,55.340700689139666,77.79616776517778,3.354639701997442,-0.37232559887067396,-2.93998596417795,-1.3269331212696258,23.159711415518835,4.325000762939446,5.156898109214168,-0.5334991455078111,-7.42301578106801,6.356017490052388,-3.9782574632879104,2.9112591722722883,6.027797775268553,3.225835496795966,-73.31481288099177,3.444758317780099,2,2.9724979400634766,-1.8300018310546875,-4.345000267028809,-2.940000534057617,-11.709999084472656,4,-0.18328175290572457,3.1530091323534624,52.56999969482422,1.4879719049497995,51.40999984741211,-1.5962724972278297,54.11999893188477,-0.18328175290572457
7567,2023-02-06,47.459999084472656,48.13999938964844,46.74499893188477,47.36000061035156,4558000.0,-0.020433470854020586,-1.0977421612381517,-0.040321972814124224,50.394427389921624,73.55403196145961,4.047590914229744,1.075262588470956,-1.98503067503313,-0.5372270103402101,24.590663316949396,1.7050018310546804,5.000023608770256,-1.779000854492189,-7.977013195641561,4.419011486657183,-4.8780070250668786,1.3200053160825007,6.768487469482423,9.102484968246385,-63.247732005104865,3.099006170574688,2,3.2124996185302734,-0.2800006866455078,-4.236249923706055,-1.9624996185302734,-10.959999084472656,0,-0.18183728234081276,1.156003045658945,48.45000076293945,3.1530091323534624,52.56999969482422,1.4879719049497995,51.40999984741211,-0.18183728234081276
7568,2023-02-07,48.81000137329102,49.54999923706055,46.349998474121094,47.17499923706055,3757200.0,0.028445055096093297,1.0545765376975622,16.350270847638736,53.50570240508182,70.04525041332425,2.657218455634606,0.1205071586861024,-3.386385612075749,-2.0635055696085587,25.260756093638882,3.200000762939453,4.627693586169542,-0.6759986877441335,-6.344204240775149,4.992206865286882,-3.510101464259641,2.158104088771374,4.969475923339836,35.600621613490105,-35.76820546073429,2.8341027765155093,2,1.664997100830071,-1.440002441406257,-5.886251449584968,-3.31250190734864,-12.19000244140625,1,-0.22003690588592695,-1.0977421612381517,47.459999084472656,1.156003045658945,48.45000076293945,3.1530091323534624,52.56999969482422,-0.22003690588592695
7569,2023-02-08,47.93000030517578,48.4900016784668,46.77999877929688,48.11000061035156,3197900.0,-0.018029113774964634,2.638294591260293,-0.1100917859292679,50.19505888309546,66.03914733489506,3.495662750470693,1.3003011574290468,-2.5367837407448377,-1.3540734646285415,25.967061516632462,2.0300025939941406,4.007166927329749,-1.7039997100830107,-7.019309126130885,3.611309705964864,-4.361654418106944,0.953654997940923,5.2551186856542955,22.865439449270323,-45.115586613009725,2.6576547080239363,2,2.5449981689453125,-0.43000030517578125,-5.006250381469727,-2.4325008392333984,-11.20999908447265,2,-0.23534318187932057,1.0545765376975622,48.81000137329102,-1.0977421612381517,47.459999084472656,1.156003045658945,48.45000076293945,-0.23534318187932057
7570,2023-02-09,47.22999954223633,49.13000106811523,46.81999969482422,48.599998474121094,2399600.0,-0.014604647579438135,-1.1095916181119785,7.611092273131861,42.47286731135476,60.87841317817964,3.891616982293094,2.2370738553913156,-1.8820681709351277,-0.7906855577950296,26.49599479618458,2.3100013732910085,3.47680083424617,-2.4815004348754854,-7.595452909383766,2.6324520396327955,-5.038476672129626,0.07547580237865503,5.408309807257027,19.172135922894945,-43.949215900768586,2.556976237254141,2,3.2449989318847656,0.6049995422363281,-4.282500267028809,-1.7325000762939453,-9.989997863769531,3,-0.24857078080788064,2.638294591260293,47.93000030517578,1.0545765376975622,48.81000137329102,-1.0977421612381517,47.459999084472656,-0.24857078080788064
7571,2023-02-10,45.08000183105469,46.91999816894531,44.66999816894531,46.4900016784668,4713000.0,-0.045521866017783075,-1.0179307301101812,1.0291977713240352,33.8865847494382,55.76715761761251,5.248484807196398,4.542799736866272,0.21542543357594468,1.2244580432176022,26.55319891724664,2.5600013732910156,2.9816277928842823,-4.582498168945314,-9.859932456807698,0.6949361189170702,-7.221215312876502,-1.9437810250141254,7.0552426484088855,8.401712548553347,-48.406477110544614,2.6387171439311916,2,4.554996490478516,2.7549972534179688,-2.132502555847168,0.4174976348876953,-6.730003356933594,4,-0.22826088060268834,-1.1095916181119785,47.22999954223633,2.638294591260293,47.93000030517578,1.0545765376975622,48.81000137329102,-0.22826088060268834
7572,2023-02-13,45.63000106811523,45.9900016784668,44.959999084472656,45.52999877929688,3857500.0,0.012200514967185772,1.5121906968305583,-0.07092361676626258,37.58325597770706,50.97359489832242,4.064606920033924,4.167068917325842,-0.5004049513917508,0.5826290611899836,26.61349442009227,1.0300025939941406,2.3061434578079627,-4.007498931884776,-9.359601009420814,1.3446031456512628,-6.683549970652791,-1.33144789311676,5.758718780296519,19.672186250989682,-33.35447328117699,2.676051038768018,2,3.3349971771240305,2.204998016357429,-2.6825017929077077,-0.13250160217284446,-6.409999847412095,0,-0.194827946122063,-1.0179307301101812,45.08000183105469,-1.1095916181119785,47.22999954223633,2.638294591260293,47.93000030517578,-0.194827946122063
7573,2023-02-14,45.040000915527344,46.13000106811523,44.16999816894531,45.02999877929688,3446700.0,-0.012930092894522294,-1.2658949086017868,0.10001907304972382,37.08919910324151,47.654316697422104,3.6108820529934107,4.827363320449379,-0.0671680526205165,1.1083706704430512,26.089387510044183,1.9600028991699148,1.2878704791510671,-4.484999084472655,-10.131364565863777,1.161366396918467,-7.308181825168212,-1.6618163437770974,5.676846764937757,17.54036770276145,-31.918231243757297,2.82318274069556,2,3.674997329711914,3.8799991607666016,-2.092501640319824,0.45749855041503906,-5.319999694824212,1,-0.1896092527072577,1.5121906968305583,45.63000106811523,-1.0179307301101812,45.08000183105469,-1.1095916181119785,47.22999954223633,-0.1896092527072577
7574,2023-02-15,45.56999969482422,45.73500061035156,44.47999954223633,45.0,4837200.0,0.011767290597770819,1.7888865341414826,56.987795575936744,34.91986355275658,43.93196222908185,2.419832799888063,4.39345496754801,-0.7094166245827509,0.5365018353370203,25.292704410991096,1.2550010681152344,0.4789507989548625,-3.873000335693362,-9.70548961621251,1.959488944825786,-6.78924497595294,-0.9567556954337846,4.361226044258508,28.22582071702427,-15.967239387381596,2.916244640259575,2,1.9849987030029297,3.520000457763672,-1.8600006103515625,-0.07250022888183594,-5.369998931884766,2,-0.19640115915901524,-1.2658949086017868,45.040000915527344,1.5121906968305583,45.63000106811523,-1.0179307301101812,45.08000183105469,-0.19640115915901524
7575,2023-02-16,43.91999816894531,45.04999923706055,43.70000076293945,44.58000183105469,3944500.0,-0.03620806532650278,-1.4545460850748029,-1.1579017815315014,26.080542211711645,40.68083350936763,3.032718691559701,6.044633561190395,0.9000151714792537,2.1547321954512313,24.759357912895695,1.8699989318847656,-0.6144832842066421,-5.32700176239014,-11.630731542394045,0.976728017613766,-8.478866652392092,-2.1751368723881868,5.319880261720925,6.832223081780304,-30.265173061237945,3.1518648900019532,2,2.7050018310546875,5.230001449584961,-0.7924985885620117,1.5775012969970703,-3.589996337890625,3,-0.1639343635795757,1.7888865341414826,45.56999969482422,-1.2658949086017868,45.040000915527344,1.5121906968305583,45.63000106811523,-0.1639343635795757
7576,2023-02-17,43.63000106811523,43.77000045776367,42.599998474121094,43.38999938964844,3788000.0,-0.00660284865483296,3.500003667974911,-0.3636368890738321,27.38524378754083,38.124257553547544,2.868779721561026,6.113290597105298,1.2242190992104796,2.426277712527842,23.483101122018173,1.3199996948242188,-1.3794244918865317,-5.277499008178715,-12.030593296908172,1.475595280550742,-8.654046152543444,-1.9009518638139866,4.834294489069258,29.178522297591414,-4.436889633875566,3.3765471443647295,2,2.444997787475593,4.9699974060058665,-0.35375213623046164,1.8674983978271555,-4.1350021362304545,4,-0.14645884100879014,-1.4545460850748029,43.91999816894531,1.7888865341414826,45.56999969482422,-1.2658949086017868,45.040000915527344,-0.14645884100879014
7577,2023-02-21,42.43999862670898,43.68999862670898,42.36999893188477,42.790000915527344,4800500.0,-0.02727486619925623,-4.387735401047968,-1.4583326710642068,19.03499489081389,34.294178940851104,3.6563096771173704,6.898537859797855,2.444332407381438,3.5790654286563353,21.819574933510104,1.3199996948242045,-2.3857964010486015,-5.986001396179205,-13.15039679622334,1.1783940038649305,-9.568199096201276,-2.4038036961571336,5.086009397185364,1.8616929535678908,-23.51975458377079,3.582197700022068,2,3.3100013732910227,6.045000076293952,0.8850011825561594,3.0575008392334055,-3.2700004577636648,1,-0.09637135449891143,3.500003667974911,43.63000106811523,-1.4545460850748029,43.91999816894531,1.7888865341414826,45.56999969482422,-0.09637135449891143
7578,2023-02-22,43.84000015258789,43.92499923706055,42.3650016784668,42.38999938964844,4154400.0,0.03298778442932937,-1.0800020345103825,-4.1428322307112975,28.433053052757174,31.876178293035736,1.6507699933799245,5.213749298771916,1.0597375612395723,2.1258212284369122,20.005768783680384,1.55999755859375,-2.8551499999549534,-4.235499954223634,-11.584102247023026,3.1131023385757572,-7.9098011006233335,-0.5611988078239349,2.7579262347447298,43.76851458810878,20.34501683076283,3.6743011463996966,2,1.907501220703125,4.642499923706055,-0.4499998092651367,1.6574993133544922,-6.229999542236328,2,-0.10538318694809667,-4.387735401047968,42.43999862670898,3.500003667974911,43.63000106811523,-1.4545460850748029,43.91999816894531,-0.10538318694809667
7579,2023-02-23,43.63999938964844,44.61000061035156,42.93999862670898,44.5,3445000.0,-0.004562061182557864,2.0925910227610016,-0.5931035571375579,23.086202020248493,29.72210437180171,1.3167038685308725,5.133512451291196,1.2876455960502184,2.275825630242025,18.6726940678109,1.6700019836425852,-3.155924543123639,-4.090500640869138,-11.598092457398508,3.4170911756602322,-7.844296549133823,-0.33670473260445277,2.1113420559110168,47.48599145279716,28.32574006975478,3.7537959082646837,2,1.0025005340576172,4.842500686645508,0.2650003433227539,1.8575000762939453,-5.25,3,-0.08982580714414823,-1.0800020345103825,43.84000015258789,-4.387735401047968,42.43999862670898,3.500003667974911,43.63000106811523,-0.08982580714414823
7580,2023-02-24,41.34000015258789,42.77999877929688,41.22000122070313,42.382999420166016,3407500.0,-0.052703924592769735,-1.4318020991288587,1.2127889852912475,25.930945992993585,28.83814450997453,3.009862284159489,6.968551767642182,3.590368521647598,4.519930124236566,17.344718018406336,2.4199981689453054,-3.7440156206080744,-5.868499946594241,-13.63779254738541,1.900792654196927,-9.753146246989829,-1.9838536461986536,3.734073339553035,3.539792138346177,-16.907528420442507,3.884646300395585,2,2.335000991821289,6.569999694824219,2.872499465942383,4.157499313354492,-2.8899993896484375,4,-0.027576182521544368,2.0925910227610016,43.63999938964844,-1.0800020345103825,43.84000015258789,-4.387735401047968,42.43999862670898,-0.027576182521544368
7581,2023-02-27,41.38000106811523,42.45000076293945,41.27000045776367,41.95000076293945,2563900.0,0.0009676080159577438,-1.9873390827353763,0.5465005705591548,28.002907118769812,27.773661303425946,2.670671435675665,6.283554670576912,3.445937603957823,4.383302747767907,15.363208087239355,1.1800003051757812,-4.2244808803381915,-5.214499092102059,-12.775182633424741,2.3461844492206225,-8.994840862763404,-1.4341573214407148,3.2299995422363352,4.719760360449162,-16.45363606816277,3.780341770661341,2,2.2950000762939524,6.529998779296882,2.832498550415046,4.1174983978271555,-4.350002288818345,0,-0.025374557998008362,-1.4318020991288587,41.34000015258789,2.0925910227610016,43.63999938964844,-1.0800020345103825,43.84000015258789,-0.025374557998008362
7582,2023-02-28,41.41999816894531,41.81999969482422,41.18999862670898,41.209999084472656,3648600.0,0.0009665804687690738,-4.040008544921645,-0.3684196436936951,20.46361232668815,25.926373883808903,2.202275888103962,5.669462575617793,3.3749364425627135,4.227249200592439,13.286118655820204,0.6300010681152415,-4.49203544789853,-4.625501823425296,-12.003595932228635,2.752592285378043,-8.314548877826965,-0.9364547690236265,2.512002563476564,6.725128913269421,-12.101864207277638,3.6890470544016685,2,2.042501449584961,6.475000381469727,4.500002861022949,4.07750129699707,-5.409999847412109,1,-0.04647511642102897,-1.9873390827353763,41.38000106811523,-1.4318020991288587,41.34000015258789,2.0925910227610016,43.63999938964844,-0.04647511642102897
7583,2023-03-01,41.61999893188477,42.599998474121094,41.4900016784668,41.56999969482422,2959300.0,0.00482860385757844,-9.571636178677178,0.23809264305180494,23.330505362020688,24.638667418171583,1.6384285061619224,4.7273512525798935,3.2297574025767943,3.9177232865618166,10.690403389378195,1.1800003051757812,-4.382221235143824,-3.8005010604858356,-10.372328039249943,2.771325918278272,-7.086414549867889,-0.5145875711037817,1.7636013793945224,12.573101045918387,-5.505816064264581,3.285913489382052,3,1.499999999999993,6.274999618530266,5.082500457763665,3.87750053405761,-5.899997711181648,2,-0.05886594968320702,-4.040008544921645,41.41999816894531,-1.9873390827353763,41.38000106811523,-1.4318020991288587,41.34000015258789,-0.05886594968320702
7584,2023-03-02,41.72000122070313,42.0099983215332,40.90999984741211,40.95000076293945,2778700.0,0.0024027460688316182,-1.5882247344304672,15.400244144348301,25.467504246950583,24.570552088753686,1.0447371725998025,4.0730017468661615,3.1871916252924066,3.715888505963889,10.036728265032224,1.0999984741210938,-4.435811796626318,-3.215998840332027,-9.342251248669712,2.9102535680056576,-6.279125044500866,-0.15287263616318825,1.2248787536620966,43.31560620062076,24.32675992019221,3.0631262041688414,3,1.0399990081787038,6.0349979400634695,5.214998245239251,3.792497634887688,-6.05000305175782,3,-0.0985139139524287,-9.571636178677178,41.61999893188477,-4.040008544921645,41.41999816894531,-1.9873390827353763,41.38000106811523,-0.0985139139524287
7585,2023-03-03,41.63999938964844,42.02000045776367,40.93999862670898,41.9900016784668,3679200.0,-0.0019175893747336303,4.268303575582242,-0.45454815680873095,31.22270160417122,24.996936290601507,0.8574829780897062,3.470083450000928,3.375498082346631,3.728245402065255,9.017878450043703,1.0800018310546946,-4.448729365555565,-2.7495006561279283,-7.8770223801536545,2.378021067897798,-5.313261518140791,-0.18573979411506514,0.9599990844726562,43.19527428598515,21.922605240474354,2.563760862012862,3,1.1200008392333984,6.114999771118164,5.295000076293945,3.872499465942383,-5.540000915527344,4,-0.07804995311330243,-1.5882247344304672,41.72000122070313,-9.571636178677178,41.61999893188477,-4.040008544921645,41.41999816894531,-0.07804995311330243
7586,2023-03-06,39.56999969482422,42.15999984741211,39.5,42.0,4774700.0,-0.04971180896171712,-1.070039037568093,6.942812612396595,21.629217998077735,25.285183302519712,2.560243719799402,5.102303136872308,5.543265055826964,5.719313515775347,8.680429825625424,2.6599998474121094,-4.5309018296159,-4.375500297546388,-9.56012781813584,0.8091272230430633,-6.967814057841117,-1.7831865372516589,2.6919990539550795,2.258055783206956,-18.42322649858026,2.5923137602947275,3,2.4850006103515625,7.479999542236328,7.607499122619629,5.942499160766602,-5.189998626708984,0,-0.028304244137541956,4.268303575582242,41.63999938964844,-1.5882247344304672,41.72000122070313,-9.571636178677178,41.61999893188477,-0.028304244137541956
7587,2023-03-07,38.83000183105469,40.209999084472656,38.65999984741211,39.90999984741211,5053000.0,-0.018700982296603996,-1.1830944673534902,0.44444357231440634,21.329648963374765,24.495916181477224,3.0556454729272318,5.441607279283012,6.3522029866318945,6.392200617525397,9.04056312122014,1.5499992370605469,-4.309212483096346,-4.683998298645022,-10.06964192327679,0.7016453259867461,-7.376820110960907,-1.9911764863291381,3.329998016357422,4.314772662359479,-16.071318317821614,2.692821812315884,3,2.8049983978271484,7.799997329711914,9.342498779296875,7.554998397827148,-3.1000022888183594,1,-0.04635598678540964,-1.070039037568093,39.56999969482422,4.268303575582242,41.63999938964844,-1.5882247344304672,41.72000122070313,-0.04635598678540964
7588,2023-03-08,38.06999969482422,39.0099983215332,37.84000015258789,38.54999923706055,4344300.0,-0.01957254958516763,-1.4893614430939675,0.4444448369037317,16.09404845422064,23.71901022969635,3.2532092428507866,5.645171222140178,7.20017037897648,7.086058828248682,9.0902190735522,1.1699981689453125,-4.156701409494431,-4.907000350952146,-10.210358308142276,0.39635760623798433,-7.558679329547211,-2.2553213723570806,4.090000152587891,5.324063853798185,-13.48912222847042,2.651678978595065,3,2.239999771118164,8.149999618530273,10.195000648498535,8.315000534057617,-2.7099990844726562,2,-0.05411088494363925,-1.1830944673534902,38.83000183105469,-1.070039037568093,39.56999969482422,4.268303575582242,41.63999938964844,-0.05411088494363925
7589,2023-03-09,36.650001525878906,38.63999938964844,36.61999893188477,37.79999923706055,4462200.0,-0.03729966326052714,-2.3388357319630155,2.395830849804099,16.435847581207696,22.66399929505348,3.9978166231696832,6.510571210975726,8.671202710009098,8.468187770262247,9.29367466811785,2.0200004577636648,-3.7778512997457128,-5.762998580932617,-11.244708010491976,-0.28128915137325805,-8.503853295712297,-3.0221438661529376,4.645998382568358,0.5415629789887437,-18.969748237089355,2.740854714779681,3,2.9599971771240234,8.289997100830078,11.849997520446777,9.96999740600586,-0.5900001525878906,3,-0.025375177802355653,-1.4893614430939675,38.06999969482422,-1.1830944673534902,38.83000183105469,-1.070039037568093,39.56999969482422,-0.025375177802355653
7590,2023-03-10,35.4900016784668,36.599998474121094,34.779998779296875,36.599998474121094,4161900.0,-0.0316507448599429,2.2792881960553855,0.9652165259648715,15.2136914321934,21.242975329878323,4.739093640173728,7.110502728370989,9.914942772531695,9.630611043544938,9.507033156923631,1.8700027465820312,-3.8040750996307153,-6.33599853515625,-12.150073163413587,-0.5219239068989125,-9.243035849284922,-3.4289612210275777,4.8707980346679705,9.620634097702757,-8.309780405879662,2.9070373141286687,3,3.1999969482421875,8.529996871948242,13.512496948242188,11.129997253417969,-0.2800025939941406,4,0.005071752098217752,-2.3388357319630155,36.650001525878906,-1.4893614430939675,38.06999969482422,-1.1830944673534902,38.83000183105469,0.005071752098217752
7591,2023-03-13,34.790000915527344,35.720001220703125,34.61999893188477,35.18000030517578,4019900.0,-0.019723886442196803,-2.013691042295954,0.35135181576677355,15.878698783619015,20.733540491759523,4.923785771016092,7.37836873094669,10.686795834832019,10.283323310073854,10.628850800191453,1.1000022888183523,-3.7821890144350405,-6.521499252319337,-12.915394475988407,-0.12760402865026776,-9.718446864153869,-3.324551640484806,4.454638610839844,3.041180304152028,-16.22279650244586,3.196947611834533,3,3.819997787475586,7.989997863769531,14.292498588562012,11.829998016357422,0.329998016357429,0,0.03765442725266155,2.2792881960553855,35.4900016784668,-2.3388357319630155,36.650001525878906,-1.4893614430939675,38.06999969482422,0.03765442725266155
7592,2023-03-14,36.7400016784668,37.38000106811523,36.22999954223633,36.54999923706055,5882300.0,0.05605060970461584,-1.771081900909993,-0.4871865096443523,19.812937141196358,20.3426995783346,2.503370158825902,4.983720722762456,8.776693952427408,8.270387663433127,11.452412156570215,2.5900001525878835,-3.6776865387903968,-4.126998519897462,-10.492804386588091,2.238807346793166,-7.30990145324278,-0.9440955865521445,1.579709729003909,48.29164103259255,30.80017686073466,3.1829029333453156,3,1.6499977111816406,5.344997406005859,12.28124713897705,9.879997253417969,-2.120002746582024,1,-0.06423517970971548,-2.013691042295954,34.790000915527344,2.2792881960553855,35.4900016784668,-2.3388357319630155,36.650001525878906,-0.06423517970971548
7593,2023-03-15,36.5,36.709999084472656,35.5,36.33000183105469,3669400.0,-0.006532435152485583,3.101717270987431,0.8947157083199486,19.745773122555235,19.706951675624005,2.1687947643937804,4.797070966631495,9.041733081810605,8.465378868680247,12.720859088090004,1.2400016784667969,-3.6621468116086433,-3.940000152587892,-10.272817361283707,2.3928170561079227,-7.106408756935799,-0.7735915482399847,1.0797689123535221,46.7661903989204,31.702792855813303,3.1664086043479065,3,1.8899993896484375,5.584999084472656,12.426248550415039,10.119998931884766,-1.5800018310546946,2,-0.021095902952429357,-1.771081900909993,36.7400016784668,-2.013691042295954,34.790000915527344,2.2792881960553855,35.4900016784668,-0.021095902952429357
7594,2023-03-16,36.61999893188477,37.27999877929688,35.95000076293945,36.349998474121094,3405300.0,0.0032876419694458647,-1.4859871725854255,1.588255093797726,25.467776127298322,19.067515511527017,1.3960960578306967,4.186842811761402,8.962544532825781,8.333023588712003,13.939591433768708,1.329998016357429,-3.584927054312317,-3.3725011825561424,-9.438230867200481,2.6932285020881963,-6.405366024878312,-0.33963634023397304,-2.0,72.46371202927953,53.631722494007775,3.0328648423221694,3,1.7700004577636648,5.255001068115227,12.302499771118157,9.999999999999993,-2.1399993896484446,3,-0.03440738280404865,3.101717270987431,36.5,-1.771081900909993,36.7400016784668,-2.013691042295954,34.790000915527344,-0.03440738280404865
7595,2023-03-17,36.72000122070313,36.93999862670898,35.75,36.66999816894531,4171200.0,0.0027308108065313696,3.8571584274037707,0.1851961740064358,25.929763098731,19.545353856044045,0.5864721747422195,3.7099909625069287,8.866670676993117,8.216330883720154,15.281663008116968,1.1899986267089773,-3.6097641617091583,-2.912499046325678,-8.850053462656618,3.025055370005262,-5.881276254491148,0.05627816183979206,-2.046802291870115,76.08698055888075,53.17848504950803,2.9687772081654695,3,0.6949977874755788,5.154998779296868,12.267498016357415,9.899997711181634,-3.5500030517578267,4,-0.017973851456192236,-1.4859871725854255,36.61999893188477,3.101717270987431,36.5,-1.771081900909993,36.7400016784668,-0.017973851456192236
7596,2023-03-20,37.2400016784668,37.61000061035156,36.61000061035156,36.93999862670898,3462200.0,0.01416123203913422,-1.0833353201567206,5.999694842843354,29.429166267738267,20.445300223195545,-0.3339102898775437,2.831915974547016,8.34918906713716,7.689839216469622,16.122046001472324,1.0,-3.7078235301986737,-2.0729986190795913,-7.788380567072139,3.642383328912956,-4.930689593075861,0.7846923549166789,-2.5146667526244997,82.46451067030178,55.13329362693671,2.8576909739962724,3,-0.4250030517578125,3.529996871948242,11.914997100830078,9.379997253417969,-4.1100006103515625,0,-0.054511345394700816,3.8571584274037707,36.72000122070313,-1.4859871725854255,36.61999893188477,3.101717270987431,36.5,-0.054511345394700816
7597,2023-03-21,38.349998474121094,38.52000045776367,37.72000122070313,37.88999938964844,3109400.0,0.02980657211667448,-1.0000095367977517,1.5333146838919325,35.23035491835617,22.571556496988386,-1.6976857675096255,1.4754426080872776,7.259497049678913,6.5335948384420135,16.733449920969036,1.279998779296875,-3.93458402465032,-0.7585018157958956,-6.292595289855996,4.775591658264204,-3.5255485528259456,2.0085449212341544,-3.5092769208984294,94.3707960968832,62.48055645843638,2.7670467370300504,3,-1.7199993133544922,2.0250015258789062,10.385000228881836,8.270000457763672,-3.3599967956542898,1,-0.08422424174060794,-1.0833353201567206,37.2400016784668,3.8571584274037707,36.72000122070313,-1.4859871725854255,36.61999893188477,-0.08422424174060794
7598,2023-03-22,39.22000122070313,40.560001373291016,38.0,38.36000061035156,6936600.0,0.02268586130894179,-2.240504312051532,1.8695702652049315,39.44257110509553,25.127859110753697,-2.6679714441252926,0.254629530511572,6.371325574932484,5.641094609074109,17.11936561946818,2.5600013732910156,-3.8451300542777815,0.34250087738038104,-4.726133886461959,5.411135641222721,-2.191816504540789,2.876818259301551,-4.158522933208005,72.14137692291236,39.97393530873933,2.534317381921171,3,-1.6300010681152415,1.154998779296868,9.179997444152825,7.3999977111816335,-2.319999694824226,2,-0.1172871531271179,-1.0000095367977517,38.349998474121094,-1.0833353201567206,37.2400016784668,3.8571584274037707,36.72000122070313,-0.1172871531271179
7599,2023-03-23,39.72000122070313,41.41999816894531,39.45000076293945,40.13000106811523,5389500.0,0.012748597257464134,-3.147359629292033,-0.47674367026842757,42.16966625449693,28.12296742434298,-3.002433474528914,-0.584049108568756,5.823130503640584,5.131974163414817,17.91273151549561,2.1999969482421804,-3.68296933825998,1.0385007858276438,-3.5335566465545796,5.610558218209867,-1.2475279303634679,3.3245295020187555,-4.218641086344334,70.01768082478235,37.624007730678045,2.28602871619111,3,-1.700002670288093,0.45749855041503196,9.09749794006347,6.8999977111816335,-3.750000000000007,3,-0.1208459945679945,-2.240504312051532,39.22000122070313,-1.0000095367977517,38.349998474121094,-1.0833353201567206,37.2400016784668,-0.1208459945679945
7600,2023-03-24,40.20000076293945,40.40999984741211,39.349998474121094,39.41999816894531,2460200.0,0.012084580248857835,-1.304345843025546,-1.9024460592302412,52.95220689312451,32.24224610317692,-3.066537836005068,-1.2161881724404822,5.27663095429817,4.643636716083321,18.02794186721638,1.0600013732910156,-3.3662209402766123,1.5755002975463839,-2.8840456104343417,6.0350462055271095,-0.6542726564439789,3.8052732515367467,-4.1067768251220045,74.63621569149949,36.84306166387582,2.2297729539903632,3,-1.7400016784667969,-0.3650016784667969,8.122498512268066,6.4199981689453125,-5.6100006103515625,4,-0.14228858487924256,-3.147359629292033,39.72000122070313,-2.240504312051532,39.22000122070313,-1.0000095367977517,38.349998474121094,-0.14228858487924256
7601,2023-03-27,40.33000183105469,41.34000015258789,39.90999984741211,40.400001525878906,2675200.0,0.003233857354427716,-2.1428451658338643,-0.08974290004059216,57.4552645449478,36.424726925815975,-2.6016372122799183,-1.506104630655841,5.068018972305424,4.513633268760266,18.298950053084575,1.4300003051757812,-2.934107764026905,1.7580013275146484,-2.5882417571534972,6.104244412182794,-0.4151202148194244,3.9311228698487213,-3.7041004701244518,70.54061521838638,27.334842071706618,2.1731215423340733,3,-1.8700027465820312,-0.7150020599365234,7.557497978210449,6.289997100830078,-6.760002136230469,0,-0.17753541624181324,-1.304345843025546,40.20000076293945,-3.147359629292033,39.72000122070313,-2.240504312051532,39.22000122070313,-0.17753541624181324
7602,2023-03-28,39.49499893188477,40.31499862670898,39.1150016784668,40.18000030517578,2173900.0,-0.020704261375137145,1.5130878340863108,9.785776566757391,57.03008584287074,40.56742833918436,-1.4915979689227115,-0.8671726488311933,5.810830719565608,5.332601247156752,18.408595691503667,1.2150001525878906,-2.346884140502489,1.0192483901977596,-3.1427916412446137,5.181288421640133,-1.061771625523427,3.1002684059189463,-2.389687890153027,43.713442464965205,-4.107139884363768,2.081020015721187,3,-0.9099998474121165,0.12000083923339133,7.842499732971184,7.124999999999993,-5.904998779296882,1,-0.16115959073063812,-2.1428451658338643,40.33000183105469,-1.304345843025546,40.20000076293945,-3.147359629292033,39.72000122070313,-0.16115959073063812
7603,2023-03-29,39.16999816894531,40.2599983215332,39.099998474121094,40.13999938964844,2349200.0,-0.008228909272791074,-1.0900886658876898,1.4160573372909724,63.938021355532825,44.841900031210415,-0.8359360985637068,-0.7748582579007959,6.000567027937727,5.610134879972875,18.92870584714483,1.1599998474121094,-1.699869814410988,0.8167476654052734,-3.0921571065652387,4.7256524373757856,-1.1377047205799826,2.7712000513905295,-1.6332184144922124,3.017228622071973,-48.686004004068884,1.9544523859852578,3,-0.5849990844726562,0.44500160217285156,7.947501182556152,7.450000762939453,-5.9499969482421875,2,-0.10671423757666876,1.5130878340863108,39.49499893188477,-2.1428451658338643,40.33000183105469,-1.304345843025546,40.20000076293945,-0.10671423757666876
7604,2023-03-30,37.61000061035156,39.43000030517578,36.45000076293945,39.36999893188477,7235100.0,-0.03982633728664675,2.170210477831143,1.8144289759320507,61.2288004603496,48.76401529361248,0.9825914556071496,0.4863776439169527,7.406963056721111,7.160215203976158,19.472601950578078,2.979999542236328,-1.2323926956626323,-0.5377498626708999,-4.119886925902421,3.044387200560621,-2.3288183942866567,1.253318668944857,3.80999755859375,23.72188123106303,-31.928741840090474,1.791068531615759,3,1.3249988555908203,2.0049991607666016,9.505000114440918,9.009998321533203,-5.130001068115234,3,-0.018877933340879505,-1.0900886658876898,39.16999816894531,1.5130878340863108,39.49499893188477,-2.1428451658338643,40.33000183105469,-0.018877933340879505
7605,2023-03-31,38.38999938964844,38.849998474121094,37.5,37.58000183105469,5113100.0,0.020739132322220577,-1.783498505584395,-0.4602263244706542,68.90754652566184,53.15050198893732,0.5189691248085921,-0.5792874253057008,6.458949546048608,6.371061726317613,20.051391135551434,1.3499984741210938,-0.695342959056056,0.40474891662597656,-2.7835639603101185,3.5930617935620717,-1.189407521842071,1.9989053550940241,2.9305988311767592,39.672778504139224,-21.69765650650144,1.5941564384680489,3,0.5450000762939453,0.3099994659423899,8.172500610351562,8.229999542236328,-6.479999542236328,4,-0.06303720258974133,2.170210477831143,37.61000061035156,-1.0900886658876898,39.16999816894531,1.5130878340863108,39.49499893188477,-0.06303720258974133
7606,2023-04-03,38.45000076293945,38.86999893188477,37.88999938964844,37.88999938964844,3033200.0,0.0015629428039842796,-2.4999897820859784,0.6913618039333886,61.205753539716824,56.036657391310726,0.7248856542378448,-0.7668134326980152,6.1449927902991845,6.2780512516471205,20.030782706787797,0.9799995422363352,-0.2838961629644814,0.5207502365112333,-2.5887328178845763,3.630233290907043,-1.0339912906866715,2.075491763709138,2.7731855087280266,51.7464710329595,-10.8124467214773,1.5547415271979037,4,0.4849987030029297,0.15999794006347656,7.342499732971191,8.169998168945312,-6.090000152587898,0,-0.1003901309170343,-1.783498505584395,38.38999938964844,2.170210477831143,37.61000061035156,-1.0900886658876898,39.16999816894531,-0.1003901309170343
7607,2023-04-04,37.02999877929688,39.18000030517578,36.959999084472656,38.68999862670898,4658000.0,-0.03693113018117955,-1.4666690685141113,-2.9642781724919876,53.00793681721943,57.54392024821338,2.1657013250627344,0.5390604800647552,7.236110215514131,7.663317655555609,19.816179993196165,2.220001220703125,0.10965378177276364,-0.8092515945434471,-3.913154175560024,2.2946509864731297,-2.361202885051732,0.7426996959648378,4.097723782196034,15.22305480351812,-47.29561923448186,1.5519512905082875,4,1.9050006866455007,1.5799999237060476,8.762501716613762,9.590000152587884,-5.3299980163574325,1,-0.09343773152936519,-2.4999897820859784,38.45000076293945,-1.783498505584395,38.38999938964844,2.170210477831143,37.61000061035156,-0.09343773152936519
7608,2023-04-05,36.0099983215332,36.77000045776367,35.380001068115234,36.77000045776367,4394700.0,-0.027545246864386974,2.6578828489685287,0.45783265427120134,46.85890737088571,58.06494703892324,2.9977202237168044,1.4723035845898096,7.947923036366177,8.660820528298771,19.496750458076566,1.6499977111816477,0.43153635866638496,-1.7262519836425767,-4.932930570031829,1.4804266027466753,-3.329591276837199,-0.12291269044795428,5.0241698039886415,15.555490669060351,-43.81716815954027,1.603339293194625,4,2.3500022888183594,2.6000003814697266,9.668750762939453,10.610000610351562,-5.149997711181644,2,-0.0672035068521013,-1.4666690685141113,37.02999877929688,-2.4999897820859784,38.45000076293945,-1.783498505584395,38.38999938964844,-0.0672035068521013
7609,2023-04-06,35.720001220703125,35.75,34.700000762939446,35.70000076293945,6244400.0,-0.0080532383878692,25.25063182490123,-0.02631631782362094,44.949495727925004,57.17575690945663,2.97332448753761,1.7803336607325733,7.930002224015574,8.832199123361633,18.813709418306175,1.309997558593757,0.6175198290276143,-1.9697490692138686,-5.268403334681501,1.3289051962537641,-3.619076201947685,-0.32042193648005224,5.088000222522453,22.76786968720343,-33.06577122941918,1.6493271327338157,4,2.299999237060547,2.6699981689453125,9.787497520446777,10.89999771118164,-3.2800025939941406,3,-0.06998879939990077,2.6578828489685287,36.0099983215332,-1.4666690685141113,37.02999877929688,-2.4999897820859784,38.45000076293945,-0.06998879939990077
7610,2023-04-10,35.66999816894531,35.880001068115234,34.810001373291016,35.43000030517578,3568600.0,-0.001399861423544202,2.2424053266749895,11.999618539004388,41.675488740175545,55.42244848670416,2.5850123997210517,1.9441927852997622,7.625182769130944,8.720574103232835,17.4890162032031,1.0699996948242188,0.6873985358802059,-2.028751945495607,-5.303028227585898,1.2455243365946842,-3.665890086540749,-0.3916138044504649,4.7715232334631,21.651730024991505,-29.540419953452638,1.6371381410451438,4,1.8375015258788991,2.720001220703125,9.587501525878906,10.950000762939453,-4.189998626708984,0,-0.08943086039982562,25.25063182490123,35.720001220703125,2.6578828489685287,36.0099983215332,-1.4666690685141113,37.02999877929688,-0.08943086039982562
7611,2023-04-11,36.099998474121094,36.67599868774414,35.58000183105469,36.16999816894531,3297100.0,0.012054957310038361,1.0258708221689465,-0.2916679912261182,37.14286835338628,53.212757654539224,1.6672103725156333,1.7047707258254476,6.777433600882027,8.173874580532946,15.869335378075359,1.0959968566894531,0.6832017669243413,-1.6642515182495146,-4.739914383543272,1.4114113470442433,-3.202082950896397,-0.12642008560263207,3.997031689919183,31.249952103405665,-13.882219579876416,1.5378314326468796,4,1.3800010681152344,2.2900009155273438,9.157501220703125,10.520000457763672,-4.509998321533203,1,-0.11606644885906736,2.2424053266749895,35.66999816894531,25.25063182490123,35.720001220703125,2.6578828489685287,36.0099983215332,-0.11606644885906736
7612,2023-04-12,34.380001068115234,36.540000915527344,34.330001831054695,36.540000915527344,5247800.0,-0.047645359520967046,1.0462955931413085,30.857275204359674,24.791671882071782,48.8631632685991,2.8891698458761397,3.4139314872581252,8.091702273557075,9.714252786751139,15.361571502990964,2.209999084472649,0.4197826164285914,-3.266248893737796,-6.670863743838375,0.13836595636278304,-4.968556318788089,-1.5639414686875028,5.393207331858996,2.0491502131694954,-38.02795486005496,1.70230742505029,4,2.5,3.4949989318847656,10.17249870300293,12.239997863769531,-2.3600006103515625,2,-0.05875510165812858,1.0258708221689465,36.099998474121094,2.2424053266749895,35.66999816894531,25.25063182490123,35.720001220703125,-0.05875510165812858
7613,2023-04-13,35.72999954223633,36.01499938964844,34.740001678466804,34.81999969482422,4500700.0,0.039266970104114174,-1.3831824680116978,-0.4212962554151927,30.90908427194951,45.49430591433243,1.117398007447676,2.1115489561097007,6.287847778094033,8.231856970549345,14.579472701955071,1.6349983215332031,0.09027942020374269,-1.8777503967285156,-5.353611289064368,1.5981104956073366,-3.615680842896438,-0.13981995056059304,3.6077523322243366,59.676026725681155,22.42014319505124,1.7379304461679248,4,1.0250015258789062,2.145000457763672,8.40250015258789,10.889999389648438,-3.8899993896484375,3,-0.11279033951660222,1.0462955931413085,34.380001068115234,1.0258708221689465,36.099998474121094,2.2424053266749895,35.66999816894531,-0.11279033951660222
7614,2023-04-14,35.36000061035156,35.97999954223633,35.189998626708984,35.34000015258789,3512600.0,-0.010355413843411654,-3.937451571757245,0.02197852870036177,26.595744288376352,40.79299455463404,1.268015640149251,2.511055101815998,6.277698477400222,8.502847046124714,14.093953326893505,0.7900009155273438,-0.21524522904861243,-2.1847494125366183,-5.779628451052453,1.4101296259792164,-3.982188931794539,-0.38730989327869736,3.5771312606366266,43.904525121587376,10.90702998587983,1.7974395192579187,4,1.3950004577636719,2.5149993896484375,7.904998779296875,10.85999870300293,-1.3800010681152344,4,-0.12726244124222774,-1.3831824680116978,35.72999954223633,1.0462955931413085,34.380001068115234,1.0258708221689465,36.099998474121094,-0.12726244124222774
7615,2023-04-17,36.060001373291016,36.27000045776367,35.029998779296875,35.125,3504800.0,0.019796401325132607,-1.2044399534778054,46.748998664886514,30.430795061942504,37.373554723770226,0.22657375547792924,1.8541361009758504,5.160449735298229,7.7169619995392935,13.437872306302243,1.2400016784667969,-0.5797387471782542,-1.4517486572265597,-5.0903567097149605,2.186859395261841,-3.2710526834707565,0.3675553690176372,2.508560094502492,73.7426197866953,43.61476346243047,1.8193040262441997,4,0.6949996948242188,1.8149986267089844,6.214997291564941,9.549997329711914,-1.3800010681152344,0,-0.10038831416305216,-3.937451571757245,35.36000061035156,-1.3831824680116978,35.72999954223633,1.0462955931413085,34.380001068115234,-0.10038831416305216
7616,2023-04-18,35.209999084472656,36.25500106811523,35.110000610351555,36.16999816894531,2563600.0,-0.023571887311350515,1.0265407259371542,-1.0267354807123477,30.389015347130467,34.86034122709368,0.6354764890262459,2.6817527925616815,5.707544395129744,8.466004454072689,13.154946408379582,1.1450004577636719,-0.8499298214540616,-2.2002508163452177,-5.981245961944218,1.5807443292537826,-4.090748389144714,-0.3097532435457211,3.019477612381749,39.81889674076254,10.938209957513024,1.8904975727995,4,0.34000205993652344,2.6650009155273438,6.1449995040893555,9.479999542236328,-1.2399978637695312,1,-0.10593580344287001,-1.2044399534778054,36.060001373291016,-3.937451571757245,35.36000061035156,-1.3831824680116978,35.72999954223633,-0.10593580344287001
7617,2023-04-19,35.11999893188477,35.470001220703125,34.43000030517578,34.610000610351555,2360600.0,-0.002556096419428,-1.3908096376033148,-0.5312487582353977,31.057063810365648,33.10458083148034,0.47612000211802297,2.653403616861958,5.519261405962837,8.448386978982619,13.495558790088364,1.0400009155273438,-1.3005452111835965,-2.128750991821285,-6.015194844631999,1.7576928609894296,-4.071972918226642,-0.18552906541592762,2.797519775705659,37.499922254817996,5.126774730916324,1.9432219264053572,4,0.38300132751464133,2.7550010681152273,5.57499980926513,9.489999771118157,-1.4799995422363281,2,-0.10051249677265972,1.0265407259371542,35.209999084472656,-1.2044399534778054,36.060001373291016,-3.937451571757245,35.36000061035156,-0.10051249677265972
7618,2023-04-20,34.61999893188477,35.18000030517578,34.549999237060554,34.689998626708984,2218000.0,-0.014236902483105163,-5.000036330608876,-0.137254755297567,34.4755900995347,31.94081353943698,0.847317918116488,2.9419484339273367,5.685909357706485,8.821281166533488,14.909421788076893,0.6300010681152273,-1.686453547403005,-2.3987508773803654,-6.338096714023621,1.54059495926289,-4.368423795701993,-0.4290779590587377,3.010518425582802,10.326011464823283,-22.1855130937238,1.9696729183216288,4,0.8830013275146413,3.2550010681152273,5.617500305175774,9.989999771118157,-0.5099983215332173,3,-0.07510105587341653,-1.3908096376033148,35.11999893188477,1.0265407259371542,35.209999084472656,-1.2044399534778054,36.060001373291016,-0.07510105587341653
7619,2023-04-21,34.919998168945305,35.029998779296875,34.459999084472656,34.689998626708984,2398100.0,0.008665489494982026,1.5333276819395583,-3.2857220708449186,31.038247857724656,30.758897885831324,0.47148606506415547,2.3862513250469632,5.077540497631425,8.410597343362312,16.224490280535118,0.5699996948242188,-1.9140247515727609,-1.8587514877319435,-5.688513456240976,1.971010480777089,-3.77363247198646,0.05612949652257271,2.4464779464092388,26.630316474722065,-4.769830730828051,1.9148809842545151,4,0.5830020904541087,2.9550018310546946,5.3175010681152415,9.690000534057624,-0.02999877929686079,4,-0.08820155148508824,-5.000036330608876,34.61999893188477,-1.3908096376033148,35.11999893188477,1.0265407259371542,35.209999084472656,-0.08820155148508824
7620,2023-04-24,34.47999954223633,35.169998168945305,34.169998168945305,34.919998168945305,4132300.0,-0.012600190428998181,1.1276626828724223,-1.913041314912207,29.171029752240727,29.873138041259594,0.8101249757156666,2.5041383051904234,5.22026533459146,8.733195385302452,17.708913171538,1.0,-2.020757529438967,-2.0127500534057603,-5.614269813075474,1.5887697062639532,-3.813509933240617,-0.21199017357090355,2.64355863037423,14.868150706861845,-13.381719431513003,1.8007598798348583,4,0.875,3.3149986267089844,5.652500152587891,10.129999160766602,0.020000457763671875,0,-0.014501160285327885,1.5333276819395583,34.919998168945305,-5.000036330608876,34.61999893188477,-1.3908096376033148,35.11999893188477,-0.014501160285327885
7621,2023-04-25,33.169998168945305,34.59999847412109,33.139999389648445,34.419998168945305,5070300.0,-0.03799307977618549,-1.2290103899734692,2.840917957743472,29.511670060208957,30.397582283274836,1.8559731737530782,3.425873066836182,6.280952902729105,9.926247620408155,19.009430729986317,1.459999084472642,-2.1244409698413165,-2.9647512435913157,-6.3788050604213,0.4493025732386684,-4.671778152006311,-1.25772433517632,3.658204003298728,1.28750024558057,-27.428317628739805,1.7070269084149927,4,1.5350017547607493,4.11000061035157,6.47500133514405,11.440000534057624,4.8500022888183665,1,0.045523129924203154,1.1276626828724223,34.47999954223633,1.5333276819395583,34.919998168945305,-5.000036330608876,34.61999893188477,0.045523129924203154
7622,2023-04-26,33.130001068115234,34.27000045776367,33.05500030517578,33.669998168945305,4021200.0,-0.0012058216170635072,-2.5217465819691616,0.4319976806640568,32.93839440920512,30.623061187414347,1.8997947120904897,3.1247800180764784,6.048300286009521,9.789116598942513,20.803131845477363,1.2150001525878906,-2.2018308114201517,-2.6864984512329073,-5.9656656223215805,0.5926687198557659,-4.326082036777244,-1.0469148656885707,3.2556167702173298,3.5294476677389706,-25.74187337079791,1.639583585544338,4,1.5324993133544922,4.1074981689453125,5.662497520446777,11.479997634887695,5.840000152587898,2,0.025354667235321093,-1.2290103899734692,33.169998168945305,1.1276626828724223,34.47999954223633,1.5333276819395583,34.919998168945305,0.025354667235321093
7623,2023-04-27,34.990001678466804,35.22999954223633,33.5,33.544998168945305,6304700.0,0.056142485674160136,-1.254071288870775,-2.675946791751794,46.35364802876155,32.81838382523492,-0.08516998656200059,0.9861273927334153,3.950662259531846,7.770585765203727,22.402548311763383,2.0999984741210938,-2.2348448923918056,-0.6174980163574162,-3.50631417530213,2.2713181425872975,-2.0619060958297766,0.8269100631149442,0.9293297052238074,88.96561158826543,56.439720653301904,1.4444080794723584,4,-0.3275012969970774,2.247497558593743,3.512497901916497,9.619997024536126,3.739997863769524,3,-0.038582515691880204,-2.5217465819691616,33.130001068115234,-1.2290103899734692,33.169998168945305,1.1276626828724223,34.47999954223633,-0.038582515691880204
7624,2023-04-28,36.900001525878906,36.90999984741211,34.830001831054695,34.889999389648445,6679100.0,0.054587017884812905,1.049260361701161,1.391001560194174,55.181145168091014,35.56842272591809,-1.959846683071369,-1.0327402198563789,1.803233733532366,5.732150456671107,22.917716450145342,2.0799980163574148,-1.9267512739849337,1.3280017852783175,-1.4733259237102985,4.129329494266933,-0.07266206921599405,2.728665639772629,-3.845001220703125,99.74064013695309,63.11948984966541,1.4006638544943084,4,-1.917501449584961,0.3374977111816406,2.082498550415039,7.709997177124023,2.819999694824226,4,-0.07560977778200506,-1.254071288870775,34.990001678466804,-2.5217465819691616,33.130001068115234,-1.2290103899734692,33.169998168945305,-0.07560977778200506
7625,2023-05-01,35.970001220703125,37.47000122070313,35.880001068115234,36.77999877929688,7131100.0,-0.025203259260668243,-2.2121284515378417,-0.40298343170560935,49.474546060097694,37.68903724958112,-1.166640143998741,-0.30918817261587606,2.5332960293080617,6.573148542215037,23.32909684909787,1.5900001525878977,-1.7826836504756756,0.5190013885498033,-1.9603783739458507,2.998381151045457,-0.7206884926980237,1.7586912697976302,-2.8379009246826143,66.02492210761322,27.537778048064467,1.239689881247826,5,-0.7075004577636719,1.227499008178711,3.1287479400634766,8.639997482299805,3.3499984741210938,0,-0.030025070736807935,1.049260361701161,36.900001525878906,-1.254071288870775,34.990001678466804,-2.5217465819691616,33.130001068115234,-0.030025070736807935
7626,2023-05-02,34.59000015258789,36.52999877929688,34.459999084472656,35.9900016784668,8191000.0,-0.03836533281297061,-1.4939700340104876,1.7284021550749604,50.87281423849375,39.89078729715091,0.12981692948042678,0.8082431362176408,3.7025499700636217,7.894338649339275,24.046928955034943,2.069999694824226,-1.5877940108219661,-0.6679996490478501,-2.730298961719029,1.394299663623329,-1.6991493053834361,0.36315000728773583,-1.2843838195800785,34.767826253752,-7.9844380921449485,1.0311496563355877,5,0.6725006103515625,2.6075000762939453,4.557498931884766,10.019998550415039,4.459999084472656,1,-0.002601912465766687,-2.2121284515378417,35.970001220703125,1.049260361701161,36.900001525878906,-1.254071288870775,34.990001678466804,-0.002601912465766687
7627,2023-05-03,33.56999969482422,37.68000030517578,33.029998779296875,37.66999816894531,12859600.0,-0.02948830451760953,1.2572807893084847,2.9285671467730423,40.76923202324028,40.5900808442293,1.01339759230639,1.6398124438219668,4.533968861614596,8.853470675779342,24.631006403920114,4.650001525878906,-1.5071314682205283,-1.5150001525878878,-3.531401687474755,0.5014013822989796,-2.5232009200313215,-0.5067993851444541,3.9000015258789134,11.612919103833566,-27.80070073788195,1.008200767443435,5,1.7849998474121094,3.102499008178711,5.467499732971191,11.039999008178711,8.020000457763672,2,0.13255885622261565,-1.4939700340104876,34.59000015258789,-2.2121284515378417,35.970001220703125,1.049260361701161,36.900001525878906,0.13255885622261565
7628,2023-05-04,33.59000015258789,34.540000915527344,33.080001831054695,33.650001525878906,4846700.0,0.0005957836742773726,-1.7037069741977866,0.014634486736943961,42.2026427276256,41.830569163107185,0.9296941583569875,1.5064525732678078,4.276597962598345,8.756452341602767,24.619515785174812,1.4599990844726491,-1.3657570347779924,-1.373999786376956,-3.446348533470797,0.6983489607168849,-2.4101741599238764,-0.33782541283003553,4.090000152587891,12.043036333954076,-25.69532997904716,1.0361743735469215,5,1.7649993896484375,3.0549983978271484,5.5099992752075195,11.019998550415039,7.6899986267089915,3,0.16016674735563363,1.2572807893084847,33.56999969482422,-1.4939700340104876,34.59000015258789,-2.2121284515378417,35.970001220703125,0.16016674735563363
7629,2023-05-05,33.220001220703125,34.060001373291016,32.86999893188477,33.959999084472656,5545200.0,-0.011015151241559606,1.5319135121095881,12.333015449170322,37.11433741099757,42.713158902969056,1.1546083625038932,1.7703198616014788,4.406480577840796,9.05368513884013,24.393382516904268,1.190002441406243,-1.2424760319483,-1.6189987182617216,-3.7981817089027885,0.5601842723793453,-2.708590213582255,-0.5294072229411881,4.459999084472656,7.276552783578112,-24.83730477978078,1.089591495320532,5,2.0549983978271484,2.9299983978271484,5.879998207092285,11.389997482299805,9.750000000000007,4,0.1658638807664854,-1.7037069741977866,33.59000015258789,1.2572807893084847,33.56999969482422,-1.4939700340104876,34.59000015258789,0.1658638807664854
7630,2023-05-08,32.47999954223633,33.72499847412109,32.28499984741211,33.209999084472656,5096000.0,-0.022275787214770415,-1.5714285714285587,0.986488715680513,37.48854454437091,43.59947829009816,1.766881690976291,2.381164808432871,4.966963571148028,9.716357928709215,24.33252001945216,1.4399986267089773,-1.167685402357776,-2.199500465393065,-4.580234680247052,0.1812337494609224,-3.3898675728200587,-1.0091333579660713,5.007600708007814,3.614451867999465,-26.387750200145803,1.1903671074269941,5,2.502500534057617,3.252500534057617,6.795000076293945,12.129999160766602,11.630001068115234,0,0.22290645875939918,1.5319135121095881,33.220001220703125,-1.7037069741977866,33.59000015258789,1.2572807893084847,33.56999969482422,0.22290645875939918
7631,2023-05-09,31.90999984741211,32.25,31.65500068664551,32.06999969482422,4778000.0,-0.017549251935271792,1.288456882954907,0.2191780106080004,35.90869509883376,43.9295117000569,2.3907696747594542,2.762816507319144,5.345830301797761,10.151598877198055,24.871453312298613,0.8249988555908168,-1.10468019207363,-2.560000228881833,-5.143226036726205,0.023225578962538407,-3.851613132804019,-1.2683873249596473,5.26544437866211,4.232351484012246,-23.79609134768401,1.2916129039221849,5,2.757500648498535,3.507500648498535,6.907499313354492,12.69999885559082,11.389999389648438,1,0.23221560272157316,-1.5714285714285587,32.47999954223633,1.5319135121095881,33.220001220703125,-1.7037069741977866,33.59000015258789,0.23221560272157316
7632,2023-05-10,32.360000610351555,32.740001678466804,31.72500038146973,32.279998779296875,5556700.0,0.014102186308093678,1.416658340977797,-0.5000119209402794,40.03528090333636,43.22747090834299,2.0339494410936396,2.270112912131971,4.704695451808945,9.605291427848364,24.81060981625818,1.0150012969970739,-0.9714294757100319,-2.0089994430542077,-4.759578016079189,0.7415791299707699,-3.3842887295666984,-0.6337101565417171,4.373808132568371,24.436737184568187,-5.590073870636203,1.3752892865124895,5,2.307499885559089,3.057499885559089,6.412498474121101,12.249998092651374,9.889999389648445,2,0.2067366656528722,1.288456882954907,31.90999984741211,-1.5714285714285587,32.47999954223633,1.5319135121095881,33.220001220703125,0.2067366656528722
7633,2023-05-11,31.70000076293945,32.56999969482422,31.59000015258789,32.290000915527344,4350900.0,-0.020395544961793965,-1.4197478536477393,-7.374833110815119,36.23932822207405,41.12282458100778,2.4341625354220504,2.753909483081447,5.1555035766388535,10.205843265344445,24.769026610702145,0.9799995422363281,-0.7588989054397288,-2.46749935150147,-5.38374007891905,0.44874137591611074,-3.9256197152102636,-1.009378987792676,4.627503335478526,4.453463805181665,-24.9288246503612,1.458120363708791,5,2.9349994659423864,2.9349994659423864,7.072498321533207,12.90999794006348,10.719997406005863,3,0.3119873549407248,1.416658340977797,32.360000610351555,1.288456882954907,31.90999984741211,-1.5714285714285587,32.47999954223633,0.3119873549407248
7634,2023-05-12,30.86000061035156,31.76000022888184,30.729999542236328,31.71999931335449,6539500.0,-0.026498426888681204,1.191489577563074,1.4576245433679154,35.041329557309155,39.51913385847571,2.6007879815549124,3.4145616319485192,5.7690141854308585,10.981067025766396,24.864973548089548,1.0300006866455114,-0.6174641655272666,-3.082499504089359,-6.291079463575937,0.12608045539721857,-4.686789483832651,-1.4782095243460667,4.993753093483409,4.3406048239697,-25.76733750248738,1.6042899797432892,5,3.3449993133544957,3.3449993133544957,7.624999046325687,13.74999809265137,10.149997711181644,4,0.337653854920861,-1.4197478536477393,31.70000076293945,1.416658340977797,32.360000610351555,1.288456882954907,31.90999984741211,0.337653854920861
7635,2023-05-15,32.439998626708984,32.459999084472656,30.729999542236328,30.979999542236328,11737800.0,0.05119889776759878,1.3066660563151042,-1.697675914364353,47.049314449192536,39.094300548553356,0.5223290536136815,1.6331913087114884,3.9787957092324717,9.369891024523653,24.967941235868572,1.7299995422363281,-0.7155603661262973,-1.3215013504028335,-4.434112661898247,1.7911099610925802,-2.8778070061505403,0.2348043053448734,2.798904577734149,85.07449089977386,49.200940705602754,1.5563056557477069,5,1.7650012969970703,1.7650012969970703,5.76500129699707,12.170000076293945,8.620002746582031,0,0.32459935387680416,1.191489577563074,30.86000061035156,-1.4197478536477393,31.70000076293945,1.416658340977797,32.360000610351555,0.32459935387680416
7636,2023-05-16,31.479999542236328,32.72999954223633,31.28000068664551,32.310001373291016,4054100.0,-0.02959306797510941,-1.3577225938710586,-0.5684947613199905,43.792319743367614,39.430199184123055,1.1116871533887718,2.4236838397974054,4.779817256977452,10.29840172889601,25.000059941141966,1.4499988555908168,-1.1310576125336667,-2.0950004577636747,-5.288121627739223,1.0981207122118768,-3.6915610427514522,-0.49843987277590074,3.2178352227419893,37.313393179100665,-2.5419390306975487,1.5965605849877753,5,1.1550006866455078,2.7250003814697266,6.46875,13.129999160766602,9.760002136230469,1,0.4012071553930525,1.3066660563151042,32.439998626708984,1.191489577563074,30.86000061035156,-1.4197478536477393,31.70000076293945,0.4012071553930525
7637,2023-05-17,31.59000015258789,32.029998779296875,31.11000061035156,31.479999542236328,3969100.0,0.003494301523225163,-1.1647054599635487,-0.13253056347090725,35.26862540667507,38.659752815128556,0.7725265468802078,2.145674818116987,4.5326955469277905,10.146215399682191,24.75744639333038,0.919998168945316,-1.4304862845504474,-1.808499908447267,-5.032138469054303,1.4151386521597686,-3.4203191887507884,-0.1966806281437492,2.6316943856613904,43.000030517578125,8.9702978480695,1.6118192803035185,5,0.8050003051757812,2.614999771118164,6.344999313354492,13.019998550415039,9.970001220703125,2,0.37068689547041234,-1.3577225938710586,31.479999542236328,1.3066660563151042,32.439998626708984,1.191489577563074,30.86000061035156,0.37068689547041234
7638,2023-05-18,32.02000045776367,32.060001373291016,31.43000030517578,31.489999771118164,3597400.0,0.013611912095560896,1.0655687471272635,4.818161326120127,25.745524841221766,37.396551418486794,0.10773045136706116,1.5925529110395118,3.992244532037276,9.689194585771304,24.4925829966736,0.6300010681152344,-1.667411115927095,-1.2484996795654268,-4.474429770375387,1.9774304112445371,-2.8614647249704106,0.36446536583955336,1.782690680964052,64.50004577636719,37.180244121081444,1.6129650454049818,5,0.20749855041503906,2.184999465942383,5.357500076293945,12.444999694824219,9.979999542236328,3,0.31948780124879517,-1.1647054599635487,31.59000015258789,-1.3577225938710586,31.479999542236328,1.3066660563151042,32.439998626708984,0.31948780124879517
7639,2023-05-19,31.84000015258789,32.137001037597656,31.520000457763672,32.02000045776367,4130700.0,-0.005621496021313677,1.9806685832227628,-0.33962277731193746,27.819546407567742,36.32221829217533,0.07978142120602527,1.6126582645226435,4.1032030427887065,9.829836000076384,24.14629473817806,0.6170005798339844,-1.703404426248838,-1.2745000839233427,-4.462316217603004,1.9133160497563182,-2.868408150763173,0.31940798291648775,1.5939679945608631,55.500030517578125,31.70982398134116,1.5939080668398296,5,-0.10499954223632457,2.364999771118164,5.475000381469727,12.625,10.110000610351562,4,0.3322863682680448,1.0655687471272635,32.02000045776367,-1.1647054599635487,31.59000015258789,-1.3577225938710586,31.479999542236328,0.3322863682680448
7640,2023-05-22,33.97999954223633,34.240001678466804,32.0,32.0,6299600.0,0.06721103578495113,-1.2626284811528938,-10.999978807273344,46.97119846654469,37.5513853330321,-2.039546997270328,-0.5973467777079122,1.9550013299114681,7.684876164951554,23.058146433703968,2.4000015258789134,-1.7220146172428699,0.8904993057251005,-2.2598495898896402,4.040848201339838,-0.6846751420822699,2.465673753532471,-3.25,91.69322531934347,66.42924875619104,1.5751744478073693,5,-1.4949989318847656,0.22500038146972656,3.335000991821289,10.485000610351562,7.900001525878899,0,0.2068863706298394,1.9806685832227628,31.84000015258789,1.0655687471272635,32.02000045776367,-1.1647054599635487,31.59000015258789,0.2068863706298394
7641,2023-05-23,34.68000030517578,35.90999984741211,33.630001068115234,33.93000030517578,11164600.0,0.020600375879033406,-2.377779787167909,0.37878796636129813,55.69231082231571,39.29105532402981,-2.5762188782386204,-1.2421050380883827,1.2773297689954148,6.981220681354998,21.704099508545394,2.279998779296875,-1.6318217104754567,1.5149999618530288,-1.7148451218754417,4.744845045581499,-0.09992258001121002,3.129922503717264,-3.879800720214842,74.37500546375999,45.42686695793162,1.6149225418642357,5,-1.3600006103515625,-0.47500038146972656,2.635000228881836,9.114999771118164,7.1699981689453125,1,0.18396773390924848,-1.2626284811528938,33.97999954223633,1.9806685832227628,31.84000015258789,1.0655687471272635,32.02000045776367,0.18396773390924848
7642,2023-05-24,33.970001220703125,34.990001678466804,33.759998321533196,34.380001068115234,6021100.0,-0.020472868460923666,-1.9638433502925183,-0.5466664632161459,51.8199287265377,41.022233157859105,-1.8034792671703315,-0.49112903658279095,1.9390042131338134,7.655616466107773,20.2395045791992,1.230003356933608,-1.505447916627574,0.7630008697509751,-2.4867130596411187,4.0127147991430725,-0.8618560949450753,2.3878578344470256,-2.9654096252441384,56.69645480051601,24.55201458389726,1.6248569646960487,5,-0.6500015258789062,0.2349987030029297,2.742499351501465,9.82499885559082,8.449996948242188,2,0.21401236963550496,-2.377779787167909,34.68000030517578,-1.2626284811528938,33.97999954223633,1.9806685832227628,31.84000015258789,0.21401236963550496
7643,2023-05-25,33.639999389648445,34.472000122070305,33.509998321533196,34.060001373291016,3317800.0,-0.009714507482959989,-1.829399918096643,1.02439546329979,52.01922166982483,42.9086656148053,-1.3067696498986479,-0.2819051137948847,2.2235875595199843,7.941347717310329,19.489086128627843,0.9620018005371094,-1.3042337850145458,0.5004991531372127,-2.6477773037701553,3.6487756100445843,-1.0736390753164713,2.0746373815908967,-2.4391914641113317,48.29155413742661,12.46441512569411,1.5741382284536853,5,-0.31999969482422586,0.5650005340576101,3.0490007400512624,8.995000839233391,7.459999084472649,3,0.2354340703727742,-1.9638433502925183,33.970001220703125,-2.377779787167909,34.68000030517578,-1.2626284811528938,33.97999954223633,0.2354340703727742
7644,2023-05-26,34.110000610351555,34.200000762939446,33.387001037597656,33.639999389648445,3122500.0,0.013971499085334127,1.5015317440755285,-1.119045240279365,58.04541409795974,44.13045446466832,-1.4162059475203748,-1.0241521177703063,1.7088243625333064,7.436225386077901,19.94481242049876,0.8129997253417898,-1.1727301999646969,1.1100004196166893,-1.5453460383477164,3.765346877581095,-0.21767280936551714,2.437673648598892,-2.7208250079394425,53.96421208937105,13.481482186843756,1.3276732289822035,5,-0.6000003814697195,0.09499931335449929,2.5789995193481516,7.829999923706062,7.020000457763672,4,0.2313104441063547,-1.829399918096643,33.639999389648445,-1.9638433502925183,33.970001220703125,-2.377779787167909,34.68000030517578,0.2313104441063547
7645,2023-05-30,34.889999389648445,35.060001373291016,34.09999847412109,34.630001068115234,4758500.0,0.02286715817472551,2.1999974568782146,0.5531864813973437,64.41005560087204,46.42131400439104,-2.025083609312638,-1.9913057684595685,0.8889805000350108,6.606124064911988,20.98816082772102,0.960002899169929,-0.8979119374636753,1.9439992904663157,-0.4918936512781613,4.379892232210789,0.7260528195940807,3.161945761338554,-3.319990817436331,59.571900953901846,13.904607359466482,1.2179464708722374,5,-1.3799991607666087,-0.6849994659423899,1.7990007400512624,7.050001144409173,7.319999694824212,1,0.2023502865232394,1.5015317440755285,34.110000610351555,-1.829399918096643,33.639999389648445,-1.9638433502925183,33.970001220703125,0.2023502865232394
7646,2023-05-31,34.5,34.665000915527344,33.950000762939446,34.540000915527344,4972600.0,-0.011177970664113968,3.931019967904077,-0.15385066830992727,60.40855857861695,49.21463991238457,-1.2981621662439906,-1.6953143248832419,1.2170177264711768,6.939412291872046,21.26413978239893,0.9399986267089986,-0.5174733445351336,1.558499908447267,-0.8649058302020762,3.9819056470966103,0.34679703912259896,2.7702027777719387,-2.7563917767798856,66.52712128363511,17.42354329136341,1.2117028693246712,5,-0.8299999237060547,-0.2950000762939453,2.0749988555908203,7.149999618530266,8.990001678466797,2,0.21391307443812257,2.1999974568782146,34.889999389648445,1.5015317440755285,34.110000610351555,-1.829399918096643,33.639999389648445,0.21391307443812257
7647,2023-06-01,38.02000045776367,38.09000015258789,35.29999923706055,35.34000015258789,10396200.0,0.10202899877575855,-1.0217382290419865,-66.99847415601755,74.04870619629958,54.58166006294877,-4.257913133356972,-5.127740212769176,-2.3611036963432923,3.384988656109556,21.46797506361452,3.5900001525878906,-0.3211837641965971,4.856000328063963,1.537716627561558,8.174284028566369,3.1968584778127607,6.515142178315166,-6.109736569575876,98.51159455673502,41.95239375133925,1.6591418502512023,6,-3.2150001525878906,-3.6100006103515625,-2.027501106262207,3.114999771118164,6.840000152587891,3,0.10073640111109827,3.931019967904077,34.5,2.1999974568782146,34.889999389648445,1.5015317440755285,34.110000610351555,0.10073640111109827
7648,2023-06-02,38.97000122070313,39.650001525878906,38.05500030517578,38.31999969482422,7460600.0,0.024986868792777006,-1.7033912003362106,0.24253785517247534,80.60377588811912,60.4465744496767,-4.602368431024246,-5.959569045399874,-3.3874317407613503,2.381469378993735,21.87785747685231,1.6300010681152344,0.059895446076197345,5.537001037597662,1.3221592417172374,9.75184283347809,3.429580139657446,7.644421935537874,-6.68895315665133,89.14257940027103,24.904949813961935,2.1074208979402136,6,-3.145000457763679,-3.780000686645515,-3.0200014114379954,1.0174980163574148,7.63999938964843,4,0.08852955709966315,-1.0217382290419865,38.02000045776367,3.931019967904077,34.5,2.1999974568782146,34.889999389648445,0.08852955709966315
7649,2023-06-05,38.72999954223633,39.45100021362305,38.599998474121094,38.7400016784668,3889300.0,-0.0061586264036168625,-5.303616840915513,-0.015387865769921308,76.40637691631623,63.717149832984646,-3.667965049692512,-5.571247572193158,-3.2442388479937705,2.54844971456545,22.2119650965782,0.8510017395019531,0.5807608734790293,5.021499443054196,0.19006588532856483,9.852933000779831,2.6057826641913806,7.437216221917012,-5.859435201238355,83.85961648243469,21.338266686985428,2.4157167788628175,6,-2.211498260498047,-3.539999008178711,-2.7799997329711914,0.8625011444091797,8.889999389648445,0,0.06119284688604765,-1.7033912003362106,38.97000122070313,-1.0217382290419865,38.02000045776367,3.931019967904077,34.5,0.06119284688604765
7650,2023-06-06,39.72000122070313,40.38000106811523,38.63000106811523,38.72999954223633,4340700.0,0.025561623810172573,-1.9411798647864218,-98.9790236460724,84.50585159557454,66.91865436334675,-4.199772423809819,-6.314798821237396,-4.337015580977749,1.479105516597663,22.40213805363136,1.75,1.23743873006606,5.649501037597666,0.16486000518868593,11.134142070006646,2.9071805213931725,8.391821553802156,-6.307081904914682,89.7356171681542,23.033156385691697,2.7423205162044906,6,-2.836500167846687,-4.165000915527351,-3.610001564025886,-0.1275005340576243,8.349998474121087,1,0.03549848449342852,-5.303616840915513,38.72999954223633,-1.7033912003362106,38.97000122070313,-1.0217382290419865,38.02000045776367,0.03549848449342852
7651,2023-06-07,39.31999969482422,40.54999923706055,39.25,40.060001373291016,4960700.0,-0.010070531560568585,-1.9545401344679154,-0.7474751756106341,81.6025961136273,70.22783962857892,-3.4334322564952657,-5.619299406810875,-4.050747125456823,1.7905654991184292,22.34197301509171,1.2999992370605469,1.9098242306619255,4.878999519348142,-0.9795110331350045,10.737510071831284,1.9497442431065721,7.808254795589715,-5.2103722038030895,76.57143729073661,6.586953716103579,2.929255276241572,6,-2.351499557495117,-3.6800003051757812,-3.089999198913574,0.07500076293945312,9.170001983642578,2,0.0734994764007808,-1.9411798647864218,39.72000122070313,-5.303616840915513,38.72999954223633,-1.7033912003362106,38.97000122070313,0.0734994764007808
7652,2023-06-08,39.04999923706055,39.5099983215332,38.68000030517578,39.31999969482422,4183600.0,-0.0068667461815675734,1.5538490430944933,0.3648646558790022,79.12176683269695,73.2392335355647,-2.64522756486123,-5.083011703909158,-3.8730433389133765,1.9684377872602994,22.50858606532886,0.8299980163574219,2.24445127301086,4.274499130249026,-1.841996289993176,10.390994550491232,1.216251420127925,7.3327468403701275,-4.1675271365146855,39.879733781413925,-29.526240259862227,3.0582477101211025,6,-2.0814990997314453,-3.4099998474121094,-2.8199987411499023,0.0025005340576171875,8.900001525878906,3,0.11370044886434849,-1.9545401344679154,39.31999969482422,-1.9411798647864218,39.72000122070313,-5.303616840915513,38.72999954223633,0.11370044886434849
7653,2023-06-09,41.59000015258789,41.77999877929688,39.625,39.91799926757813,7207400.0,0.06504483905640512,1.1003905792507718,-6.192585371367187,83.78376520723067,76.09905032548369,-4.4018264673457494,-7.21395173238129,-6.467251501573088,-0.6683785099322961,22.876727222564746,2.7299995422363352,2.515207795898391,6.320000076293944,-0.3258187491206854,12.965818901708573,2.9970906635866257,9.642909489001259,-6.0274247956602665,94.02520099134115,21.915886567072633,3.3229094127073155,6,-3.7250003814697266,-5.335000991821289,-5.576251029968262,-2.770000457763672,5.9399986267089915,4,0.07862468010979806,1.5538490430944933,39.04999923706055,-1.9545401344679154,39.31999969482422,-1.9411798647864218,39.72000122070313,0.07862468010979806
7654,2023-06-12,41.27999877929688,42.10499954223633,41.06999969482422,41.54999923706055,5583300.0,-0.007453747827690704,-2.000005528557765,-0.16148344189548017,78.96822813809311,77.7166250518416,-3.316576439213023,-6.412032623436524,-6.165886176256329,-0.45670064891090334,22.896765522413677,1.0349998474121094,2.9168335254966067,5.48899879455567,-1.3325766271957704,12.310574216307113,2.078211083679946,8.899786505431393,-4.846984143237563,76.25896042592922,6.353129483693763,3.4107877108757214,6,-3.2524986267089915,-4.862499237060554,-5.2799997329711985,-2.4599990844726634,4.540000915527337,0,0.12911826522940295,1.1003905792507718,41.59000015258789,1.5538490430944933,39.04999923706055,-1.9545401344679154,39.31999969482422,0.12911826522940295
7655,2023-06-13,42.97000122070313,43.13999938964844,41.88999938964844,42.75,6606500.0,0.04093998283386169,3.464305177111717,-0.8148179544780709,80.50034525928127,79.94904579413763,-4.17940717061024,-7.6657313018325155,-7.8702102853191604,-2.2462568413012676,23.59937882837132,1.8600006103515554,3.434333389007705,6.652501106262214,-0.685945370342786,13.99094758286721,2.983277867959714,10.321724344564714,-5.629468999655494,96.18838107978209,25.738812814824,3.6692232383024987,6,-3.75000190734864,-6.035001754760749,-7.257501602172859,-4.230001449584968,1.8699989318847585,1,0.10821497740477737,-2.000005528557765,41.27999877929688,1.1003905792507718,41.59000015258789,1.5538490430944933,39.04999923706055,0.10821497740477737
7656,2023-06-14,44.11000061035156,44.5,42.81999969482422,42.86000061035156,7934400.0,0.026530122347289353,-1.5263127703268589,5.681786655569244,86.16259194582587,81.29503309964056,-4.260956696099953,-8.233124212987065,-9.01351405141616,-3.521386842470079,24.67667784388375,1.6800003051757812,3.930257187462203,7.161000442504886,-0.5869580678469433,14.908958952856715,3.2870211873289747,11.034979697680797,-5.725564298955781,93.29897920793248,20.23771322435286,3.873979255175914,6,-2.832500457763672,-6.495000839233398,-8.752500534057617,-5.662500381469727,1.4899978637695312,2,0.089775539099479,3.464305177111717,42.97000122070313,-2.000005528557765,41.27999877929688,1.1003905792507718,41.59000015258789,0.089775539099479
7657,2023-06-15,43.29999923706055,44.400001525878906,43.22000122070313,43.54999923706055,6240100.0,-0.018363213830945302,-4.756154747948583,-0.2,83.31031801132877,81.59576000221941,-2.931502336305904,-6.852172448101989,-8.170519558475519,-2.878943891583127,25.722275627784402,1.1800003051757741,4.322976468786081,5.765499114990234,-2.04686213203793,13.577860362018399,1.8593184914761522,9.671679738504317,-3.692450187943919,75.38459973457532,-0.7764133909085444,3.906180623514083,6,-1.75,-5.684999465942383,-8.257498741149902,-6.082499504089348,0.8600006103515625,3,0.11986149036612725,-1.5263127703268589,44.11000061035156,3.464305177111717,42.97000122070313,-2.000005528557765,41.27999877929688,0.11986149036612725
7658,2023-06-16,42.25,43.560001373291016,41.79999923706055,43.5099983215332,5855000.0,-0.024249405440216476,1.5882300142770192,5.0399932861328125,76.98937096491034,81.66053711872988,-1.5279907066325507,-5.266486798750172,-7.066165343703986,-1.9848299165325045,26.45144879972411,1.7600021362304688,4.830244135263733,4.20399990081787,-3.425586308920934,11.833586110556674,0.38920679594846774,8.018793005687272,-1.6639607607067006,34.402338197906026,-42.72542809696747,3.814793104869402,6,-0.6849994659423828,-4.635000228881836,-7.2074995040893555,-5.122500419616699,2.75,4,0.13491126066128878,-4.756154747948583,43.29999923706055,-1.5263127703268589,44.11000061035156,3.464305177111717,42.97000122070313,0.13491126066128878
7659,2023-06-20,42.41999816894531,42.560001373291016,41.349998474121094,41.7599983215332,5168000.0,0.0040236253004808376,1.5744571194357533,-0.5238101004841039,76.01933024818446,80.71759030235319,-1.2510819517148803,-4.851981196965994,-7.169363555814215,-2.306357617275175,27.172223775843808,1.2100028991699219,4.86207092748942,3.8449981689453097,-3.4317982358077046,11.12179457369832,0.20659996656880253,7.483396371321817,2.0800018310546875,33.96822782572049,-43.50562656972518,3.638398202376506,6,-0.8299980163574219,-4.804998397827148,-7.784997940063477,-5.32499885559082,1.8600006103515696,1,0.12046206579264962,1.5882300142770192,42.25,-4.756154747948583,43.29999923706055,-1.5263127703268589,44.11000061035156,0.12046206579264962
7660,2023-06-21,41.0099983215332,41.540000915527344,40.33000183105469,41.15999984741211,7578700.0,-0.03323903602721834,1.6593279452697944,-0.22727509175505015,71.01353908880259,79.541028410706,0.4035891175754074,-3.0443951902757505,-5.705958808143961,-1.0774239700286472,29.346225775410662,2.089996337890625,4.692546294375404,2.083498382568358,-4.93324897574287,9.10024574087959,-1.4248752965872598,5.591872061723976,3.4270016479492185,16.306877435644108,-59.967720316326066,3.5083736791556155,6,0.5800018310546875,-3.394998550415039,-6.804998397827148,-4.344999313354492,4.590000152587891,2,0.1172885045148957,1.5744571194357533,42.41999816894531,1.5882300142770192,42.25,-4.756154747948583,43.29999923706055,0.1172885045148957
7661,2023-06-22,41.060001373291016,41.18999862670898,40.125,40.935001373291016,6817600.0,0.0012192892905229513,4.5325393365306255,-0.8333248563145313,62.64558196925775,77.7103412036572,0.6999710721894346,-2.731987797498654,-5.714737142370424,-1.3400589331241264,30.831318426475608,1.0649986267089773,4.665545190008835,1.8145013809204116,-4.965482785002507,8.59448554684333,-1.5754907020410513,5.2044934638818745,3.212718670654297,21.871369346442204,-49.45925174332794,3.3899920829614594,6,1.0024986267089844,-3.2550010681152344,-6.855001449584961,-4.615001678466797,5.4499969482421875,3,0.09206036660670236,1.6593279452697944,41.0099983215332,1.5744571194357533,42.41999816894531,1.5882300142770192,42.25,0.09206036660670236
7662,2023-06-23,41.2400016784668,41.75,40.47999954223633,40.560001373291016,7645300.0,0.004383835829408156,-2.023796332458379,5.44000244140625,60.08888066045393,75.07757625401534,0.9647450426513586,-2.4658367186347405,-5.795122005705224,-1.7136845572143287,32.47469911293705,1.2700004577636719,4.456979384545612,1.6310016632080107,-4.724325724631562,7.9863290510475835,-1.5466620307117793,4.808665357127801,2.783855162841796,32.46000677427773,-35.10488934523622,3.1776636939197878,6,1.0724983215332031,-3.4350013732910156,-7.820001602172852,-4.795001983642578,4.909999847412102,4,0.10572251741519301,4.5325393365306255,41.060001373291016,1.6593279452697944,41.0099983215332,1.5744571194357533,42.41999816894531,0.10572251741519301
7663,2023-06-26,41.560001373291016,41.89500045776367,41.0,41.02999877929688,5212300.0,0.007759449122217266,-2.033899072188278,0.7794152296110028,62.48896499572068,73.24654701597396,0.7152597171705537,-2.2789077809244844,-6.053255123952255,-2.2548779652021977,34.408564453261725,0.8950004577636719,4.324204719923586,1.5550012588500977,-4.192208604084676,7.302211121784872,-1.318603672617293,4.428606190317488,2.2299240575390584,58.93226135439693,-6.300001901697286,2.873604931467388,6,0.7524986267089844,-3.595001220703125,-8.260001182556152,-5.115001678466797,4.189998626708984,0,0.06256011521193083,-2.023796332458379,41.2400016784668,4.5325393365306255,41.060001373291016,1.6593279452697944,41.0099983215332,0.06256011521193083
7664,2023-06-27,42.0,42.68000030517578,41.900001525878906,42.0,3839100.0,0.010587069590227483,-6.800106813153277,0.0,60.575127197784475,71.03263389802987,0.43374694807893377,-2.210851458732492,-6.4130708004372465,-2.8724863783693735,36.646329430222266,1.1199989318847656,4.2800558520173695,1.6004999160766573,-3.4884127299070187,6.689412562060333,-0.9439564069151842,4.144956239068499,1.5700299049802666,73.38550982564372,10.787916299825717,2.5444563229918384,6,0.3125,-3.989999771118164,-8.783750534057617,-5.92500114440918,4.159999847412109,1,0.0714285714285714,-2.033899072188278,41.560001373291016,-2.023796332458379,41.2400016784668,4.5325393365306255,41.060001373291016,0.0714285714285714
7665,2023-06-28,41.95000076293945,42.11000061035156,40.7400016784668,42.02000045776367,3786100.0,-0.0011904580252510844,9.959991455078125,-100.0,62.60786207698665,68.41544169038107,0.36190111573311157,-1.6915415880875457,-6.304382979284966,-3.020712690604171,38.171591594317746,1.3699989318847656,3.879151204541884,1.197500610351561,-3.2170250564495078,5.61202627715263,-1.0097622230489733,3.4047634437520955,1.4133273477419976,71.42859275760028,10.160779400100552,2.207262833400535,6,0.3125,-3.700000762939453,-8.980000495910645,-5.875001907348633,1.8800010681152344,2,0.05554226398050166,-6.800106813153277,42.0,-2.033899072188278,41.560001373291016,-2.023796332458379,41.2400016784668,0.05554226398050166
7666,2023-06-29,41.88000106811523,42.18999862670898,41.459999084472656,41.93999862670898,2624900.0,-0.0016686458534242998,1.6071525885558329,0.8571117166212534,63.83187146823657,66.25116985225971,0.0919824810321046,-1.0965214956605251,-6.147895764749094,-3.0855733791315743,39.910316304145326,0.729999542236321,3.6434327919228124,0.7585008621215721,-2.5508941999990853,4.0678959242422295,-0.8961966689387566,2.4131983931819008,1.2890273559253345,63.63641092598243,-0.3229357014323355,1.654697531060327,6,-0.03750038146971946,-2.936500549316399,-8.535000801086419,-5.805002212524407,1.55999755859375,3,0.08882515069556751,9.959991455078125,41.95000076293945,-6.800106813153277,42.0,-2.033899072188278,41.560001373291016,0.08882515069556751
7667,2023-06-30,41.849998474121094,42.38999938964844,41.75,42.060001373291016,2866800.0,-0.0007163942986853078,-2.1219494040696323,3.5001907426246186,51.68392585458799,63.439453728890555,-0.11770582550380482,-0.8062077539372297,-6.027069680687674,-3.1761672573215805,40.088492128783685,0.6399993896484375,3.2057615881599872,0.5369983673095717,-2.443655720736146,3.5176524553552895,-0.9533286767132907,2.027325411332434,1.1363882444770326,57.21637017533856,-2.8184059882714436,1.490327044022859,6,-0.4474983215332031,-2.9064979553222656,-8.087498664855957,-5.774999618530273,2.94000244140625,4,0.11135006015098736,1.6071525885558329,41.88000106811523,9.959991455078125,41.95000076293945,-6.800106813153277,42.0,0.11135006015098736
7668,2023-07-03,42.41999816894531,42.558998107910156,41.88999938964844,41.88999938964844,1907700.0,0.013620064889051209,-1.5245292796683365,-2.5237688688670508,57.142850313828,61.34206706951762,-0.7387419550298944,-1.164178030615318,-6.481630895023862,-3.8862289104368344,39.74492621244029,0.7089996337890625,2.550581732129281,0.9344982147216783,-1.869299820158453,3.7382962496018095,-0.46740080271838735,2.336397232161744,0.3947053465369237,86.59781854219472,27.433224354708962,1.4018990174400652,7,-1.0174980163574219,-3.4764976501464844,-8.657498359680176,-6.344999313354492,3.3000030517578196,0,0.08793030452472372,-2.1219494040696323,41.849998474121094,1.6071525885558329,41.88000106811523,9.959991455078125,41.95000076293945,0.08793030452472372
7669,2023-07-05,41.099998474121094,42.25199890136719,41.06999969482422,42.20000076293945,2730300.0,-0.031117391603061373,-1.0379299345253168,-2.075480796913687,37.713517762151334,57.6420646998897,0.418315097496631,0.36098784089197267,-5.068822491830105,-2.701337736467252,39.159486290996284,1.3499984741210938,1.9156607777863996,-0.5040014266967745,-3.000992473652026,1.9929896202584771,-1.7524969501744039,0.7444940967808549,1.553322830432208,19.790956696075614,-33.257353740748485,1.2484955234776274,7,0.3025016784667969,-2.1564979553222656,-7.337498664855957,-5.024999618530273,4.2800025939941335,2,0.11313872745778353,-1.5245292796683365,42.41999816894531,-2.1219494040696323,41.849998474121094,1.6071525885558329,41.88000106811523,0.11313872745778353
7670,2023-07-06,41.13000106811523,41.19900131225586,40.18000030517578,40.5099983215332,3546400.0,0.000729990148613302,1.688645536621944,-0.5636376877433967,27.07694005118725,53.68999337565965,0.45496997792852056,0.4659231900604581,-4.98956958916181,-2.856469019796492,38.007158820999805,1.0190010070800781,1.423092982890374,-0.5444988250732479,-2.892707515654365,1.8037098655078694,-1.7186031703638065,0.6296055202173108,1.428997039794929,39.93281380283467,-7.692592188194375,1.1741043452905584,7,0.299999237060554,-1.9050006866455007,-7.272500991821282,-5.055002212524407,3.829998016357429,3,0.12229512882741544,-1.0379299345253168,41.099998474121094,-1.5245292796683365,42.41999816894531,-2.1219494040696323,41.849998474121094,0.12229512882741544
7671,2023-07-07,42.209999084472656,42.31499862670898,41.15999984741211,41.27999877929688,3007500.0,0.026258156778767194,1.0263147327702875,1.499993847289737,41.94977785165505,51.674537508015334,-0.4970119867800449,-0.4073469923996953,-5.903278104972173,-4.0222565876712935,36.94100231291543,1.18499755859375,0.9575933161091257,0.3909992218017564,-1.6873291872369123,2.469327630840425,-0.6481649827175744,1.4301634263210872,0.20295913696288892,85.32999807581298,39.51335529486596,1.0391642045193337,7,-0.779998779296875,-2.9849987030029297,-8.352499008178711,-6.135000228881836,2.8600006103515625,4,0.038379596818753914,1.688645536621944,41.13000106811523,-1.0379299345253168,41.099998474121094,-1.5245292796683365,42.41999816894531,0.038379596818753914
7672,2023-07-10,43.4900016784668,43.59000015258789,42.11000061035156,42.11000061035156,4496800.0,0.030324629750229093,-1.1449252126415652,1.4838716293264098,58.8571500194277,51.271002510649446,-1.5916688771044392,-1.4099494038103018,-6.997399503790248,-5.390258452628899,36.50075886639154,1.4799995422363281,0.6789763654593699,1.4490016937255845,-0.30758495776387207,3.205588345215041,0.5707083679808562,2.327295019470313,-3.365001678466797,97.0674932963125,47.74954122507157,0.8782933257447266,7,-1.605001449584961,-3.5900020599365234,-9.552501678466797,-7.415002822875977,2.0399971008300852,0,-0.0011497597109216828,1.0263147327702875,42.209999084472656,1.688645536621944,41.13000106811523,-1.0379299345253168,41.099998474121094,-0.0011497597109216828
7673,2023-07-11,44.86000061035156,45.08000183105469,43.54999923706055,43.54999923706055,4621300.0,0.03150146882066207,-1.3358793741573458,0.9492756227212039,64.87805536146098,51.74910563994683,-2.731591475381066,-2.6587212218607377,-8.221727818559856,-6.831762944319074,35.509362311928136,1.5900001525878906,0.6486601987652492,2.655500602722171,0.5099886317364053,4.801012573707936,1.582744617229288,3.7282565882150536,-4.665700607299804,95.51018056747107,42.42264531814051,1.072755985492884,7,-2.229999542236328,-3.292499542236328,-10.252500534057617,-8.785001754760742,-0.060001373291015625,1,-0.0015604033408788132,-1.1449252126415652,43.4900016784668,1.0263147327702875,42.209999084472656,1.688645536621944,41.13000106811523,-0.0015604033408788132
7674,2023-07-12,46.61000061035156,46.72999954223633,45.43999862670898,45.88999938964844,4771200.0,0.039010253593179556,1.6875044703526363,0.5496186762723166,82.7868804861369,53.99121879651908,-4.200635256765281,-4.204504075099436,-9.864293060365739,-8.652280847394422,34.56946929296165,1.8699989318847656,0.7098187977791497,4.139000511169435,1.2736507209216583,7.004350301417212,2.7063256160455467,5.571675406293323,-6.220272534179685,98.1679550250052,38.75787850482025,1.432674895123889,7,-3.155000686645508,-3.9450016021728516,-11.102499961853027,-10.535001754760742,-2.049999237060547,2,-0.019094601544604406,-1.3358793741573458,44.86000061035156,-1.1449252126415652,43.4900016784668,1.0263147327702875,42.209999084472656,-0.019094601544604406
7675,2023-07-13,47.61999893188477,47.88999938964844,46.61999893188477,47.20000076293945,4181200.0,0.021669133411444275,1.6458368102742462,0.5833298012122339,84.52630293996712,56.29060007115581,-4.829652122854284,-5.11028118458259,-10.72292400652433,-9.701294072959023,33.41619739033329,1.279998779296875,0.7563417164636022,4.916498947143559,1.2406702852114435,8.592327609075674,3.0785846161775012,6.754413278109617,-6.849854567749027,95.98810585247163,30.514785934783745,1.8379143309660595,7,-3.5849990844726634,-4.359998703002937,-11.765748023986824,-11.545000076293952,-3.2199974060058665,3,-0.04703901541395705,1.6875044703526363,46.61000061035156,-1.3358793741573458,44.86000061035156,-1.1449252126415652,43.4900016784668,-0.04703901541395705
7676,2023-07-14,48.06999969482422,48.25,47.18999862670898,47.58000183105469,6009600.0,0.009449827237147268,1.4941253556650766,1.166666666666647,84.95392884516195,59.98726707010847,-4.815683333909739,-5.5320273044777295,-10.968719112979514,-10.183458667619675,31.8995897256648,1.0600013732910227,0.8354535805731231,5.168499755859372,0.8103821476672408,9.526617364051504,2.9894409517633065,7.347558559955438,-6.73026692864746,97.06839864708704,26.286461219317047,2.1790588040960652,7,-3.854999542236328,-4.604999542236328,-11.850749015808105,-11.995000839233398,-3.6800003051757812,4,-0.06469732952144003,1.6458368102742462,47.61999893188477,1.6875044703526363,46.61000061035156,-1.3358793741573458,44.86000061035156,-0.06469732952144003
7677,2023-07-17,48.4900016784668,48.915000915527344,48.09000015258789,48.47600173950195,3390600.0,0.008737299486353045,-1.0992302689690652,0.02857142857142857,85.1063747554459,63.094325341399355,-4.687712175566318,-5.842836471508264,-11.142542007842223,-10.614507779548262,30.367431145952295,0.845001220703125,0.9298098766048355,5.3290016174316435,0.30394038403247237,10.354062850830815,2.816471000732058,7.841532234131229,-6.459242188907716,92.07830188075538,18.979647467317278,2.512530616699584,7,-3.9425010681152344,-4.692501068115234,-12.185751914978027,-12.455001831054688,-3.670001983642578,0,-0.07053004465374801,1.4941253556650766,48.06999969482422,1.6458368102742462,47.61999893188477,1.6875044703526363,46.61000061035156,-0.07053004465374801
7678,2023-07-18,47.95000076293945,48.790000915527344,47.709999084472656,48.790000915527344,3403700.0,-0.011136335261608066,1.5714324639760946,-60.00027247956403,79.83950731124432,67.77499084685414,-3.6663420694157836,-5.116222010170361,-10.35820595501194,-10.111160256490777,29.792336690870556,1.0800018310546875,1.0296302287566874,4.504000663757324,-0.9331715516300605,9.941172879144709,1.7854145560636283,7.22258677145102,-5.093132302264181,72.23022972695573,-0.797764585561211,2.718586107693693,7,-3.4025001525878906,-3.6800003051757812,-11.645750999450684,-11.915000915527344,-2.5400009155273438,1,-0.05046927935636214,-1.0992302689690652,48.4900016784668,1.4941253556650766,48.06999969482422,1.6458368102742462,47.61999893188477,-0.05046927935636214
7679,2023-07-19,47.52999877929688,48.93000030517578,47.34000015258789,48.415000915527344,4341400.0,-0.008759165317202444,-1.5138354462444061,1.053573780318882,76.98256197679387,73.32005994969931,-2.50137147420174,-4.525803066231624,-9.681783636203448,-9.727432626916702,29.42274462257678,1.5900001525878906,1.311156390929277,3.8284986495971722,-1.8791925237766378,9.536189822970982,0.9746530629102708,6.682344236284074,-3.9461544240393636,39.39390936879195,-32.43865176541044,2.8538455866869046,7,-2.484998703002937,-3.0024986267089915,-10.4699993133545,-11.27499961853028,-2.9099998474121094,2,-0.057437399796977706,1.5714324639760946,47.95000076293945,-1.0992302689690652,48.4900016784668,1.4941253556650766,48.06999969482422,-0.057437399796977706
7680,2023-07-20,45.81999969482422,47.27999877929688,45.599998474121094,47.18000030517578,3598500.0,-0.035977259170844045,1.1538499158808926,1.536720144139186,66.44405788019506,76.04164661953709,-0.06273016192398018,-2.5686714282248673,-7.706091607768599,-8.027295292295285,29.329760332971443,1.9300003051757884,1.4840090630374618,1.8779994964599638,-3.757065735197351,7.513064728117278,-0.93953311936869,4.6955321122886176,-1.4876935065781467,6.6066396315898,-63.5254364476843,2.817532615828656,7,-0.2999992370605469,-1.2924995422363281,-8.59749984741211,-9.40250015258789,-2.029998779296875,3,-0.027498872324862367,-1.5138354462444061,47.52999877929688,1.5714324639760946,47.95000076293945,-1.0992302689690652,48.4900016784668,-0.027498872324862367
7681,2023-07-21,44.84000015258789,46.22999954223633,44.52999877929688,46.13000106811523,4706200.0,-0.021388030309110406,1.2818834902737786,0.9485296592579243,61.562261120517555,76.34221451965819,1.485817433090105,-1.3607292193108265,-6.447933183742549,-7.063594968439389,29.139385526373086,1.700000762939446,1.953191886731112,0.7090000152587876,-4.770480903979198,6.1884809344967735,-2.0307404443602053,3.4487404748777806,4.090000152587891,7.045483313306029,-62.04681210302939,2.7397404596189925,7,1.3999996185302734,-0.3125,-6.762500762939453,-7.905000686645508,-0.5900001525878906,4,-0.009812636601509661,1.1538499158808926,45.81999969482422,-1.5138354462444061,47.52999877929688,1.5714324639760946,47.95000076293945,-0.009812636601509661
7682,2023-07-24,45.599998474121094,46.00500106811523,44.77000045776367,45.63000106811523,5491100.0,0.01694911505234109,2.1666577005277374,0.023257808295328863,62.11890106503302,76.03564182005508,1.1807682575593077,-1.87338930737846,-6.929713432104322,-7.836277267730779,28.71514743394876,1.2350006103515554,2.5570585821944007,1.2509984970092773,-4.089354011695455,6.59135100571401,-1.4191777573430855,3.92117475136164,3.2420018005371105,24.318166449055482,-40.8016966684968,2.6701762543523655,7,1.1300010681152344,-1.0724983215332031,-6.153748512268066,-7.98499870300293,-0.80999755859375,0,-0.026535068529867534,1.2818834902737786,44.84000015258789,1.1538499158808926,45.81999969482422,-1.5138354462444061,47.52999877929688,-0.026535068529867534
7683,2023-07-25,44.15999984741211,45.93199920654297,44.1349983215332,45.68999862670898,3290600.0,-0.031578918309091875,-1.2746820284508484,50.995549904652655,61.555894959846285,73.676643428245,2.806123429063824,-0.24097286711644017,-5.201216365098162,-6.42065835271903,28.071056437830222,1.7970008850097656,2.975167307243531,-0.3190000534057589,-5.4976239630940285,4.859623856282511,-2.9083120082498937,2.270311901438376,4.595760397338871,0.5214080403761076,-67.42690390179662,2.5893119548441335,7,2.372499465942383,0.36750030517578125,-4.577500343322754,-6.545000076293945,2.0400009155273438,1,0.014945648770213538,2.1666577005277374,45.599998474121094,1.2818834902737786,44.84000015258789,1.1538499158808926,45.81999969482422,0.014945648770213538
7684,2023-07-26,45.0,45.2400016784668,43.97999954223633,44.02999877929688,2666700.0,0.019021742651503137,-1.355144851583278,-0.6339882317742079,63.77223893961729,71.37063631709502,1.9151233141324369,-0.8903452474340128,-5.709929130710016,-7.281997916161984,27.048197961423003,1.2600021362304688,3.2059442094735573,0.37100009918212606,-4.677442958060837,5.419443156425089,-2.1532214294393555,2.8952216278036076,3.570929767822271,30.909111926711493,-38.90653139880406,2.52422152862148,7,1.4549999237060547,-0.4724998474121094,-5.409999847412109,-7.385000228881836,1.8699989318847727,2,0.009111107720269018,-1.2746820284508484,44.15999984741211,2.1666577005277374,45.599998474121094,1.2818834902737786,44.84000015258789,0.009111107720269018
7685,2023-07-27,44.27999877929688,46.02000045776367,44.08000183105469,45.56999969482422,3000700.0,-0.016000027126735983,-1.295863410846414,-1.329896177442192,57.56026050281549,68.32689539016765,2.3596653562004093,0.013875076087664695,-4.711112423247805,-6.586462119066844,26.967583520661336,1.9399986267089844,3.2600373648891647,-0.4655010223388629,-5.35879424232936,4.427792197651634,-2.9121476323341113,1.9811455876563855,4.015475174990236,13.33329942491351,-52.2677222628625,2.4466466099952497,7,2.1750011444091726,0.24750137329100852,-4.677498817443855,-6.664999008178718,2.180000305175774,3,0.007678413775089377,-1.355144851583278,45.0,-1.2746820284508484,44.15999984741211,2.1666577005277374,45.599998474121094,0.007678413775089377
7686,2023-07-28,45.599998474121094,45.73500061035156,44.95500183105469,45.47000122070313,2371400.0,0.029810292032830255,2.8999790192450745,-0.10077299314537336,57.68389244720479,65.27995291147418,0.7291252581650909,-1.0678937585985864,-5.700261173444133,-7.890447888498642,26.847402056024492,1.4550018310546804,3.017902902649439,0.6684988021850558,-4.04570546742751,5.382703071797621,-1.688603332621227,3.0256009369913386,2.436547015442976,79.41167670829172,17.056026176767872,2.357102134806283,7,0.8550014495849609,-1.0724983215332031,-5.997498512268066,-7.98499870300293,0.3800010681152344,4,-0.03969293024474463,-1.295863410846414,44.27999877929688,-1.355144851583278,45.0,-1.2746820284508484,44.15999984741211,-0.03969293024474463
7687,2023-07-31,46.5099983215332,46.54999923706055,45.4000015258789,45.43000030517578,3755800.0,0.019956137672428875,-1.017547675535302,8.307852573508288,56.2170220582634,62.65523232780964,-0.5490087366994061,-1.697931706134554,-6.265560559727149,-8.767163973320692,26.76988958681698,1.1499977111816477,2.6455802175617222,1.345498657226564,-3.1844695645745205,5.875466879027648,-0.9194854536739783,3.610482768127106,1.2831544111912052,98.44354395808286,38.617722258906106,2.264984110900543,7,-0.05499839782714844,-1.9549980163574219,-6.5762481689453125,-8.894998550415039,-1.25,0,-0.048591666374816156,2.8999790192450745,45.599998474121094,-1.295863410846414,44.27999877929688,-1.355144851583278,45.0,-0.048591666374816156
7688,2023-08-01,46.1500015258789,46.6500015258789,45.59000015258789,45.65999984741211,5832400.0,-0.00774020229296879,-2.365078019509396,0.4537060911643613,48.063976469606004,59.44205616034432,-0.5265673565524409,-1.1005924743610578,-5.571801836278517,-8.363503808410819,26.62651617383186,1.0600013732910085,2.187713765369544,0.7990016937255788,-3.5590806136295683,5.157084001080726,-1.3800394599519947,2.9780428474031524,1.4143620154162235,81.27342215237341,25.211294795767913,2.1790411536775727,8,-0.5200023651122976,-1.595001220703118,-6.0912513732910085,-8.535001754760735,-1.670001983642571,1,-0.02946913467790302,-1.017547675535302,46.5099983215332,2.8999790192450745,45.599998474121094,-1.295863410846414,44.27999877929688,-0.02946913467790302
7689,2023-08-02,45.75,49.2400016784668,44.790000915527344,47.66999816894531,14108300.0,-0.008667421725968905,-1.317710941039029,-3.918350188009492,41.70364305266477,56.69312117950762,-0.45327874567121285,-0.352432036147718,-4.830002151715092,-7.899048301538045,27.496871652201648,4.450000762939453,1.6477135327483126,0.16650009155273438,-3.705756139567967,4.038756322673436,-1.7696280240076163,2.102628207113085,-1.7700004577636719,32.36430655676987,-17.877145988521242,1.936128115560352,8,0.8600006103515625,-1.039999008178711,-5.611249923706055,-8.135000228881836,-1.7000007629394531,2,0.009836082250042733,-2.365078019509396,46.1500015258789,-1.017547675535302,46.5099983215332,2.8999790192450745,45.599998474121094,0.009836082250042733
7690,2023-08-03,46.15999984741211,46.47000122070313,44.9900016784668,46.29199981689453,7970700.0,0.008961745298625257,5.06553737678505,0.06875004967058468,41.49599320895539,54.46353585600071,-0.9051654658767845,-0.3860694731954055,-4.955381600264957,-8.223033799218342,29.05600289491801,1.4799995422363352,1.1827316690962348,0.32500000000000284,-2.934218679060507,3.5842186790605126,-1.304609339530252,1.9546093395302577,-2.07480026245117,30.786487573090014,-12.972691840368086,1.6296093395302542,8,0.4500007629394531,-1.4499988555908203,-5.998749732971191,-8.545000076293945,-2.6300010681152273,3,0.015381262712730992,-1.317710941039029,45.75,-2.365078019509396,46.1500015258789,-1.017547675535302,46.5099983215332,0.015381262712730992
7691,2023-08-04,43.83000183105469,46.79999923706055,43.459999084472656,46.47999954223633,8264000.0,-0.0504765603132481,1.0303970187360934,20.07574487761177,32.26787893180311,51.14675561897516,1.4153353543704625,2.1834653297817823,-2.3845362788703426,-5.808520006972763,29.732983734648837,3.3400001525878906,0.6804345804084235,-2.085998153686525,-5.0312913286045315,0.8592950212314818,-3.558644741145528,-0.6133515662275215,5.409999847412109,6.401428728881403,-29.954978746469532,1.4726465874590027,8,2.519998550415039,0.8799991607666016,-3.573751449584961,-6.215002059936523,-0.5300025939941406,4,0.06000449791344864,5.06553737678505,46.15999984741211,-1.317710941039029,45.75,-2.365078019509396,46.1500015258789,0.06000449791344864
7692,2023-08-07,43.43999862670898,44.22000122070313,42.775001525878906,43.349998474121094,5165400.0,-0.008898087794953824,-1.3306558542040434,-0.033962351064730625,32.640481609279746,47.933931913356666,1.6390886413829122,2.708390969850022,-1.7303629966409844,-5.366546807687605,29.70034756869171,1.4449996948242259,0.3687398513650919,-2.473501205444343,-5.427537209472881,0.4805347985841948,-3.950519207458612,-0.9964832034300741,5.684402999877939,10.286111138974647,-20.64301376128903,1.477018002014268,8,2.5675029754638743,1.2700023651123118,-3.0469980239868093,-5.824998855590813,-0.9300003051757741,0,0.05847147780445927,1.0303970187360934,43.83000183105469,5.06553737678505,46.15999984741211,-1.317710941039029,45.75,0.05847147780445927
7693,2023-08-08,44.790000915527344,44.86999893188477,42.59000015258789,42.68999862670898,4553800.0,0.031077401737953148,1.0176995332900036,23.333319204850817,40.158052355630666,45.31013340402482,0.43342976328369787,1.4259866710039262,-2.784422875296798,-6.652369151968998,29.169719777419818,2.279998779296882,0.2087252621314022,-1.1199989318847656,-4.079451427290287,1.839453563520756,-2.599725179587523,0.35972731581799167,4.080424707031256,33.08271064868195,3.0911305538881315,1.4797262477027597,8,1.125,-0.07999992370605469,-4.617000579833984,-7.17500114440918,-0.75,1,0.010493355579346053,-1.3306558542040434,43.43999862670898,1.0303970187360934,43.83000183105469,5.06553737678505,46.15999984741211,0.010493355579346053
7694,2023-08-09,45.72000122070313,46.099998474121094,43.65999984741211,44.7599983215332,5823800.0,0.020763569684442373,1.8372119843774604,0.45714373945282955,49.61948828475645,44.42782537979603,-0.4287896189344309,0.448906816433599,-3.4167242563736906,-7.514046079521513,28.224922011936336,2.4399986267089844,-0.005441242061721141,-0.14549865722655397,-3.0873455192836303,2.7963482048305224,-1.6164220882550921,1.3254247738019842,2.773598873657228,74.34683488790603,39.68714076141068,1.4709234310285388,8,0.19499969482421164,-1.010000228881843,-5.547000885009773,-8.105001449584968,-1.5699996948242259,2,-0.027121645786511994,1.0176995332900036,44.790000915527344,-1.3306558542040434,43.43999862670898,1.0303970187360934,43.83000183105469,-0.027121645786511994
7695,2023-08-10,45.38000106811523,46.290000915527344,44.72999954223633,45.95000076293945,3225000.0,-0.007436573567586535,1.496002197265625,-0.5937478890085424,52.16000366210933,43.81405995922987,0.0934861159347875,0.6455871358165552,-2.801983643351157,-7.108602752605215,26.90469898760964,1.5600013732910156,-0.11615684702741902,-0.37349891662598367,-3.2024939660735825,2.455496132821615,-1.787996441349783,1.0409986080978157,2.7593830297387854,66.27082000605262,26.956583646361686,1.4144975247237996,8,0.5349998474121165,-0.6700000762939382,-5.207000732421868,-7.765001296997063,-2.5699996948242116,3,-0.02930810488651936,1.8372119843774604,45.72000122070313,1.0176995332900036,44.790000915527344,-1.3306558542040434,43.43999862670898,-0.02930810488651936
7696,2023-08-11,44.959999084472656,45.45500183105469,44.21500015258789,44.91999816894531,3325900.0,-0.009255221986710582,1.4077552683233954,-0.07017708235734944,47.36842435482697,42.83088243662582,0.46171087933332444,0.8649982851950142,-2.093884336334817,-6.6332384182932955,25.28274267625612,1.2400016784667969,-0.35266383877419827,-0.6380008697509751,-3.2655924940191525,1.9895907545172022,-1.9517966818850638,0.6757949423831136,2.8464219766653898,64.05401197814695,21.89925808261551,1.3137958121340885,8,0.9550018310546875,0.24000167846679688,-4.632498741149902,-7.344999313354492,-2.5400009155273438,4,-0.031806057257453,1.496002197265625,45.38000106811523,1.8372119843774604,45.72000122070313,1.0176995332900036,44.790000915527344,-0.031806057257453
7697,2023-08-14,45.06999969482422,45.13000106811523,44.14500045776367,44.47999954223633,3408900.0,0.002446632842338037,1.7746382768384703,14.74966622162884,54.20128981081858,43.512806141205,0.14076873934754985,0.5118873395656607,-2.022046960924307,-6.704398464191769,23.36554306045784,0.9850006103515554,-0.4234442610011513,-0.3570001602172823,-2.6106717332701805,1.896671412835616,-1.4838359467437314,0.7698356263091668,2.423436111800818,67.02700083407824,18.796008824756626,1.1268357865264482,8,0.845001220703125,0.6050014495849609,-4.742499351501465,-7.454999923706055,-3.4899978637695312,0,-0.03927225359992481,1.4077552683233954,44.959999084472656,1.496002197265625,45.38000106811523,1.8372119843774604,45.72000122070313,-0.03927225359992481
7698,2023-08-15,45.52999877929688,46.31000137329102,44.78799819946289,44.83000183105469,5177400.0,0.010206325440146102,-2.882640301281633,1.18643519865517,52.53587821593444,44.71638782601274,-0.46536463804151396,-0.14620402108498354,-2.321739774367053,-7.1363792581377865,21.823926712072762,1.522003173828132,-0.5864098320903395,0.2239990234375071,-1.694205928196105,2.1422039750711193,-0.735103452379299,1.1831014992543132,1.6692308880859272,70.56595679749879,19.311741233829352,0.9591024758168054,8,-0.8349990844726634,0.38500213623046164,-4.637498855590827,-7.914999008178718,-4.5,1,-0.06632990421113116,1.7746382768384703,45.06999969482422,1.4077552683233954,44.959999084472656,1.496002197265625,45.38000106811523,-0.06632990421113116
7699,2023-08-16,44.79999923706055,45.86999893188477,44.060001373291016,45.36000061035156,4042500.0,-0.01603337495735402,1.2911390265749412,-0.8000054495912725,52.48566115505058,45.937462042245535,0.12930336815441024,0.3887137378434815,-1.4288742963450147,-6.3903054642424735,20.30611813370193,1.809997558593757,-0.8200158050152169,-0.3695005416870103,-1.9861828896150797,1.2471818062410591,-1.1778417156510415,0.43884063227702086,2.1226766594345676,32.88879394531239,-22.205357436938343,0.8083411739640335,8,-0.10499954223632812,1.1150016784667969,-2.7012481689453125,-6.894998550415039,-3.5400009155273438,2,-0.01696424853740841,-2.882640301281633,45.52999877929688,1.7746382768384703,45.06999969482422,1.4077552683233954,44.959999084472656,-0.01696424853740841
7700,2023-08-17,44.560001373291016,45.8759994506836,44.52999877929688,45.52000045776367,2795400.0,-0.005357095264657774,-1.6392059479109378,1.7142798754776876,44.456306063944595,47.29173172359459,0.13239650999386754,0.5580892401993154,-1.057356946149227,-6.143129959783664,19.956434500018123,1.3460006713867188,-0.9176154316167597,-0.5464984893798857,-2.154626004218592,1.0616290254588208,-1.3505622467992424,0.2575652680394711,2.1027139785696676,22.22222222222215,-28.56508679371654,0.8040637574193543,8,-0.1100006103515625,1.3549995422363281,-1.5000019073486328,-5.8300018310546875,-3.0600013732910156,3,-0.009201073491390432,1.2911390265749412,44.79999923706055,-2.882640301281633,45.52999877929688,1.7746382768384703,45.06999969482422,-0.009201073491390432
7701,2023-08-18,44.400001525878906,44.93999862670898,43.41999816894531,43.599998474121094,3970900.0,-0.0035906607379059263,-1.6206821709505022,-0.8333373069801079,37.77522285918383,47.86225852913949,0.42661708149482536,0.7203690432399696,-0.7520899599826834,-5.978885740552272,19.991786958061883,1.5200004577636648,-0.9113740344384311,-0.6844984054565444,-2.3197862351834715,0.9507894242703827,-1.5021423203200115,0.1331455094069227,2.0183509140254117,33.910113160426896,-10.400841534388356,0.817643914863464,8,0.049999237060546875,1.5149993896484375,-0.7525014877319336,-5.090002059936523,-3.495002746582024,4,-0.035810813016777576,-1.6392059479109378,44.560001373291016,1.2911390265749412,44.79999923706055,-2.882640301281633,45.52999877929688,-0.035810813016777576
7702,2023-08-21,44.38999938964844,45.334999084472656,43.70000076293945,44.5099983215332,2465100.0,-0.00022527333078214973,-1.1800033060793713,-0.1499980926586431,39.371976002440014,47.7749167121183,0.6543614851251505,0.66939331292118,-0.5852375635273077,-5.9513216892610785,20.100445649972706,1.6349983215332031,-0.9427777734450444,-0.6340005874633761,-2.2784923326104902,1.010491157683738,-1.4562464600369296,0.18824528511017746,1.7986519130168972,33.56401886491094,-5.820627679067407,0.822245872573556,8,0.47500038146972656,1.5250015258789062,-0.5499992370605469,-4.899999618530273,-4.409999847412109,0,-0.044379392831497166,-1.6206821709505022,44.400001525878906,-1.6392059479109378,44.560001373291016,1.2911390265749412,44.79999923706055,-0.044379392831497166
7703,2023-08-22,44.81999969482422,45.59000015258789,44.560001373291016,44.92499923706055,4567600.0,0.00968687341942287,-2.296016211036444,0.8750039736783546,44.40433378717953,47.19545510127643,0.25598340038773415,0.3071199681266137,-0.9320414038837441,-6.355892021031693,20.659029533769612,1.2000007629394531,-0.6151415579545727,-0.23700027465820028,-1.8343017572873066,1.360301207970906,-1.0356510159727534,0.5616504666563529,1.1527325388364673,57.00328970870995,16.039492825340965,0.7986507413145533,8,0.04500007629394531,1.095001220703125,-0.6474990844726562,-4.997499465942383,-5.340000152587891,1,-0.07228910945627887,-1.1800033060793713,44.38999938964844,-1.6206821709505022,44.400001525878906,-1.6392059479109378,44.560001373291016,-0.07228910945627887
7704,2023-08-23,45.40999984741211,45.59000015258789,44.27000045776367,44.61999893188477,3556100.0,0.013163769669905179,1.295648597188406,-7.523851044504927,45.58304172709972,46.464681552942025,-0.42757940988447984,-0.2641312578145829,-1.420280107640096,-6.8918644949725305,21.27116180281964,1.3199996948242188,-0.23008430567977456,0.3324998855590806,-1.2722281319925202,1.9372279031106814,-0.4698641232167162,1.1348638943348774,0.35976846138420626,81.02608468747744,37.17317440121259,0.8023640087757994,8,-0.5450000762939453,0.5050010681152344,-1.0012493133544922,-5.587499618530273,-6.2350006103515625,2,-0.09645454928062147,-2.296016211036444,44.81999969482422,-1.1800033060793713,44.38999938964844,-1.6206821709505022,44.400001525878906,-0.09645454928062147
7705,2023-08-24,44.61999893188477,45.61999893188477,44.61000061035156,45.54999923706055,2580600.0,-0.017397069327943604,-1.1263190863971624,-1.1772142119037747,55.68342551716531,47.38857057097962,0.2718677293280365,0.5825134085031394,-0.5900816876724733,-6.064335574430295,21.534610584086412,1.0099983215332102,-0.057439569974292226,-0.4745010375976477,-2.050604901397442,1.1016028262021464,-1.2625529694975413,0.3135508943022458,-2.029998779296882,54.54547030866107,5.7091963339141,0.7880519318998962,8,0.24500083923339133,1.295001983642571,0.16625118255614524,-4.789999008178718,-6.50999832153321,3,-0.07530257038958743,1.295648597188406,45.40999984741211,-2.296016211036444,44.81999969482422,-1.1800033060793713,44.38999938964844,-0.07530257038958743
7706,2023-08-25,43.790000915527344,44.91899871826172,43.15999984741211,44.61999893188477,3930900.0,-0.01860147996920558,1.4635880119997542,0.8924706924698865,52.36807941174196,47.18488052663777,1.0263833255621293,1.3385884119721752,0.23454675874540953,-5.2022130101643,21.45657097503403,1.7589988708496094,-0.1395631850195116,-1.2139991760253892,-2.873541001541355,0.44554264949057654,-2.0437700887833756,-0.3842282632674028,-1.139400787353516,25.609809047968984,-26.941903528817942,0.8297709127579833,8,0.9449996948242188,2.125,1.2337493896484375,-3.960000991821289,-5.6399993896484375,4,-0.0522950643445943,-1.1263190863971624,44.61999893188477,1.295648597188406,45.40999984741211,-2.296016211036444,44.81999969482422,-0.0522950643445943
7707,2023-08-28,44.25,44.73099899291992,43.95000076293945,44.27999877929688,2608100.0,0.010504660307270042,-1.4793702694520132,0.03614319396633772,45.84614680363584,46.44157703638236,0.48928896848461534,0.7384557030676291,-0.19947461465343963,-5.604413156878735,20.973259817469824,0.9409980773925781,-0.23479090287403892,-0.6410001754760728,-2.1715302820743076,0.889529931122162,-1.4062652287751902,0.12426487782304463,-1.5400118957519524,44.3089657824628,-10.26321372781468,0.7652650532991163,8,0.26799964904785156,1.6650009155273438,1.1337499618530273,-4.420000076293945,-6.259998321533203,0,-0.07559324792549416,1.4635880119997542,43.790000915527344,-1.1263190863971624,44.61999893188477,1.295648597188406,45.40999984741211,-0.07559324792549416
7708,2023-08-29,44.790000915527344,45.18999862670898,44.0099983215332,44.11999893188477,2166900.0,0.012203410520391866,-1.6516765319811764,-22.334308240075856,42.38952363114188,45.31978397817029,-0.18631222191198304,0.09627912667221494,-0.672837564603114,-6.066601770429742,20.519392419406618,1.1800003051757741,-0.21725194280416105,-0.032999229431155186,-1.4442038512015571,1.3782053923392468,-0.7386015403163526,0.6726030814540422,-2.021812594726562,66.26023068072193,13.60326210677016,0.7056023108851993,8,-0.2720012664794922,1.125,0.8387489318847656,-4.960000991821289,-7.950000762939453,1,-0.10739007088574393,-1.4793702694520132,44.25,1.4635880119997542,43.790000915527344,-1.1263190863971624,44.61999893188477,-0.10739007088574393
7709,2023-08-30,46.20000076293945,46.209999084472656,44.42100143432617,44.61999893188477,3957800.0,0.031480237075041106,1.2362491953365282,2.3582047062976623,55.71030403879732,46.57022819759837,-1.538642099466081,-1.347359022952375,-2.003921582083194,-7.385169842842302,19.163542477344702,1.7889976501464844,-0.2705283757328587,1.3545005798339815,-0.1313126646284246,2.8403138242963877,0.6115939576027785,2.0974072020651846,-3.3747762299169892,99.67218609723854,46.723991483159224,0.742906622231203,8,-1.5150012969970703,-0.2849998474121094,-0.6700010299682617,-6.370000839233398,-8.900001525878906,2,-0.1454545694746774,-1.6516765319811764,44.790000915527344,-1.4793702694520132,44.25,1.4635880119997542,43.790000915527344,-0.1454545694746774
7710,2023-08-31,46.86999893188477,47.15999984741211,46.33000183105469,46.4000015258789,4305300.0,0.014502124629460544,-1.7213192668238413,0.29746636792954956,62.853302487153,49.35668148959495,-2.0635078065800627,-2.0674371315688305,-2.540135946545462,-7.958113590518785,17.915645823785585,0.9599990844726562,-0.32015452062370287,1.9889987945556697,0.345397125620984,3.6326004634903555,1.1671979600883304,2.810799629023009,-3.909383416804303,92.74997711181658,39.5043918228311,0.8218008344673426,8,-1.7099990844726634,-0.954998016357429,-1.3787488937378,-7.039999008178718,-9.45000076293946,3,-0.16417750949828724,1.2362491953365282,46.20000076293945,-1.6516765319811764,44.790000915527344,-1.4793702694520132,44.25,-0.16417750949828724
7711,2023-09-01,46.459999084472656,47.81000137329102,46.36999893188477,47.38999938964844,2641500.0,-0.008747596687765258,-1.5945975668431152,-1.9787349744737932,58.99094539403423,51.53656697754985,-1.4869345100305935,-1.5286781224083938,-1.9999701908992407,-7.459324014118863,17.809601347267087,1.44000244140625,-0.323503695101266,1.4474990844726534,-0.26158325327662624,3.156581422221933,0.5929579155980136,2.3020402533472932,-3.24742050945229,65.02585297012665,12.964881232863817,0.8545411688746397,9,-0.9749984741210938,-0.5449981689453125,-0.9687490463256836,-6.629999160766602,-8.689998626708984,4,-0.17972446488729565,-1.7213192668238413,46.86999893188477,1.2362491953365282,46.20000076293945,-1.6516765319811764,44.790000915527344,-0.17972446488729565
7712,2023-09-05,45.97999954223633,47.55500030517578,45.90999984741211,46.09000015258789,3662100.0,-0.010331458280134709,-12.160003662109375,0.11828018737130529,52.90323215766762,52.480889018715196,-0.8467159804386881,-0.8944923845358588,-1.3985014736295298,-6.8649610515674055,18.016863535200173,1.6450004577636719,-0.2173614525193841,0.8404994964599624,-0.7499513591424716,2.4309503520623963,0.045274068658748945,1.6357249242611758,-2.3996271433543086,51.842095752839846,2.0342274911181377,0.7952254278012164,9,-0.4949989318847656,-0.06499862670898438,-0.48874950408935547,-6.149999618530273,-7.659999847412109,1,-0.1702913896109316,-1.5945975668431152,46.459999084472656,-1.7213192668238413,46.86999893188477,1.2362491953365282,46.20000076293945,-0.1702913896109316
7713,2023-09-06,45.2599983215332,45.97000122070313,44.959999084472656,45.79999923706055,3340600.0,-0.015659008870623103,1.2954466638923359,4.909071993341656,52.971571133280825,53.3018367305131,-0.06452254620276676,-0.1449040645519517,-0.5732092486427973,-6.055177768903633,17.69431852811793,1.0200004577636719,-0.03977838230520803,0.09699840545654581,-1.4855785372971013,1.679575348210193,-0.6942900659202778,0.8882868768333694,-1.3412556046984605,24.756473954475716,-26.068288810678006,0.7912884713768248,9,0.22500228881835938,0.6550025939941406,0.24500179290771484,-5.239997863769531,-7.869998931884766,2,-0.16062741742541298,-12.160003662109375,45.97999954223633,-1.5945975668431152,46.459999084472656,-1.7213192668238413,46.86999893188477,-0.16062741742541298
7714,2023-09-07,44.47999954223633,45.81499862670898,43.43999862670898,44.77999877929688,5867500.0,-0.0172337341631269,1.0042203125477964,0.5555532008081625,49.51689708424401,52.61666690463296,0.6366310419485472,0.5664773253371749,0.29100311238247656,-5.183113269298062,16.59073704642175,2.375,0.10882184161150121,-0.6210002899169922,-2.2088469153436705,0.9668463355096861,-1.4149236026303313,0.17292302279634697,3.3300018310546946,23.798632994928372,-29.378280196061322,0.7939233127133397,9,1.0050010681152344,1.4350013732910156,0.6125001907348633,-4.459999084472656,-8.939998626708984,3,-0.17176257797381078,1.2954466638923359,45.2599983215332,-12.160003662109375,45.97999954223633,-1.5945975668431152,46.459999084472656,-0.17176257797381078
7715,2023-09-08,44.04999923706055,44.63999938964844,43.400001525878906,44.47000122070313,2677400.0,-0.009667273147506927,2.2631594797946084,1.4000101725519023,47.953202806725116,52.126125059631086,1.0921222932662786,0.9399184633337825,0.8035685312569925,-4.673790021522464,15.35858332407411,1.2399978637695312,0.1692474350608819,-0.9845005035400405,-2.633377992245755,0.6643769851656742,-1.8089392478928943,-0.16006175918718668,3.672602081298834,14.739177634282083,-39.18635803797996,0.8244387443528572,9,1.555002212524414,1.1500015258789062,1.610001564025879,-3.714998245239258,-7.659999847412109,4,-0.15323496292642447,1.0042203125477964,44.47999954223633,1.2954466638923359,45.2599983215332,-12.160003662109375,45.97999954223633,-0.15323496292642447
7716,2023-09-11,43.52999877929688,44.75500106811523,43.38999938964844,44.54999923706055,2528800.0,-0.011804777906242792,-1.1000038146994935,2.4285610484917814,45.2538584873248,52.06031524670763,1.756027990688132,1.4201033272184773,1.4040506103930213,-4.063112983313097,14.394596687929528,1.3650016784667898,0.15965524192499458,-1.4330009460449133,-3.2141899854389706,0.3481880933491439,-2.3235954657419384,-0.5424064263478883,4.0196985473632765,3.3613291446472306,-50.94465108074811,0.8905945196970282,9,2.0700016021728445,1.670001983642571,2.1300020217895437,-3.1499977111816477,-7.099998474121101,0,-0.14036298602557096,2.2631594797946084,44.04999923706055,1.0042203125477964,44.47999954223633,1.2954466638923359,45.2599983215332,-0.14036298602557096
7717,2023-09-12,43.29999923706055,43.54999923706055,42.47000122070313,42.8849983215332,3241200.0,-0.005283702014384772,1.3606490398645732,-0.4068634600784659,41.42211621053177,51.95282553330651,2.052992455551461,1.5923399514198309,1.7144857371717919,-3.741416684373526,13.627085678817814,1.0799980163574148,0.1034982675306253,-1.574500465393065,-3.5030936216548767,0.35409269086874673,-2.538797043523971,-0.6102038872621591,4.000116213378909,23.71422903878328,-29.00094026128253,0.9642965781309074,9,1.8400020599365305,1.8400020599365305,2.230001449584961,-2.6799983978271484,-7.799999237060547,1,-0.12771359992458708,-1.1000038146994935,43.52999877929688,2.2631594797946084,44.04999923706055,1.0042203125477964,44.47999954223633,-0.12771359992458708
7718,2023-09-13,42.5099983215332,44.86999893188477,42.11999893188477,44.7400016784668,5549800.0,-0.018244825160439793,1.208837236379668,-5.373490210497288,33.99557225526986,49.54007755735902,2.777664330336343,2.260380292893217,2.5590251599012817,-2.8553983309812594,12.131031888521553,2.75,0.11754485121962688,-2.213501358032225,-4.383762439764773,-0.043240276299677305,-3.298631898898499,-1.1283708171659512,4.403707990527344,10.55478814232988,-36.985572122834284,1.085130540866275,9,2.4550018310546946,2.4550018310546946,2.848752975463867,-1.1964969635009766,-6.30999755859375,2,-0.09856501510578897,1.3606490398645732,43.29999923706055,-1.1000038146994935,43.52999877929688,2.2631594797946084,44.04999923706055,-0.09856501510578897
7719,2023-09-14,44.040000915527344,44.65999984741211,42.86000061035156,42.88999938964844,5615000.0,0.0359915938462676,-1.9752076016570301,-0.5156949752130582,47.04082621678145,47.78313574953996,1.015874158184637,0.7067569826227427,1.1450183488123855,-4.284301941107742,11.077544269253409,2.1500015258789062,0.19380850628172652,-0.6454988479614272,-2.836633907307437,1.5456362113845827,-1.7410663776344322,0.45006868171157777,2.394334658515625,69.81825395063895,22.207112337390498,1.095567529673005,9,0.924999237060554,0.924999237060554,1.2725000381469727,-2.726499557495117,-8.520000457763672,3,-0.15099912324330333,1.208837236379668,42.5099983215332,1.3606490398645732,43.29999923706055,-1.1000038146994935,43.52999877929688,-0.15099912324330333
7720,2023-09-15,44.150001525878906,44.54999923706055,43.67300033569336,44.040000915527344,7145600.0,0.0024977431440693643,-1.0781920903954803,0.09565257773679287,51.982381815829136,47.004406463072726,0.5358130436276056,0.5949697048337157,1.1537160985763677,-4.284512019046481,9.964329890175783,0.8769989013671875,0.26086610063396876,-0.514998245239255,-2.7187127912871603,1.6887163008086503,-1.6168555182632076,0.5868590277846977,1.8529003839482456,73.81827614524123,22.45648794626438,1.1018572730239513,9,0.6874980926513672,0.8149986267089915,1.1624994277954102,-2.8365001678466797,-8.84000015258789,4,-0.19501699462693645,-1.9752076016570301,44.040000915527344,1.208837236379668,42.5099983215332,1.3606490398645732,43.29999923706055,-0.19501699462693645
7721,2023-09-18,42.810001373291016,43.93999862670898,42.75,43.810001373291016,4784100.0,-0.03035107828484307,-1.124992336564452,-9.090858648911084,42.77109333558029,45.87861326061858,1.4568118044580274,1.9075442245716872,2.564474104646493,-2.8204817676390377,9.647879471457504,1.4000015258789062,0.07246538308751127,-1.775498390197754,-4.129088682938686,0.5780919025431785,-2.95229353656822,-0.5987032438272877,2.804610238741901,25.09099786931792,-26.04085252248161,1.1767951463704671,9,1.2349987030029368,2.154998779296882,2.502499580383301,-1.496500015258789,-5.930000305175788,0,-0.14996500298287752,-1.0781920903954803,44.150001525878906,-1.9752076016570301,44.040000915527344,1.208837236379668,42.5099983215332,-0.14996500298287752
7722,2023-09-19,42.41999816894531,42.86899948120117,42.025001525878906,42.540000915527344,3380900.0,-0.009110095581286837,1.1696608939533606,0.12000274658203125,37.920481685963104,44.20626998869439,1.4401722875931,2.258170162885463,2.9808975421921247,-2.3068184963636824,9.263987876146247,0.8439979553222656,-0.27077981494534953,-2.0670015335083036,-4.612140182744568,0.4781371157279608,-3.339570858126436,-0.7944322088901714,2.8451521750727906,13.883901694692502,-33.874686423128075,1.272569324618131,9,1.5000019073486328,2.4975032806396484,3.137502670288086,-0.8249969482421875,-7.479999542236328,1,-0.14120693357678338,-1.124992336564452,42.810001373291016,-1.0781920903954803,44.150001525878906,-1.9752076016570301,44.040000915527344,-0.14120693357678338
7723,2023-09-20,41.58000183105469,42.50500106811523,41.54999923706055,42.33000183105469,3215500.0,-0.01980189472298388,-1.3580141095799916,6.249856952126645,25.00001032114878,41.48217145946159,1.9034312037056935,2.996626956312994,3.7939320929499587,-1.3764901142158408,8.823419887989353,0.9550018310546804,-0.6062093707705287,-2.744997978210449,-5.5950797629930875,0.10508380657218908,-4.170038870601765,-1.3199570858191336,3.296330654786715,0.9647134439227345,-38.565411446310335,1.4250408923913183,9,1.6299972534179688,3.0999984741210938,4.214999198913574,0.0149993896484375,-6.660003662109382,2,-0.14622418382179436,1.1696608939533606,42.41999816894531,-1.124992336564452,42.810001373291016,-1.0781920903954803,44.150001525878906,-0.14622418382179436
7724,2023-09-21,41.02999877929688,41.86000061035156,40.91999816894531,41.349998474121094,3383800.0,-0.013227586039859851,-2.48148462114469,0.4266662597656155,17.982478338432827,38.15209096298467,2.1373519337991596,3.37468866175427,4.253610018492765,-0.7689334419842808,8.693498863072028,0.94000244140625,-0.8950054400738523,-3.07600097656249,-6.231770149351391,0.07976819622641074,-4.653885562956944,-1.498116390168036,3.3806470517152007,3.0303189527347443,-28.538173273342075,1.577884586394452,9,1.864999771118157,3.335000991821282,4.275001525878899,1.2400016784667898,-7.049999237060554,3,-0.11771869753977604,-1.3580141095799916,41.58000183105469,1.1696608939533606,42.41999816894531,-1.124992336564452,42.810001373291016,-0.11771869753977604
7725,2023-09-22,41.2599983215332,41.775001525878906,41.09000015258789,41.13000106811523,3252000.0,0.005605643409192007,-5.523851044504996,-0.4062418043535586,20.917242035544888,35.448022468342444,1.6427207930847345,3.0357016912743475,3.901535410183399,-0.9246081787221883,8.53950571199221,0.7450027465820241,-1.1557557724087246,-2.6780014038085938,-6.067636515293337,0.7116337076761496,-4.372818959550969,-0.9831838480662185,2.5921438835481965,11.258281491773797,-15.413910730331839,1.6948175557423717,9,1.635000228881836,3.105001449584961,4.045001983642578,2.387502670288086,-7.219997406005859,4,-0.13911774351124684,-2.48148462114469,41.02999877929688,-1.3580141095799916,41.58000183105469,1.1696608939533606,42.41999816894531,-0.13911774351124684
7726,2023-09-25,41.5,41.61000061035156,40.68999862670898,41.099998474121094,2829400.0,0.005816812608582689,1.9677351873500506,3.076999823933161,24.252901030624926,33.540331892797255,1.2119286975270995,2.7566787676807607,3.5252234936110725,-1.066100211241853,9.476226918675277,0.9200019836425852,-1.3435281905131262,-2.3234996795654297,-5.884559787874522,1.237560428743663,-4.104029733719976,-0.5429696254108833,1.8829991592996222,37.17306359110123,13.119394258197623,1.780530054154546,9,1.279998779296875,2.75,3.6825008392333984,2.4200000762939453,-6.900001525878913,0,-0.14915659341467435,-5.523851044504996,41.2599983215332,-2.48148462114469,41.02999877929688,-1.3580141095799916,41.58000183105469,-0.14915659341467435
7727,2023-09-26,40.90499877929688,41.77000045776367,40.83000183105469,40.88000106811523,4101000.0,-0.01433737881212327,-14.040437025055697,0.062494039558295265,24.606441515965855,32.49709514398569,1.5996971230347512,3.255123777717948,3.9606500974042973,-0.358762659275385,10.414773324627168,0.9399986267089844,-1.517143236383852,-2.7512508392333928,-6.53519897297214,1.032697294505354,-4.643224906102766,-0.8592767723640193,1.9932602841364258,11.845722500589275,-11.618421453136548,1.8919740668693747,9,1.7700004577636648,3.345001220703118,4.277502059936516,3.0300025939941335,-11.614997863769538,1,-0.09839867574372874,1.9677351873500506,41.5,-5.523851044504996,41.2599983215332,-2.48148462114469,41.02999877929688,-0.09839867574372874
7728,2023-09-27,39.97999954223633,41.09000015258789,39.68000030517578,40.95000076293945,3700700.0,-0.022613354471696545,1.255999755859375,-38.80360140391507,24.197273894110722,29.95892266368895,2.378164374632952,4.006719957080435,4.729444569593127,0.6740151939488257,11.329765055984906,1.4099998474121094,-1.6617521021130486,-3.4357500076293945,-7.516110375715506,0.644610360456717,-5.475930191672454,-1.3955698235863352,2.5207726425866,13.761430966238184,-9.261341116217089,2.0401801840430562,9,2.135000228881836,3.7650012969970703,5.410000801086426,3.980001449584961,-10.799999237060547,2,-0.12606305585879019,-14.040437025055697,40.90499877929688,1.9677351873500506,41.5,-5.523851044504996,41.2599983215332,-0.12606305585879019
7729,2023-09-28,39.47999954223633,40.13000106811523,39.02000045776367,39.63999938964844,4360400.0,-0.012506253269757628,-1.0555604612966332,0.16494808872109484,24.004577632268706,26.850277754404456,2.4175342916229496,4.19240803191979,5.077749147977016,1.2858883522753501,11.790758526981637,1.1100006103515554,-1.7786731496163668,-3.599749946594237,-7.8191168476856205,0.6196169544971468,-5.709433397139925,-1.4900664960485486,2.4566182666571734,16.696874995672985,-7.069115469119396,2.109683450545691,9,2.0,3.9350013732910156,5.910000801086426,4.480001449584961,-10.039999008178714,3,-0.1155015558805329,1.255999755859375,39.97999954223633,-14.040437025055697,40.90499877929688,1.9677351873500506,41.5,-0.1155015558805329
7730,2023-09-29,39.17499923706055,40.76499938964844,39.0099983215332,40.22000122070313,3910300.0,-0.007725438417229169,-1.5527217442689534,6.5312686264693,24.606441515965827,24.831983107780626,2.170910796627453,4.101653735415603,5.279509085927117,1.7139397291361433,11.55914369142309,1.7550010681152344,-1.772198614027019,-3.5200002670288058,-7.687163978503101,0.6471634444454892,-5.60358212276595,-1.4364184112916618,2.1782951016069916,5.978289413670427,-19.527341283214557,2.083581855737147,9,1.7644996643066406,4.2350006103515625,6.215001106262207,5.257501602172852,-10.724998474121097,4,-0.13261007775361022,-1.0555604612966332,39.47999954223633,1.255999755859375,39.97999954223633,-14.040437025055697,40.90499877929688,-0.13261007775361022
7731,2023-10-02,38.11000061035156,39.02999877929688,37.650001525878906,39.0,5682500.0,-0.02718567064326749,1.9052667084276687,0.8516724404159962,22.4229835124942,23.11003886628408,2.7927946311902403,4.752689837878108,6.258356523514095,2.9061470211529965,11.217347422154404,1.5249977111816406,-2.0725205948679815,-4.167498970031737,-8.418711129825283,0.0837131897618093,-6.293105049928506,-2.0418928901349673,2.774634524889109,11.16502921669986,-13.965445664459086,2.1256060798967713,10,1.9675006866455078,4.620000839233398,7.279999732971191,6.572500228881836,-8.120000839233398,0,-0.10679610678669771,-1.5527217442689534,39.17499923706055,-1.0555604612966332,39.47999954223633,1.255999755859375,39.97999954223633,-0.10679610678669771
7732,2023-10-03,38.150001525878906,38.349998474121094,37.65999984741211,38.13000106811523,3081000.0,0.0010496172890765987,2.2857519141863234,-0.0224724398649076,24.826830073003336,23.090796616490145,2.328236286111512,4.317361469955884,6.106392216180083,2.987693592693603,11.216068962571871,0.6899986267089844,-2.478343944305088,-3.7359981536865234,-7.993699873890954,0.5217035665179068,-5.864849013788742,-1.6071472935843047,2.6149978637695312,14.534889523439881,-11.925456567828347,2.1288508601022165,10,1.6049995422363281,4.579999923706055,7.174999237060547,6.532499313354492,-8.310001373291016,1,-0.09305381152736492,1.9052667084276687,38.11000061035156,-1.5527217442689534,39.17499923706055,-1.0555604612966332,39.47999954223633,-0.09305381152736492
7733,2023-10-04,37.9900016784668,38.323001861572266,37.4900016784668,38.04999923706055,2668600.0,-0.004193966999020304,1.7491627848419993,-2.9998092695011276,8.504833254928812,22.037724940545253,2.1517171220525455,4.1158049636472285,6.196683579094007,3.28008282568193,11.94250388922775,0.8330001831054688,-2.713154978634506,-3.5324981689453097,-7.818593305931515,0.7535969680408954,-5.675545737438412,-1.3894506004522071,2.151998138427736,15.267186242386616,-5.472856582713748,2.1430475684931034,10,1.6424999237060547,4.659999847412109,7.226498603820801,6.692499160766602,-9.100002288818356,2,-0.22900764355245395,2.2857519141863234,38.150001525878906,1.9052667084276687,38.11000061035156,-1.5527217442689534,39.17499923706055,-0.22900764355245395
7734,2023-10-05,36.84000015258789,38.25,36.79999923706055,38.22999954223633,4515300.0,-0.030271162807837926,1.027972662231304,23.1675991861648,6.1224704750416095,20.393861433822668,2.9556852640195004,4.916142927263067,7.235096405684104,4.570542984919257,13.512186350001132,1.4500007629394531,-2.9194115892986616,-4.300499725341794,-8.83158357730241,0.23058412661882244,-6.566041651322102,-2.034957799361486,2.771600036621095,1.0088502897341833,-12.479427830063235,2.265541925980308,10,2.4449996948242188,5.465000152587891,8.376500129699707,7.842500686645508,-7.139999389648441,3,-0.20792616220643578,1.7491627848419993,37.9900016784668,2.2857519141863234,38.150001525878906,1.9052667084276687,38.11000061035156,-0.20792616220643578
7735,2023-10-06,37.29999923706055,37.61000061035156,36.04999923706055,36.650001525878906,3690800.0,0.012486402892708526,1.4566941905485653,-0.4676244579834239,13.020142613265648,19.14577716522719,2.0952223635071334,4.136608373930059,6.689764476770122,4.229875306519645,15.256445907128025,1.5600013732910156,-2.937039526550336,-3.503000640869139,-8.126215694461045,1.120214412722767,-5.814608167665092,-1.1913931140731862,1.749280761718751,41.94631516828824,28.68950313930851,2.3116075267959517,10,1.6100006103515625,4.630001068115234,8.000000953674316,7.382501602172852,-8.179998397827148,4,-0.21072383012794793,1.027972662231304,36.84000015258789,1.7491627848419993,37.9900016784668,2.2857519141863234,38.150001525878906,-0.21072383012794793
7736,2023-10-09,37.41999816894531,37.72999954223633,36.97999954223633,37.06999969482422,2033000.0,0.0032171296069500865,-1.83019519778891,0.5384610870164854,15.181059975751637,18.098512549647833,1.492571967498165,3.7264505154640446,6.4415136741058205,4.246445492801122,17.127719450484406,0.75,-2.849947766101643,-3.0775016784667955,-7.7492224249621415,1.5942190680285506,-5.413362051714472,-0.7416413052191189,1.029425677490238,59.56519071004808,44.471473215294274,2.335860373247675,10,1.1500015258789062,4.510002136230469,8.117502212524414,7.262502670288086,-6.649997711181641,0,-0.23971132669509387,1.4566941905485653,37.29999923706055,1.027972662231304,36.84000015258789,1.7491627848419993,37.9900016784668,-0.23971132669509387
7737,2023-10-10,37.77000045776367,38.084999084472656,37.5,37.56999969482422,2502000.0,0.009353348635618763,-2.4411695407779734,0.5714332425068119,21.524680041853244,17.80155767717478,0.7276212327445464,3.0998430247063453,5.935345792655099,4.034677648939805,18.403854238184834,0.6650009155273438,-2.825061604634193,-2.4509994506835966,-7.078715398602782,2.1767164972355886,-4.764857424643189,-0.137141476724004,-1.720001220703125,75.67088582102328,56.36139237956722,2.3138579739595935,10,0.6374988555908203,4.032499313354492,7.930000305175781,6.912500381469727,-5.790000915527344,1,-0.20598360053888531,-1.83019519778891,37.41999816894531,1.4566941905485653,37.29999923706055,1.027972662231304,36.84000015258789,-0.20598360053888531
7738,2023-10-11,38.31999969482422,39.132999420166016,37.724998474121094,37.7599983215332,3896500.0,0.014561801175395406,-3.469836694903452,2.799996185317286,29.745903621052946,18.439482787039697,-0.0923203669029462,2.339807921558389,5.243957754220787,3.6206485801325528,19.875796044270587,1.4080009460449219,-2.8680006502353947,-1.691500282287599,-6.261915889370492,2.878915324795294,-3.9767080858290456,0.5937075212538474,-2.2293004608154305,73.62959205137406,50.10204895924065,2.285207803541448,10,0.08749961853027344,2.690000534057617,7.380001068115234,6.36250114440918,-6.739999771118168,2,-0.22129435307333,-2.4411695407779734,37.77000045776367,-1.83019519778891,37.41999816894531,1.4566941905485653,37.29999923706055,-0.22129435307333
7739,2023-10-12,37.38999938964844,38.11000061035156,37.06999969482422,38.04499816894531,3292500.0,-0.024269319221873475,1.6496715002138165,-1.1696378090067507,23.81598610397755,18.351654407929885,0.5699749680584603,2.894463076962552,6.031742660056125,4.685465634802227,21.550153925691863,1.25,-2.9174223259738525,-2.2890005111694336,-6.584742317252548,2.006741294913681,-4.436871414210991,-0.14112960812787634,-1.1776081481933574,43.46416065529146,17.625188034679905,2.1478709030415555,10,0.20149993896484375,3.542499542236328,8.310001373291016,7.320001602172852,-4.959999084472656,3,-0.22733351534510193,-3.469836694903452,38.31999969482422,-2.4411695407779734,37.77000045776367,-1.83019519778891,37.41999816894531,-0.22733351534510193
7740,2023-10-13,35.540000915527344,37.16999816894531,35.220001220703125,37.11000061035156,5897100.0,-0.04947843017706155,1.3076957803449942,2.396950566090481,16.888893975151916,17.73675557044741,2.0675490075285694,4.286099242345102,7.701878874745773,6.626722205288473,23.611619259531427,2.1699981689453125,-2.953601302948492,-3.708498954772949,-7.840237226657749,0.42323931711185026,-5.774368090715349,-1.6426298188305495,3.592998504638672,8.177864606943668,-15.55708367937277,2.0658691359424,10,1.6364994049072266,4.504999160766602,10.15999984741211,9.170000076293945,-2.950000762939453,4,-0.1643218908876396,1.6496715002138165,37.38999938964844,-3.469836694903452,38.31999969482422,-2.4411695407779734,37.77000045776367,-0.1643218908876396
7741,2023-10-16,36.38999938964844,36.61000061035156,35.68000030517578,35.70000076293945,4925600.0,0.023916670011950636,-1.5479476393279858,-0.4394896565799896,25.60777563720505,17.823527299803153,1.0593079288150946,3.0888356781658715,6.753301119779181,5.8626739811238195,25.552056128719002,1.0699996948242188,-2.944639937611754,-2.5375003814697266,-6.498212736816548,1.4232119738770947,-4.517856559143134,-0.5571442037963195,2.664740066528317,29.900299190168546,4.468884366685636,1.9803561776734095,10,0.7865009307861328,3.655000686645508,9.01250171661377,8.320001602172852,-4.549999237060547,0,-0.1997801229005537,1.3076957803449942,35.540000915527344,1.6496715002138165,37.38999938964844,-3.469836694903452,38.31999969482422,-0.1997801229005537
7742,2023-10-17,36.43000030517578,36.77999877929688,35.959999084472656,36.02000045776367,3499000.0,0.0010992282549673327,-2.094323326399762,0.5942038600390316,28.79331128981903,20.07780263701318,0.8377670148267953,2.716338113739198,6.625726138848009,5.921065163813125,27.099232532729435,0.8199996948242259,-2.9390126361867885,-2.1979995727539077,-5.946974338478768,1.5509751929709523,-4.072486955616334,-0.3235121898914812,2.548044386291501,30.922556637995495,3.8491131825126352,1.8744873828624284,10,0.7465000152587891,3.614999771118164,8.970000267028809,8.280000686645508,-4.3600006103515625,1,-0.15536645072736843,-1.5479476393279858,36.38999938964844,1.3076957803449942,35.540000915527344,1.6496715002138165,37.38999938964844,-0.15536645072736843
7743,2023-10-18,35.5,36.11999893188477,35.279998779296875,35.9900016784668,3598300.0,-0.025528418813755893,1.2400118001902036,-1.1951264898259195,27.386364276744175,22.44045750386902,1.539288853890369,3.338659933786033,7.412018839030466,6.950317745129524,28.55791794771678,1.1500015258789062,-2.8336954852527185,-2.8239997863769517,-6.551058810763621,0.9030592380097175,-4.687529298570283,-0.9604702741836206,3.4028838220519972,9.688541122181215,-17.925095321778684,1.8635295121933333,10,1.6765003204345703,4.545000076293945,9.640001296997077,9.210000991821289,-3.470001220703125,2,-0.09915494247221612,-2.094323326399762,36.43000030517578,-1.5479476393279858,36.38999938964844,1.3076957803449942,35.540000915527344,-0.09915494247221612
7744,2023-10-19,36.20000076293945,36.709999084472656,35.95000076293945,36.0,3469100.0,0.019718331350407237,-4.066668362091986,-0.4081634241850978,33.82273750484356,24.751856936266567,0.8257985822892024,2.380293470971395,6.543500325155705,6.347142777937918,29.544986950497776,1.2099990844726562,-2.7717524988996303,-1.8824991226196275,-5.495475731091311,1.730477485852056,-3.688987426855469,-0.07601081838378576,2.6292254070855634,50.2564654329199,19.083802510668278,1.8064883042358422,10,0.9764995574951172,3.739999771118164,8.764999389648445,8.510000228881836,-4.55000114440918,3,-0.12762432988573935,1.2400118001902036,35.5,-2.094323326399762,36.43000030517578,-1.5479476393279858,36.38999938964844,-0.12762432988573935
7745,2023-10-20,35.52000045776367,36.2400016784668,35.47999954223633,36.18999862670898,2775500.0,-0.018784538421113717,-1.02667236328125,-3.3499780655743603,35.30079597694555,26.987383158621444,1.3709199539900467,2.7491701280320058,7.054567643562464,7.108543348350018,30.66238022974186,0.7600021362304688,-2.614939719407701,-2.2754995346069364,-5.734344127409578,1.1833450581957052,-4.004921831008254,-0.5460772382056192,3.2370412132749067,16.000111897786383,-16.972073674551154,1.72942229640132,10,1.6564998626708984,4.364999771118164,9.444999694824226,9.190000534057617,-3.010002136230476,4,-0.08699324641794881,-4.066668362091986,36.20000076293945,1.2400118001902036,35.5,-2.094323326399762,36.43000030517578,-0.08699324641794881
7746,2023-10-23,35.310001373291016,35.810001373291016,34.90999984741211,35.110000610351555,2615100.0,-0.005912136310988081,-1.9999936421954772,-0.2985094172037761,34.18708074966875,28.394316570600946,1.3970556116819353,2.6052238693588023,7.103250492134492,7.405775133453332,31.701370188015442,0.9000015258789062,-2.296449657583409,-2.1759986877441406,-5.333802956052686,0.981805580564405,-3.75490082189841,-0.5970965535898713,3.3762994887408553,21.390468147259554,-13.339142050582893,1.5789021341542726,10,1.7114982604980469,4.114997863769531,9.591248512268066,9.399999618530273,-2.8300018310546875,0,-0.07703203384071722,-1.02667236328125,35.52000045776367,-4.066668362091986,36.20000076293945,1.2400118001902036,35.5,-0.07703203384071722
7747,2023-10-24,36.88000106811523,37.01499938964844,35.48500061035156,35.4900016784668,4242500.0,0.04446331446511298,-1.1857101596176587,6.949970436208686,44.658322061801734,30.051251952906366,-0.34918781895875384,0.757033927863688,5.383305912705943,5.876818843687914,32.55190923775285,1.7049980163574219,-2.078604338382924,-0.4047491073608498,-3.1282669273753143,2.3187687126536147,-1.766508017368082,0.9570098026463825,1.6552477533318566,93.58677667978067,54.0656690433792,1.3617589100072311,10,-0.37000083923339133,2.0094985961914134,7.624999046325698,7.829999923706062,-4.499999999999993,1,-0.13665945687525194,-1.9999936421954772,35.310001373291016,-1.02667236328125,35.52000045776367,-4.066668362091986,36.20000076293945,-0.13665945687525194
7748,2023-10-25,34.939998626708984,36.540000915527344,34.90999984741211,36.47999954223633,4144600.0,-0.05260310155152026,-1.0375032782585891,-1.1079148142049566,41.50267677095097,32.0164398047923,1.1856213318860824,2.4243920622396544,7.132899518752083,7.831831547883773,32.907314964806545,1.970001220703118,-1.9473048437099152,-2.0927515029907227,-4.6962620668134605,0.5107590608320152,-3.3945067849020916,-0.7909962210793537,3.450240235776704,1.4251204665348587,-41.19258442463899,1.3017552819113707,10,1.1000003814697266,3.7675018310546875,9.478752136230469,10.260002136230469,-1.5399971008300781,2,-0.08214078548047987,-1.1857101596176587,36.88000106811523,-1.9999936421954772,35.310001373291016,-1.02667236328125,35.52000045776367,-0.08214078548047987
7749,2023-10-26,34.919998168945305,35.63999938964844,34.56999969482422,34.939998626708984,4208700.0,-0.000572422969369879,-1.9722320827792288,0.012987302515226238,38.919922271115496,34.46433183767715,0.9145843960853597,2.1979421710184113,6.981866584025802,7.870710496397031,33.00843372863409,1.0699996948242188,-1.9242041490036144,-1.8847518920898523,-4.3824046849500675,0.612900900770363,-3.1335782885199563,-0.6359254956597482,3.33103113293744,14.314867803950767,-27.215094149500416,1.248826396430106,10,0.8725013732910227,3.2950019836425852,9.025001525878913,10.475002288818366,-2.0699996948242188,3,-0.08276058250823548,-1.0375032782585891,34.939998626708984,-1.1857101596176587,36.88000106811523,-1.9999936421954772,35.310001373291016,-0.08276058250823548
7750,2023-10-27,33.97999954223633,35.41999816894531,33.25,35.09000015258789,6039800.0,-0.026918633333289477,1.4519799824997737,55.49876025174454,35.12111497383994,35.52136954174769,1.7992343489921083,2.8762562955095348,7.744119646223112,8.808505721829526,33.88945458600766,2.1699981689453125,-2.0515537012358394,-2.565000534057617,-5.104934774629442,-0.025066293485792812,-3.8349676543435294,-1.295033413771705,4.050167983222906,19.389101210571326,-19.039149082317422,1.2699671202859137,10,1.1525001525878906,3.532501220703125,9.649999618530273,11.100000381469727,-1.6599998474121094,4,-0.06856974558842832,-1.9722320827792288,34.919998168945305,-1.0375032782585891,34.939998626708984,-1.1857101596176587,36.88000106811523,-0.06856974558842832
7751,2023-10-30,34.040000915527344,34.900001525878906,33.700000762939446,34.380001068115234,4147900.0,0.0017657849940944104,-1.3529416164585226,0.30630627534538457,33.45164422922977,36.038962090571104,1.5319284224252812,2.630577952112688,7.508563263581749,8.753014366808543,34.15181850640926,1.2000007629394602,-2.0563707570261016,-2.301499176025388,-4.9627637149276325,0.3597653628768569,-3.63213144547651,-0.9708669065742654,3.6077532078951506,20.982763442123993,-12.208493054363817,1.3306322694511241,10,1.092498779296875,3.469999313354492,9.589998245239258,11.039999008178711,-1.190002441406257,0,-0.04494719602948771,1.4519799824997737,33.97999954223633,-1.9722320827792288,34.919998168945305,-1.0375032782585891,34.939998626708984,-0.04494719602948771
7752,2023-10-31,34.59999847412109,35.14500045776367,34.06999969482422,34.25,6960000.0,0.016451161678385784,-2.0281750679661728,-1.0294068148413889,33.51063110250168,36.719436182321935,0.7655521938079559,1.8877737488643973,6.776220800280406,8.205140109029522,34.346401531306135,1.1049995422363281,-1.7829212306214188,-1.5640014648437557,-4.190709905610326,1.062706975922815,-2.8773556852270374,-0.25064724446047393,2.695935319427605,41.033376852562355,12.422045231753238,1.3133542203832849,10,0.5325012207031321,2.9100017547607493,8.91500091552735,10.365001678466804,-2.3599967956542827,1,-0.061271648132308454,-1.3529416164585226,34.040000915527344,1.4519799824997737,33.97999954223633,-1.9722320827792288,34.919998168945305,-0.061271648132308454
7753,2023-11-01,29.290000915527344,30.399999618530273,27.85000038146973,30.20000076293945,21753600.0,-0.15346814429964017,2.893135861715505,-2.600010899182604,24.137929354516956,35.643346387841206,5.701609367323776,6.864517546825667,11.834755124105484,13.45595009744946,35.14254346054969,6.7499980926513565,-1.7967706139404598,-6.4389989852905245,-10.356736420773473,-2.5212615498075763,-8.397867703031999,-4.48013026754905,7.682258174537452,18.485246693173636,-7.90661440987007,1.958868717741475,11,3.1424989700317383,5.179999351501465,14.17249870300293,15.674999237060547,2.809997558593743,2,0.10549675848421725,-2.0281750679661728,34.59999847412109,-1.3529416164585226,34.040000915527344,1.4519799824997737,33.97999954223633,0.10549675848421725
7754,2023-11-02,29.18000030517578,30.3700008392334,28.85000038146973,29.79999923706055,10447900.0,-0.0037555686894242823,-1.3750029802350885,0.6813176218083411,27.155167216399633,34.73827652555833,5.264747026636506,6.715535159347489,11.66780927745424,13.510472443573455,35.6589925126867,1.5200004577636683,-1.900788549904334,-6.165999603271487,-11.013732891808473,-1.3182663147345046,-8.58986624753998,-3.742132959002994,6.880032914029506,17.569356835301996,-10.666830059586452,2.4238666442684913,11,3.252499580383301,5.127499580383301,13.75,15.280000686645508,3.0999984741210938,3,0.14461964278850958,2.893135861715505,29.290000915527344,-2.0281750679661728,34.59999847412109,-1.3529416164585226,34.040000915527344,0.14461964278850958
7755,2023-11-03,29.440000534057614,30.739999771118164,29.28000068664551,29.68000030517578,14468100.0,0.008910220224902288,-4.214287417277243,0.38709707190717085,23.93098688908853,33.598710541049414,4.527741274861295,6.151902536018984,11.153641768125564,13.168958092492215,35.77265293060153,1.5599994659423828,-1.9260170484954884,-5.512999439239504,-10.934228605130603,-0.09177027334840204,-8.223614022185057,-2.8023848562939513,5.799029401374117,21.795752377779916,-5.972583294235651,2.710614582945551,11,2.9924993515014684,4.867499351501468,13.007499694824222,14.69000053405762,2.5799999237060582,4,0.11582873227595991,-1.3750029802350885,29.18000030517578,2.893135861715505,29.290000915527344,-2.0281750679661728,34.59999847412109,0.11582873227595991
7756,2023-11-06,28.45000076293945,29.5,28.209999084472656,29.40999984741211,7565600.0,-0.03362770900676049,1.2631607126126005,3.9999999999999556,22.058822743718494,31.08765506126238,4.96437335763466,6.783215554208997,11.899487406796926,14.052656853772103,36.09992262167738,1.2900009155273438,-2.117301919545909,-6.054499340057379,-12.068186761049827,-0.04081191906493231,-9.061343050553607,-3.047655629561156,6.050126217096082,8.224816657912031,-18.3536904363161,3.006843710496224,11,3.7449998855590856,5.0414991378784215,13.724748611450199,15.67499923706055,4.9999999999999964,0,0.13602807831647046,-4.214287417277243,29.440000534057614,-1.3750029802350885,29.18000030517578,2.893135861715505,29.290000915527344,0.13602807831647046
7757,2023-11-07,29.989999771118164,30.13999938964844,28.43000030517578,28.60000038146973,6430100.0,0.05413001641057247,1.0236692000189562,-1.4479174117254279,31.497645532070266,29.97598492360897,2.6197403187420534,4.880709992265494,10.113365845696734,12.427166078405804,36.627394400876476,1.7099990844726598,-2.276217449323134,-4.125500297546388,-10.255184294432837,2.0041836993400644,-7.190342295989616,-1.0606582991031637,3.8451145490607885,74.04843742575196,43.460784624333954,3.064841998443226,11,1.755000114440918,3.501500129699707,11.413751602172852,13.455001831054688,4.539999008178711,1,0.09536507918740433,1.2631607126126005,28.45000076293945,-4.214287417277243,29.440000534057614,-1.3750029802350885,29.18000030517578,0.09536507918740433
7758,2023-11-08,29.84000015258789,31.11000061035156,29.690000534057614,29.690000534057614,7044800.0,-0.005001654540682243,-17.933382500666678,0.10791344201109015,27.824259991104313,28.743133559163283,2.201765510699772,4.598608537119844,9.99301688185136,12.506699253955226,37.91733211506181,1.4200000762939453,-2.436209888226543,-3.8514999389648423,-9.929561192309421,2.2265613143797367,-6.890530565637128,-0.8124693122925528,3.39660277372014,56.2069038091706,26.9461431143897,3.039030626672289,11,1.794999122619629,3.6514997482299805,11.402501106262207,13.605001449584961,4.459999084472663,2,0.08042900514766838,1.0236692000189562,29.989999771118164,1.2631607126126005,28.45000076293945,-4.214287417277243,29.440000534057614,0.08042900514766838
7759,2023-11-09,28.88999938964844,30.229999542236328,28.86000061035156,30.0,5837900.0,-0.031836486530884334,-1.3418821810973223,-7.400022888241603,27.310052969733306,27.87523778092922,2.4657599345856624,5.142835831811421,10.610600504597972,13.377279590529486,39.00969715469187,1.3699989318847692,-2.8866762391540632,-4.376500701904295,-10.553562646662737,1.8005612428541475,-7.465031674283519,-1.2879697295250736,3.80794328217576,23.448274047707518,-7.180470752124101,3.088530972379222,11,2.607501029968258,4.60150051116943,12.251252174377438,14.475002288818356,5.130001068115231,3,0.11111108176841356,-17.933382500666678,29.84000015258789,1.0236692000189562,29.989999771118164,1.2631607126126005,28.45000076293945,0.11111108176841356
7760,2023-11-10,29.70000076293945,29.71999931335449,28.0,28.65999984741211,10454100.0,0.028037431305077742,2.1851897638768842,-0.9369372465461542,31.558182287865392,27.66485312077762,1.1005263019891878,4.08217880354103,9.44914120840848,12.514275294751446,39.394413233432665,1.7199993133544886,-3.170521265317525,-3.274499320983889,-9.550389346434205,3.0013907044664236,-6.412444333709043,-0.13655430825873083,2.5131476798493075,54.66239322529519,21.920536163612894,3.1379450127251567,11,1.7974996566772496,3.7914991378784215,11.094999313354496,13.319999694824222,4.979999542236332,4,0.08686861784787636,-1.3418821810973223,28.88999938964844,-17.933382500666678,29.84000015258789,1.0236692000189562,29.989999771118164,0.08686861784787636
7761,2023-11-13,29.1200008392334,29.979999542236328,29.10000038146973,29.6299991607666,8366900.0,-0.019528616458144743,-2.2000013871645945,-0.49038256978322436,22.714484516204706,26.465281277855738,1.016082441579119,4.310609977670296,9.676914801142587,13.036563122407387,39.729890103441065,0.879999160766598,-3.4770756669494034,-3.490999317169191,-9.77608884261467,2.794090208276284,-6.6335440798919265,-0.3484545544464517,2.656832797423455,36.012881653640314,10.514441699733503,3.142544762722738,11,0.3599996566772461,4.371499061584473,11.299999237060547,13.524999618530273,5.059999465942383,0,0.09958789611788399,2.1851897638768842,29.70000076293945,-1.3418821810973223,28.88999938964844,-17.933382500666678,29.84000015258789,0.09958789611788399
7762,2023-11-14,30.770000457763672,30.97500038146973,29.63999938964844,30.06999969482422,10506400.0,0.05666207317917471,1.4054058698192162,-1.3725550327990246,35.032307180423146,27.675767702956424,-1.3793941026076908,2.3345283551201135,7.7020740348096695,11.334986078874536,39.984313217355016,1.8549995422363317,-3.643318177377786,-1.557999706268312,-7.624975055502681,4.508975642966057,-4.591487380885496,1.4754879683488724,0.6141498533744709,89.06752135494105,58.02378568622267,3.0334876746171844,11,-1.2150001525878906,2.721499443054199,9.479999542236328,11.875,4.369998931884773,1,0.08709783117665104,-2.2000013871645945,29.1200008392334,2.1851897638768842,29.70000076293945,-1.3418821810973223,28.88999938964844,0.08709783117665104
7763,2023-11-15,31.979999542236328,32.11999893188477,30.90999984741211,30.920000076293945,6840900.0,0.03932398656066183,-1.24073920361126,1.514283300908442,40.27777917941597,29.13383569884712,-2.4224338465967463,0.8930875120725261,6.19780791938274,10.074812548122843,39.67680679076692,1.3499984741211009,-3.79508974411344,-0.17200059890747355,-6.052904633981129,5.708903436166178,-3.112452616444301,2.768451418629354,-4.129999160766598,96.60195568098365,60.821401756925624,2.940452017536826,11,-1.9200000762939418,1.511500358581543,8.125,10.665000915527344,3.220001220703125,2,0.07973731311949317,1.4054058698192162,30.770000457763672,-2.2000013871645945,29.1200008392334,2.1851897638768842,29.70000076293945,0.07973731311949317
7764,2023-11-16,31.57999992370605,31.899999618530273,30.6200008392334,31.690000534057614,6624300.0,-0.012507805636519542,3.830195197788845,-0.10377421299336927,41.76954643682191,31.115897870817495,-1.8396514928045065,0.9794379541575431,6.317970866831718,10.414776837707254,39.95449677244322,1.3599987030029297,-4.031949576406674,-0.3410001754760792,-5.906922014446533,5.224921663494374,-3.123961094961306,2.4419607440091475,-3.644599571228021,86.89322455887898,47.01350077310671,2.7829609194852263,11,-1.5200004577636648,1.4000005722045934,8.128749847412113,11.06500053405762,3.8000011444091832,3,0.08613044078295551,-1.24073920361126,31.979999542236328,1.4054058698192162,30.770000457763672,-2.2000013871645945,29.1200008392334,0.08613044078295551
7765,2023-11-17,32.43000030517578,32.490001678466804,30.959999084472656,31.649999618530273,6178700.0,0.026915781618848778,2.3999927944881696,-7.090875988347898,44.76252074878287,33.63853098249132,-2.481917467207502,-0.12008371710039967,5.2061035829321085,9.509872692780696,39.887002142674326,1.5300025939941477,-3.5848861421477807,0.6635002136230455,-4.647489994173824,5.974490421419915,-1.991994890275393,3.3189953175214804,-4.410907981109617,98.2300486626901,53.64833716537335,2.655495103898436,11,-2.1849994659423793,0.07999897003173828,6.831998825073242,10.21500015258789,3.3800010681152344,4,0.04902868139455818,3.830195197788845,31.57999992370605,-1.24073920361126,31.979999542236328,1.4054058698192162,30.770000457763672,0.04902868139455818
7766,2023-11-20,32.59000015258789,33.10499954223633,32.360000610351555,32.5,5503100.0,0.00493369860951165,-3.0270328786612306,0.11538470943525413,43.286577589095636,34.948412322160806,-2.2271040877433563,-0.5210204367383824,4.797460650771285,9.296459774906324,39.41665495269534,0.7449989318847727,-3.206408997989463,0.9595001220703132,-4.102915805747408,6.021916049888034,-1.5717078418385455,3.490708085979172,-4.3920714543457,85.13710340636486,38.449791171218244,2.5312079639088596,11,-2.0375003814697266,-0.1575002670288086,6.020750045776367,9.64000129699707,4.1399993896484375,0,0.0641301056398409,2.3999927944881696,32.43000030517578,3.830195197788845,31.57999992370605,-1.24073920361126,31.979999542236328,0.0641301056398409
7767,2023-11-21,31.84000015258789,32.36999893188477,31.78000068664551,32.299999237060554,2937200.0,-0.02301319412361047,-1.0344836658051055,-5.11109227313194,62.24783513178663,38.77325400445884,-1.326589346924468,-0.17704160035250283,5.2923907258117,9.988622286871752,40.11146184424316,0.8099994659423793,-2.8031861322020504,0.4615001678466797,-3.9621161206081297,4.885116456301489,-1.750307976380725,2.6733083120740844,-3.347647203706053,49.094565396763265,-1.1121951624050368,2.211808144227405,11,-1.2875003814697266,0.5924997329711914,6.770750045776367,9.67500114440918,4.659999847412109,1,0.07349246675169074,-3.0270328786612306,32.59000015258789,2.3999927944881696,32.43000030517578,3.830195197788845,31.57999992370605,0.07349246675169074
7768,2023-11-22,32.06999969482422,32.455001831054695,31.95000076293945,32.09999847412109,3242500.0,0.007223603678834678,-2.7407951623385602,0.06521486739752555,63.722695748695116,42.81910320212126,-1.3488428552581269,-0.6672910149573781,4.830202871272078,9.692434245217846,40.53624459288842,0.615001678466804,-2.2237081748370855,0.8349996566772475,-3.27741709082499,4.947416404179485,-1.2212087170738712,2.8912080304283663,-3.30088795034111,58.35008500562226,3.8490604862385354,2.0562083737511188,11,-1.5174999237060547,0.3625001907348633,6.540750503540039,9.445001602172852,4.340000152587891,2,0.09572808618765571,-1.0344836658051055,31.84000015258789,-3.0270328786612306,32.59000015258789,2.3999927944881696,32.43000030517578,0.09572808618765571
7769,2023-11-24,32.029998779296875,32.165000915527344,31.70000076293945,31.8799991607666,2253400.0,-0.0012473001530398653,1.2142659273488723,-5.0001907426258025,62.56061289719245,46.26381771426871,-0.9125575150540115,-0.9011028364234832,4.583439337439231,9.68641873067726,40.858621935381805,0.4650001525878942,-1.8823389389032954,0.9394987106323249,-2.815275698464397,4.6942731197290435,-0.9378884939160343,2.816885915180684,-3.0007337669485743,49.883425010537096,-8.392953128739052,1.8773872045483595,11,-0.9274988174438477,0.40250110626220703,6.580751419067383,9.485002517700195,3.8300018310546875,4,0.09896978159398384,-2.7407951623385602,32.06999969482422,-1.0344836658051055,31.84000015258789,-3.0270328786612306,32.59000015258789,0.09896978159398384
7770,2023-11-27,31.649999618530273,32.31999969482422,31.559999465942386,31.90999984741211,5516400.0,-0.011863851865402508,-2.4545423019069523,-1.7333392673219485,66.49484140787519,51.12830181334321,-0.253522687926381,-0.7426896298382069,4.662799772663419,10.017245561027053,40.566895788928434,0.7600002288818324,-1.4628231235778983,0.675999546051024,-2.838166048002563,4.190165140104607,-1.081083250975766,2.4330823430778175,-2.376190534388691,5.825252307027344,-56.35407507998403,1.757082797026792,11,-0.2775001525878906,0.7825002670288086,6.90825080871582,9.865001678466797,4.715002059936523,0,0.117851548010798,1.2142659273488723,32.029998779296875,-2.7407951623385602,32.06999969482422,-1.0344836658051055,31.84000015258789,0.117851548010798
7771,2023-11-28,32.509998321533196,32.549999237060554,31.32999992370605,31.670000076293945,3177200.0,0.02717215524070382,1.6521722003959642,-3.2307596376040513,63.96895208092402,54.34348458006553,-0.6504857666959651,-1.8163127148818958,3.5491559041201555,9.09533168195366,40.2594043990242,1.2199993133545028,-0.90143647290666,1.6124983787536564,-1.680279786331326,4.905276543838639,-0.03389070378883474,3.2588874612961476,-3.00631780990593,96.72123458681533,34.5543594993571,1.6463890825424912,11,-0.6474981307983327,-0.07749843597411399,6.020751953125007,9.005002975463874,4.170001983642585,1,0.10150732765716697,-2.4545423019069523,31.649999618530273,1.2142659273488723,32.029998779296875,-2.7407951623385602,32.06999969482422,0.10150732765716697
7772,2023-11-29,32.47999954223633,33.650001525878906,32.314998626708984,32.720001220703125,5670900.0,-0.000922755485871507,-3.6841918580138264,-0.28571688075186263,64.83146105943175,57.071671455622834,-0.3938303109357335,-2.0588401991943144,3.3325042081208593,9.042174276862426,39.882277567789956,1.3350028991699219,-0.42739432365956986,1.6884995460510268,-1.21603168871858,4.593030780820634,0.2362339286662234,3.1407651634358302,-2.7602398887725172,49.56891484269737,-12.800305107816271,1.4522656173848034,11,-0.3449983596801758,-0.047499656677246094,5.743249893188477,8.880001068115234,5.409999847412109,2,0.13084975553873956,1.6521722003959642,32.509998321533196,-2.4545423019069523,31.649999618530273,1.2142659273488723,32.029998779296875,0.13084975553873956
7773,2023-11-30,32.380001068115234,32.779998779296875,31.90999984741211,32.689998626708984,9320200.0,-0.0030787707983510604,2.5510315297781236,1.2916474608598902,71.67704138546095,60.394726449916064,-0.2582861817965494,-1.8081837088825097,3.2066845531150676,9.035715885644024,37.63774118777281,0.8699989318847656,0.2609863767338432,1.4340010643005385,-1.4629615615680578,4.330963690169138,-0.01448024863375963,2.8824823772348367,-2.345822064858215,45.25863876239476,-21.123624747811185,1.4484813129342997,11,-0.07500076293945312,-0.18500041961669922,5.319748878479004,8.979999542236328,6.659999847412109,3,0.12723899925814863,-3.6841918580138264,32.47999954223633,1.6521722003959642,32.509998321533196,-2.4545423019069523,31.649999618530273,0.12723899925814863
7774,2023-12-01,33.400001525878906,33.43000030517578,31.899999618530273,32.31999969482422,4798100.0,0.03150093959595557,1.684213168074313,-3.483904311872416,72.39711394406713,63.465236804947644,-1.1096625608901007,-2.6306994961884556,1.9857935350075522,7.886166534055853,35.10862031482762,1.5300006866455078,0.665965400386483,2.2430014610290527,-0.7262023019541246,5.212205224012234,0.7583995795374605,3.7276033425206414,-3.0765567208121354,89.22414537275077,20.47706243111149,1.4846018814915898,12,-0.9100008010864258,-1.6550016403198242,3.973748207092285,7.959999084472656,5.379997253417976,4,0.09011970610842646,2.5510315297781236,32.380001068115234,-3.6841918580138264,32.47999954223633,1.6521722003959642,32.509998321533196,0.09011970610842646
7775,2023-12-04,32.84999847412109,33.665000915527344,32.779998779296875,33.080001831054695,8576800.0,-0.01646715648595609,-3.7837598201950637,-0.21296571016828342,72.66098849819771,66.72906023929232,-0.5518504511375326,-1.9100590032995584,2.3169583076402986,8.285980451708475,32.68426725212617,0.8850021362304688,0.9114962295605302,1.5224985122680579,-1.4230981697224578,4.468095194258574,0.04970017127280357,2.9952968532633157,-2.260429131389344,65.09627001183593,-7.4696116848116105,1.4727983409952574,12,-0.3524980545043874,-1.2149991989135671,4.153751373291023,8.34000205993653,4.790000915527351,0,0.09162868420227555,1.684213168074313,33.400001525878906,2.5510315297781236,32.380001068115234,-3.6841918580138264,32.47999954223633,0.09162868420227555
7776,2023-12-05,32.31999969482422,32.72999954223633,32.025001525878906,32.540000915527344,6840200.0,-0.016133905750844835,1.3499993642155055,0.9565130858791329,60.900140194211644,66.57931635733955,-0.07172119644287278,-1.1333725643011334,2.609711049264334,8.653998200994252,30.041725633129822,0.8249969482421804,1.154605033109366,0.7989997863769531,-1.8435577310008497,3.4415573037547524,-0.5222789723119448,2.1202785450658546,-1.4228871948129154,23.796020830609194,-44.75410791232747,1.3212787586889003,12,0.17750072479248047,-0.8224992752075195,4.002500534057617,8.210000991821289,4.5600013732910085,1,0.12515476552712812,-3.7837598201950637,32.84999847412109,1.684213168074313,33.400001525878906,2.5510315297781236,32.380001068115234,0.12515476552712812
7777,2023-12-06,32.84999847412109,33.540000915527344,32.439998626708984,32.889999389648445,7023600.0,0.016398477237044684,-1.5581430421745532,0.18182133444312187,56.76515868378037,65.80625668346013,-0.4954913563763057,-1.5158393033194066,1.8629149674646541,7.956749611186865,27.568008576099786,1.220001220703125,1.3085960030935695,1.1859986305236738,-1.416957977606394,3.7889552386537417,-0.11547967354135835,2.487476934588706,-1.67609713255818,53.82425821483066,-10.715771957791581,1.301478304065033,12,-0.3524980545043874,-1.3524980545043874,3.4712514877319407,7.680002212524421,3.819999694824226,2,0.11659062432139633,1.3499993642155055,32.31999969482422,-3.7837598201950637,32.84999847412109,1.684213168074313,33.400001525878906,0.11659062432139633
7778,2023-12-07,32.240001678466804,33.029998779296875,32.165000915527344,32.84999847412109,4212400.0,-0.018569157503457223,-1.276315195077022,15.249570856374163,54.969897471295766,64.9628438583605,0.15774475778254526,-0.7555593177303486,2.2743764062406626,8.402873816541288,25.761130641809753,0.8649978637695312,1.4661005985827877,0.45600175857544656,-2.010612055749789,2.9226155729006855,-0.7773051485871747,1.6893086657380643,-0.8169903795074518,19.26355864525435,-40.69542073277623,1.2333069071626193,12,0.25749874114989524,-1.4825010299682688,4.081248283386223,8.289999008178704,3.5900001525878835,3,0.17524805884099215,-1.5581430421745532,32.84999847412109,1.3499993642155055,32.31999969482422,-3.7837598201950637,32.84999847412109,0.17524805884099215
7779,2023-12-08,32.09999847412109,32.60499954223633,31.65500068664551,32.0,5342100.0,-0.004342530926083277,-1.4050692201088526,-0.16393278593181504,47.217520857014314,62.82091935270928,0.3450023124107844,-0.38234356635359745,2.22624299581355,8.383232886017694,23.723977231629707,0.9499988555908168,1.3965014096877866,0.15549860000609783,-1.9020566140107107,2.2130538140229064,-0.8732790070023029,1.184276207014502,-0.4527882135049346,22.139190885720872,-31.616437239844586,1.0287776070084043,12,0.3975019454956126,-1.2674980163574148,1.3512516021728587,5.7300024032592916,4.270000457763686,4,0.21619946328038808,-1.276315195077022,32.240001678466804,-1.5581430421745532,32.84999847412109,1.3499993642155055,32.31999969482422,0.21619946328038808
7780,2023-12-11,32.279998779296875,32.5,32.0,32.09999847412109,4645800.0,0.005607486409100693,-1.6315979681570862,1.8000305180439924,47.39494510679875,60.97936302225092,0.2947628070960491,-0.3785551859642524,1.8661513014690883,8.070318209875026,21.338358724317203,0.5,1.2918484135523798,0.20649900436401225,-1.5617143488050402,1.9747123575330647,-0.6776076722205104,1.0906056809485385,-0.6249980926513636,33.156393462196434,-15.942733790758076,0.8841066765845254,12,0.3800020217895508,-1.4474983215332031,1.090001106262207,5.550002098083503,3.7800025939941406,0,0.20136308072504794,-1.4050692201088526,32.09999847412109,-1.276315195077022,32.240001678466804,-1.5581430421745532,32.84999847412109,0.20136308072504794
7781,2023-12-12,32.02000045776367,32.86999893188477,31.71999931335449,32.740001678466804,7853500.0,-0.008054471231887295,1.3469482288828214,-3.9999999999998814,51.64835587104077,59.51457355687414,0.5341131304660323,0.11577954451085759,1.9736572780019515,8.21018870837868,18.922677198631803,1.149999618530284,1.2003636328908946,-0.19849929809570455,-1.2949484972865406,0.8979499010951315,-0.746723897691119,0.3497253014997135,1.6450004577636719,19.36338073203713,-28.507946712227955,0.5482245995954177,12,0.6400003433227539,-1.1875,1.3499994277954102,5.810000419616706,4.20000076293946,1,0.175515267068715,-1.6315979681570862,32.279998779296875,-1.4050692201088526,32.09999847412109,-1.276315195077022,32.240001678466804,0.175515267068715
7782,2023-12-13,33.450000762939446,33.654998779296875,31.940000534057614,31.989999771118164,15127500.0,0.0446595966499761,-1.1987164517434463,-2.0277757173737676,60.360374550799065,58.2571661308006,-0.8312359258691728,-1.1627627498764426,0.4033477481369161,6.655021394572515,16.91789474794573,1.7149982452392614,1.1358798041298357,1.0975009918212848,0.09542121219489275,2.099580771447677,0.5964611020080852,1.5985408816344808,-1.7300014495849574,89.75008940705206,41.419531140597705,0.501039889813196,12,-0.7899999618530202,-2.617500305175774,-0.6067504882812429,4.380000114440932,3.099998474121101,2,0.10254111291309775,1.3469482288828214,32.02000045776367,-1.6315979681570862,32.279998779296875,-1.4050692201088526,32.09999847412109,0.10254111291309775
7783,2023-12-14,34.529998779296875,35.080001831054695,33.990001678466804,34.169998168945305,7555800.0,0.03228693547756212,-2.0278051520065024,0.2465755930086636,66.2337807101982,57.57235132703739,-1.7591810317832,-2.1522742453688295,-0.8021446314098881,5.4778584574028315,15.919014719033427,1.6300010681152486,1.0793303792876578,2.0499990463256808,0.6698846988780218,3.4301133937733397,1.3599418726018513,2.74005622004951,-2.8099994659423864,83.94152210268253,34.32822464811048,0.6900571737238286,12,-1.1624975204467702,-2.9899978637695277,-1.9117488861083984,3.300002098083503,2.4099998474121023,3,0.06197507863601537,-1.1987164517434463,33.450000762939446,1.3469482288828214,32.02000045776367,-1.6315979681570862,32.279998779296875,0.06197507863601537
7784,2023-12-15,34.299999237060554,34.68000030517578,33.84000015258789,34.59999847412109,10130000.0,-0.006660861580285449,2.6521515586257225,-0.833329801212168,67.54968142197899,57.00442831856865,-1.5512183541779194,-1.8003561666609826,-0.6658258305978038,5.594956797879114,14.716043844332122,0.8400001525878906,1.0150288177809443,1.683999538421638,0.14983575919234227,3.2181633176509337,0.9169176488069866,2.451081428036286,-2.4455998229980587,76.78565447837751,20.739807730367872,0.7670818896146486,12,-0.9324979782104492,-2.7599983215332067,-1.7367496490478587,3.530001640319824,3.749999999999993,4,0.044606490613008365,-2.0278051520065024,34.529998779296875,-1.1987164517434463,33.450000762939446,1.3469482288828214,32.02000045776367,0.044606490613008365
7785,2023-12-18,34.02000045776367,34.400001525878906,33.540000915527344,33.950000762939446,5560000.0,-0.00816322989868612,1.0722860557036493,-0.2333329094770384,60.83216301743384,56.996875298926675,-1.2156387907536086,-1.4705255814382312,-0.4995223111450855,5.770776367446132,13.767770222345366,0.8600006103515625,0.9010727836195542,1.3245007514953642,-0.32920928578207054,2.978210788772799,0.4976457328566468,2.1513557701340815,-2.036576947021487,68.45236371975835,16.82663818026535,0.8268550186387179,12,-0.6524991989135671,-2.4799995422363246,-1.5255002975463867,3.8100004196167063,3.9399986267089844,0,0.06907696773957017,2.6521515586257225,34.299999237060554,-2.0278051520065024,34.529998779296875,-1.1987164517434463,33.450000762939446,0.06907696773957017
7786,2023-12-19,34.68000030517578,35.014999389648445,34.150001525878906,34.150001525878906,6435600.0,0.019400347987399646,-2.2641504001842843,7.5714441416886045,64.47369940064036,57.85337982302222,-1.6826120712782213,-2.0721603791656236,-1.2717608285722193,4.988300897865301,13.312975684048912,0.9949989318847727,0.7109046554631959,1.8800005912780762,0.005023951173320995,3.754977231382828,0.9425122712257021,2.8174889113304538,-2.572713661621094,87.26110316382824,33.91389167975997,0.9374883200523766,12,-1.3124990463256765,-2.589999198913567,-2.185500144958496,3.150000572204597,3.700000762939446,1,0.0397924179922593,1.0722860557036493,34.02000045776367,2.6521515586257225,34.299999237060554,-2.0278051520065024,34.529998779296875,0.0397924179922593
7787,2023-12-20,34.18000030517578,35.435001373291016,34.110000610351555,34.740001678466804,3126300.0,-0.014417531591698896,-2.7857123394422354,-1.0566087982956316,61.250000596046725,58.55116905910567,-1.088587749964752,-1.4628668469208392,-0.9034070066796644,5.347144300481666,12.669481776800723,1.3250007629394602,0.543103040014806,1.263000583648683,-0.6513675321350121,3.177368699432378,0.30581652575683194,2.2201846415405306,-1.9538050541210907,33.77304670436405,-19.74646100104834,0.9571840578918482,12,-0.6349992752075195,-1.6424999237060547,-2.6942501068115234,3.650000572204597,3.549999237060547,2,0.05968405199863147,-2.2641504001842843,34.68000030517578,1.0722860557036493,34.02000045776367,2.6521515586257225,34.299999237060554,0.05968405199863147
7788,2023-12-21,35.139999389648445,35.169998168945305,34.009998321533196,34.669998168945305,3148300.0,0.028086573314842544,3.377367996775611,-0.8392858359275629,60.95717254838283,60.077797024813286,-1.781282573861283,-2.298944697222673,-2.0043420870441864,4.255886039188667,12.020140799085006,1.1599998474121094,0.577239041346786,2.069499683380137,-0.041169886903880126,4.180169253664154,1.0141648982381284,3.1248344685221454,-2.7212757712595774,84.4326167609105,33.965949262715164,1.0553347851420092,12,-1.5624990463256907,-2.1124982833862376,-3.6167492866516184,2.6900014877319336,3.2400016784667827,3,0.04012520978664158,-2.7857123394422354,34.18000030517578,-2.2641504001842843,34.68000030517578,1.0722860557036493,34.02000045776367,0.04012520978664158
7789,2023-12-22,35.20000076293945,35.470001220703125,34.84000015258789,35.169998168945305,2923000.0,0.001707495000944137,1.2105164532903234,0.0638351405753005,65.77184197819636,62.119674454968575,-1.514578726592255,-2.2232688410463197,-2.1775067534966652,4.070028708901162,11.28803240977133,0.6300010681152344,0.6256394273649803,1.9710009574890108,-0.2819776841460211,4.223979599124043,0.8445116366714984,3.0974902783065232,-2.600300479256454,86.01034118805072,35.84950336190113,1.1264893208175157,12,-1.6050004959106445,-2.1549997329711914,-3.424251079559326,2.502499580383301,3.049999237060547,4,0.04943175642204789,3.377367996775611,35.139999389648445,-2.7857123394422354,34.18000030517578,-2.2641504001842843,34.68000030517578,0.04943175642204789
7790,2023-12-26,35.380001068115234,35.560001373291016,34.865001678466804,35.11999893188477,2800900.0,0.005113644922567717,1.2419245677720807,8.665988556895359,71.5493216549781,64.33089287540605,-1.350633186172196,-2.2234988543164746,-2.4112718096819634,3.7573948966497284,10.652655417630044,0.6949996948242116,0.750796746444081,1.964501190185544,-0.35468673072654155,4.28368911109763,0.8049072297295012,3.124095150641587,-2.550676709470622,88.38709994979381,33.44996688524169,1.1595939604560421,12,-1.630000114440918,-2.1200008392333984,-3.8600010871887207,1.5299997329711985,2.039997100830078,1,0.07546631114580538,1.2105164532903234,35.20000076293945,3.377367996775611,35.139999389648445,-2.7857123394422354,34.18000030517578,0.07546631114580538
7791,2023-12-27,35.810001373291016,35.86999893188477,35.29999923706055,35.40999984741211,5080800.0,0.012153767444718966,1.1923206713910204,1.538454766865267,71.14288937317409,65.52895007789216,-1.3259194269055001,-2.5229479107362494,-2.918550921192221,3.233118418485958,10.055169243484956,0.5699996948242259,0.9798290348414156,2.229501342773439,-0.28017291769879904,4.73917560324568,0.9746642125373199,3.484338473009558,-2.707609313181763,96.77432586527934,39.97398545052944,1.2548371302361205,12,-1.105001449584961,-2.2100019454956055,-4.432501316070557,1.0224981307983398,-0.3500022888183594,2,0.060039029006718314,1.2419245677720807,35.380001068115234,1.2105164532903234,35.20000076293945,3.377367996775611,35.139999389648445,0.060039029006718314
7792,2023-12-28,36.72999954223633,36.834999084472656,35.709999084472656,35.810001373291016,3571900.0,0.025691095606365844,-1.0089236449342989,2.299986648610502,80.71134995449484,67.13756888281401,-1.9352308555151083,-3.276193559264371,-3.9080203053079288,2.2294639498614117,10.459091846151413,1.125,1.24376136451491,2.936999511718753,0.11890649862705516,5.7550925248104505,1.527953005172904,4.346046018264602,-3.2954946575140127,96.2832030485162,33.299857058837475,1.4090465065458484,12,-1.5424995422363281,-2.6475000381469727,-5.237499713897705,-0.3699998855590749,-0.6899986267089844,3,0.044922448854962216,1.1923206713910204,35.810001373291016,1.2419245677720807,35.380001068115234,1.2105164532903234,35.20000076293945,0.044922448854962216
7793,2023-12-29,36.5,36.77000045776367,36.14500045776367,36.5099983215332,4369300.0,-0.00626189885931927,1.3584790228664791,-0.010867762426815716,79.72976456081459,68.49091145379575,-1.5605028550753843,-2.868792556370501,-3.721615662520705,2.352064773702587,10.657030258451556,0.625,1.522600070027913,2.501000022888185,-0.47982968504852863,5.481829730824899,1.0105851689198246,3.9914148768565454,-2.5894259273126394,83.2080569508793,14.436161323290179,1.4904148539683577,12,-1.3125,-2.4175004959106445,-5.007500171661377,-0.1400003433227468,-1.6800003051757812,4,0.033698617595515845,-1.0089236449342989,36.72999954223633,1.1923206713910204,35.810001373291016,1.2419245677720807,35.380001068115234,0.033698617595515845
7794,2024-01-02,36.40999984741211,36.72000122070313,35.45000076293945,35.97999954223633,9218800.0,-0.002465757605147667,1.4190414601891892,-43.007249141549025,78.24900549035078,70.42611617300872,-1.2736625824300205,-2.6790868904039797,-3.6997216207714416,2.3182030752128924,11.088093306999184,1.270000457763679,1.6435793576507791,2.260499954223633,-0.8919930955416078,5.41299300398887,0.6842534293410125,3.836746479106253,-2.090006273074806,78.42640625998447,4.936673183429406,1.576246524882619,1,-0.9875011444091797,-2.327500343322754,-4.917500019073486,-0.050000190734856176,-1.3800010681152344,1,0.05410604858442869,1.3584790228664791,36.5,-1.0089236449342989,36.72999954223633,1.1923206713910204,35.810001373291016,0.05410604858442869
7795,2024-01-03,35.86000061035156,36.0099983215332,34.884998321533196,35.689998626708984,11633900.0,-0.015105719290455788,3.7872604640970375,0.3953531697450365,75.2631766512255,71.62494697862931,-0.4863568960407605,-1.9942709712562987,-3.2037019380208136,2.745313605489926,11.523159526336253,1.5250015258789134,1.6123523698743156,1.5600006103515653,-1.6185661689287514,4.738567389631882,-0.02928277928859302,3.1492839999917237,-1.1879062645953127,50.00009781271232,-29.083095420180676,1.5892833896401577,1,-0.4375019073486328,-1.777501106262207,-4.092500686645508,0.4999990463256907,-0.44000244140625,2,0.06664805769575266,1.4190414601891892,36.40999984741211,1.3584790228664791,36.5,-1.0089236449342989,36.72999954223633,0.06664805769575266
7796,2024-01-04,36.3650016784668,36.54499816894531,35.56999969482422,35.86000061035156,6276800.0,0.014082572769657409,1.2543472412713392,2.9705598563895435,71.83522782473528,72.80108333737248,-0.8126650629955634,-2.2985401045356753,-3.751157411472427,2.125819030880166,11.6534231673514,0.9749984741210938,1.607742796537039,1.8627515792846694,-1.300069973507263,5.025573132076602,0.28134080288869967,3.444162355680639,-1.4800033569336009,75.89757835287314,-1.7604675924434758,1.581410776395967,1,-0.9425029754638672,-2.2825021743774414,-4.4625020027160645,-0.1100015640258789,0.625,3,0.02901131422477632,3.7872604640970375,35.86000061035156,1.4190414601891892,36.40999984741211,1.3584790228664791,36.5,0.02901131422477632
7797,2024-01-05,36.68000030517578,37.084999084472656,36.06499862670898,36.06999969482422,4637600.0,0.008662137004533887,-2.2903094813264717,1.207919445850298,68.18953442589091,73.60467910154004,-0.8222092293248053,-2.4368301407430977,-4.156438976111865,1.6952398425278474,12.493516476622416,1.020000457763679,1.71503721292531,1.9862501144409208,-1.218862763322285,5.191362992204127,0.38369367555931433,3.5888065533225273,-1.7950019836425852,81.59097096149416,4.532444325650047,1.6025564388816034,1,-0.7175006866455078,-2.310000419616699,-4.532500267028809,-0.48000049591064453,-1.0600013732910085,4,-0.03326066550034834,1.2543472412713392,36.3650016784668,3.7872604640970375,35.86000061035156,1.4190414601891892,36.40999984741211,-0.03326066550034834
7798,2024-01-08,37.88999938964844,37.90999984741211,36.09000015258789,36.34000015258789,5295000.0,0.03298797912774054,1.2893075725332226,2.540979813392701,76.05226747633522,74.74694860133326,-1.7892574505718173,-3.374874041183375,-5.381980496401717,0.3681780115756368,13.38231595223166,1.8199996948242188,1.7749454503375404,2.9137493133544936,-0.37561341902339507,6.203112045732386,1.2690679471655457,4.5584306795434415,-2.6530009460449264,99.33882817603337,21.326834614137994,1.6446813661889454,1,-1.5024986267089844,-3.107499122619629,-5.60624885559082,-1.994999885559082,-1.5400009155273438,0,-0.0488255081531227,-2.2903094813264717,36.68000030517578,1.2543472412713392,36.3650016784668,3.7872604640970375,35.86000061035156,-0.0488255081531227
7799,2024-01-09,39.040000915527344,42.42499923706055,38.58000183105469,42.20000076293945,18290900.0,0.03035105685942785,1.1301943595265544,-2.0387105824676426,82.34537077046578,75.94650961416522,-2.611946104756953,-4.193281399807788,-6.533837018070557,-0.8817314908764189,14.6521506737951,4.534999847412109,1.9451089066172145,3.7167507171630874,0.24573918434560937,7.187762249980562,1.981244950754352,5.452256483571823,-3.321862219238284,55.10612850772506,-23.118924281569832,1.7355057664087372,1,-0.38500213623046875,-2.0000009536743164,-6.7900004386901855,-3.6805009841918945,-1.3899993896484375,1,-0.10809429102817225,1.2893075725332226,37.88999938964844,-2.2903094813264717,36.68000030517578,1.2543472412713392,36.3650016784668,-0.10809429102817225
7800,2024-01-10,38.77999877929688,39.47000122070313,38.51499938964844,39.099998474121094,5270600.0,-0.0066598906284105475,-1.2470671657197392,0.10126573110004303,77.85324819372033,76.69210503867036,-2.032694666435134,-3.6062412846043443,-6.24844576960291,-0.7203314348840806,15.97065504047629,0.9550018310546946,2.0631942360739544,3.131748580932623,-0.3566640151267464,6.620161176991992,1.3875422829029418,4.875954878962304,-2.6899986267089915,46.827123250623224,-29.00512999024317,1.7442062980296835,1,-0.1250000000000071,-1.7399988174438548,-6.662498474121101,-3.6024980545044016,-1.1899986267089915,2,-0.09669933259518271,1.1301943595265544,39.040000915527344,1.2893075725332226,37.88999938964844,-2.2903094813264717,36.68000030517578,-0.09669933259518271
7801,2024-01-11,37.63999938964844,38.900001525878906,36.86000061035156,38.86999893188477,8816700.0,-0.02939658137011203,2.1627805196840613,3.843752235176418,71.6249942779541,75.68250996349917,-0.6770055826614083,-2.1329766522461426,-5.097715011269095,0.31599054725537457,17.178350726942615,2.0400009155273438,2.1280525104126298,1.7107492446899428,-1.4357276774608962,4.857226166840782,0.1375107836145233,3.2839877057653624,4.784999847412109,24.764160562751847,-54.05895695586573,1.5732384610754204,1,1.0149993896484375,-0.5999994277954102,-5.573749542236328,-2.784998893737793,-1.4899978637695312,3,-0.05897984210152929,-1.2470671657197392,38.77999877929688,1.1301943595265544,39.040000915527344,1.2893075725332226,37.88999938964844,-0.05897984210152929
7802,2024-01-12,36.88000106811523,38.29999923706055,36.86999893188477,37.959999084472656,3910700.0,-0.02019124160087582,-1.5999951449408756,0.8780474945493235,61.15385800423814,73.61852034610179,0.11902482239882772,-1.1624344276556826,-4.353648467481484,0.966999260194477,19.037259301451744,1.4300003051757741,2.129341900234216,0.7792509078979393,-2.1657005461813057,3.7242023619771842,-0.6932248191416832,2.2517266349375618,5.433698196411143,12.47041877975423,-62.93148462410355,1.4724757270396227,1,1.7749977111816477,0.15999889373780007,-4.882500648498528,-2.067500114440911,-0.670001983642571,4,0.0029826628841036484,2.1627805196840613,37.63999938964844,-1.2470671657197392,38.77999877929688,1.1301943595265544,39.040000915527344,0.0029826628841036484
7803,2024-01-16,36.66999816894531,36.86000061035156,36.27999877929688,36.63000106811523,4857800.0,-0.005694221613010586,1.7619004368715658,-0.037034420641795004,59.245265817196845,71.50699371575135,0.3974768306134706,-0.826250135579869,-3.991162794507808,1.058819031300402,19.90443251431199,0.6000022888183452,2.1075691300904396,0.4622480392456083,-2.396655471325417,3.3211515498166335,-0.9672037160399043,1.891699794531121,5.534627122497561,6.346612865678483,-64.91622402530402,1.429451755285514,1,1.9850006103515625,0.37000179290771484,-4.672497749328613,-1.8599977493286133,-0.5499992370605398,1,-0.028633741191450346,-1.5999951449408756,36.88000106811523,2.1627805196840613,37.63999938964844,-1.2470671657197392,38.77999877929688,-0.028633741191450346
7804,2024-01-17,35.83000183105469,36.2599983215332,34.540000915527344,35.95000076293945,5572500.0,-0.022906909730963432,3.648679021573833,-3.0001907486880697,52.61324582122133,68.99033473463976,1.2812896746601439,0.14150217721119418,-3.0017544581751565,1.7651272647600393,20.511670173433888,2.1299972534179688,1.9004405241670952,-0.45424842834472656,-3.176841967599813,2.26834511091036,-1.8155451979722699,0.9070483412828168,6.137638399902343,26.166345551196603,-41.156977217493164,1.3612967696275426,1,2.652498245239258,1.2099981307983398,-4.20250129699707,-1.0200014114379883,1.029998779296875,2,0.014512883519188557,1.7619004368715658,36.66999816894531,-1.5999951449408756,36.88000106811523,2.1627805196840613,37.63999938964844,0.014512883519188557
7805,2024-01-18,36.36999893188477,36.5099983215332,35.70000076293945,36.13000106811523,6083400.0,0.015071087726321597,2.1153953372360874,-2.0000000000001186,53.21099753531882,66.92097581359349,0.917755487918015,-0.22494504144893313,-3.3913660621957646,1.1058389503655945,21.425262329916812,0.80999755859375,1.7218612842199548,-0.03175125122069744,-2.53706560419014,2.473563101748745,-1.2844084277054222,1.2209059252640273,5.151982940146475,41.972425692157636,-20.73221436995464,1.2526571764847216,1,2.1125011444091726,0.7025003433227468,-4.704998493194587,-1.8999986648559641,0.25,3,0.03519391343374445,3.648679021573833,35.83000183105469,1.7619004368715658,36.66999816894531,-1.5999951449408756,36.88000106811523,0.03519391343374445
7806,2024-01-19,36.060001373291016,36.61000061035156,35.630001068115234,36.61000061035156,7097400.0,-0.008523441509424634,2.5636396423889747,-2.291683885939401,45.869304877830814,64.44095030825349,1.318604261179054,0.2042096023595832,-2.8995690478296297,1.3067843085203137,22.007813772762592,0.9799995422363281,1.5542816492420712,-0.4107488632202134,-2.789204775146125,1.967707048705698,-1.5999768191831691,0.7784790927427423,5.0430616413500005,40.42556213546037,-17.286748100257448,1.1892279559629555,1,2.4224987030029297,1.012497901916504,-4.313750743865967,-1.7525014877319336,1.2599983215332031,4,0.04242924905793588,2.1153953372360874,36.36999893188477,3.648679021573833,35.83000183105469,1.7619004368715658,36.66999816894531,0.04242924905793588
7807,2024-01-22,36.22000122070313,37.06999969482422,35.8849983215332,36.45000076293945,4209200.0,0.004437044961696168,-1.6333207590354808,0.41818156597006595,48.25871260502293,61.35277754477435,1.2141750196480174,0.21594951131705642,-2.9218082828303764,1.03021065870508,22.442853784706777,1.1850013732910156,1.4485216955457645,-0.3527490615844684,-2.4791871076521304,1.7736889844831936,-1.4159680846182994,0.7104699614493626,4.489278067991066,66.40320615659292,11.423701369642302,1.0632190230338319,1,2.262498855590813,0.9624986648559499,-4.473750591278083,-1.91250133514405,-0.31000137329102273,0,-0.001932625413171296,2.5636396423889747,36.060001373291016,2.1153953372360874,36.36999893188477,3.648679021573833,35.83000183105469,-0.001932625413171296
7808,2024-01-23,36.54999923706055,37.099998474121094,36.09000015258789,36.77000045776367,3314000.0,0.00911093333063695,1.2954578951475166,0.9565289502927666,50.84540784593767,57.85278166427122,0.7533292589707017,-0.003160738827773457,-3.102535079726401,0.5757520071164635,22.991816448959053,1.0099983215332031,1.3718845231605172,-0.09325103759765341,-2.1103670945407558,1.923865019345449,-1.101809066069201,0.9153069908738942,3.7891233492436385,78.51563431323463,25.40723438891996,1.008558028471551,1,0.4550018310546875,1.4325008392333984,-4.803748607635498,-3.058499336242676,-0.5099983215332031,1,-0.009302329950342192,-1.6333207590354808,36.22000122070313,2.5636396423889747,36.060001373291016,2.1153953372360874,36.36999893188477,-0.009302329950342192
7809,2024-01-24,36.93999862670898,37.38999938964844,36.71500015258789,37.290000915527344,3844200.0,0.010670298161127745,1.4545460850748029,1.590910667221561,56.65024121408974,55.49689199986782,0.03812744071152707,-0.2699611271669582,-3.3050277241086192,0.03978258344900354,23.42992486226545,0.8400001525878906,1.3298426315244427,0.20974845886230042,-1.6920682594177592,2.11156517714236,-0.7411599002777294,1.1606568180023302,3.0511766593485987,74.43175044920231,20.065567429483025,0.9509083591400308,1,-0.21999740600585227,1.042501449584968,-4.4862475395202495,-3.448498725891106,-1.029998779296868,2,-0.022198151740896788,1.2954578951475166,36.54999923706055,-1.6333207590354808,36.22000122070313,2.5636396423889747,36.060001373291016,-0.022198151740896788
7810,2024-01-25,38.04999923706055,38.72999954223633,36.52299880981445,37.040000915527344,8204000.0,0.030048745306368252,-1.159489234318049,-2.885690619175754,59.656156599935976,54.16702114675469,-1.325727748687612,-1.2328867778057315,-4.2368700625870375,-1.221913338545491,24.065149747367816,2.207000732421875,1.1304610509073143,1.1862491607666001,-0.6911750492347153,3.0636733707679156,0.24753705576594598,2.1249612657672543,1.6141055867652128,78.06449548758007,25.330428183379198,0.9387121050006565,1,-1.414999008178711,-0.06749916076660156,-5.596248149871819,-4.558499336242676,-2.9899978637695312,3,-0.03127460316871522,1.4545460850748029,36.93999862670898,1.2954578951475166,36.54999923706055,-1.6333207590354808,36.22000122070313,-0.03127460316871522
7811,2024-01-26,37.959999084472656,38.13000106811523,37.5099983215332,37.95000076293945,6788900.0,-0.0023653128618260633,2.542849669213518,0.009899344701905463,57.52941134231686,53.76430485098566,-1.3248882206537758,-1.0261676520769356,-3.947386218357323,-1.2791253563220835,24.527758445974907,0.6200027465820241,0.7355906478938294,0.9887491226196303,-0.8808232437036025,2.858321488942863,0.05396293945801034,1.9235353057812503,1.3966595048552009,72.93496916063287,22.86584150500706,0.934786183161617,1,-1.3249988555908203,0.25749969482421875,-5.506247997283928,-4.468499183654785,-3.3799972534179616,4,-0.03530032099331648,-1.159489234318049,38.04999923706055,1.4545460850748029,36.93999862670898,1.2954578951475166,36.54999923706055,-0.03530032099331648
7812,2024-01-29,38.38000106811523,38.52000045776367,37.36999893188477,37.88999938964844,5051800.0,0.011064330710544468,1.9870151745594338,49.008393742845534,53.17770414456469,53.09013133180431,-1.687162207933362,-1.3873476195566994,-4.21210368654247,-1.8377275222350207,24.482153988299938,1.1500015258788991,0.4023883172801277,1.3262510299682546,-0.6415386260471649,3.294040685983674,0.3423562019605413,2.310145857975968,0.6876580607845995,86.74247897581108,41.133249467980626,0.9838948280077099,1,-1.7450008392333913,-0.16250228881835227,-5.651249885559068,-4.888501167297356,-4.540000915527337,0,-0.027618586341614848,2.542849669213518,37.959999084472656,-1.159489234318049,38.04999923706055,1.4545460850748029,36.93999862670898,-0.027618586341614848
7813,2024-01-30,37.72999954223633,38.27999877929688,37.5099983215332,38.0099983215332,12486900.0,-0.01693594340253679,-1.1388865341415024,-0.5714241228172694,40.915379800715,51.790368440636946,-0.973344585409258,-0.6750848228416118,-3.4501769444215498,-1.3200166356432916,24.434085009064482,0.8700027465820241,0.16060842411220477,0.6147495269775405,-1.3570495960444404,2.5865486499995214,-0.37115003453344997,1.600649088488531,1.066000093861149,54.68963896071571,9.856976748156441,0.9858995615109889,1,-0.5499992370605469,0.4874992370605469,-4.688748836517334,-4.238499641418457,-3.6199989318847727,1,-0.048237469305740244,1.9870151745594338,38.38000106811523,2.542849669213518,37.959999084472656,-1.159489234318049,38.04999923706055,-0.048237469305740244
7814,2024-01-31,38.38000106811523,39.90999984741211,36.66999816894531,37.72999954223633,11313600.0,0.01722771093997144,-1.3393477841738508,-2.321444141689348,47.368434261426316,51.14119474353778,-1.3673843922034905,-1.2331560775425672,-3.9654973678971572,-2.087417757832121,25.343566309394404,3.240001678466797,0.09148649926024177,1.1662509918212791,-0.853448472447063,3.1859504560896212,0.15640125968710805,2.17610072395545,-3.8400001525878835,54.827330658803554,9.82366323959976,1.0098497321341702,1,-0.6100006103515554,0.10249900817871804,-5.077500343322747,-4.888501167297356,-4.479999542236321,2,-0.060969257099158236,-1.1388865341415024,37.72999954223633,1.9870151745594338,38.38000106811523,2.542849669213518,37.959999084472656,-0.060969257099158236
7815,2024-02-01,38.25,38.86000061035156,37.400001525878906,38.7599983215332,6607000.0,-0.003387208559075039,3.112656684020782,-0.7846109604798377,54.62823178553402,52.11440884439369,-1.0534409847081463,-0.9643651592640055,-3.7269512338042716,-2.069898220961427,26.83337053177845,1.4599990844726562,0.05355698797080777,0.9167499542236328,-1.0477617479050139,2.8812616563522795,-0.06550589684069053,1.8990058052879562,-3.602599105834962,48.76546335007953,1.1519961534273406,0.9822558510643227,2,-0.35250091552734375,0.2325000762939453,-4.929999351501465,-4.758500099182129,-4.150001525878913,3,-0.061176474577461226,-1.3393477841738508,38.38000106811523,-1.1388865341415024,37.72999954223633,1.9870151745594338,38.38000106811523,-0.061176474577461226
7816,2024-02-02,37.41999816894531,38.38999938964844,37.20500183105469,38.150001525878906,5102700.0,-0.021699394275939587,-1.0431062265280218,1.431383842085973,54.05403238139648,52.75833326399075,-0.011438889088445592,-0.05404399182604891,-2.8009691288995526,-1.3500433513841301,27.964101679906715,1.18499755859375,0.12949854615141732,0.03399829864501669,-1.8769713663972496,1.944967963687283,-0.92148653387612,0.9894831311661534,-2.667345295715336,23.14813615636483,-27.71641951909243,0.9554848325211336,2,0.5800018310546875,1.0625019073486328,-3.9149975776672363,-4.439997673034668,-3.8799972534179688,4,-0.06306779559419773,3.112656684020782,38.25,-1.3393477841738508,38.38000106811523,-1.1388865341415024,37.72999954223633,-0.06306779559419773
7817,2024-02-05,35.459999084472656,37.34000015258789,35.14500045776367,37.20000076293945,6081700.0,-0.05237838536558914,1.1732665320821634,2.3835529822434496,42.80618516485758,51.86508629942629,2.0444079607832464,1.9076769145390102,-0.7416077850299843,0.4909656757410801,28.19037487497748,2.2749977111816406,0.11764690372678643,-1.8650007247924805,-3.9415716598987345,0.21157021031377354,-2.903286192345611,-0.8267152572393499,-0.6041992717590361,6.610675069409086,-47.82439890696961,1.038285467553128,2,2.0675010681152344,3.022500991821289,-1.3074994087219238,-2.9499998092651367,-2.1699981689453125,0,-0.024816618052404205,-1.0431062265280218,37.41999816894531,3.112656684020782,38.25,-1.3393477841738508,38.38000106811523,-0.024816618052404205
7818,2024-02-06,36.040000915527344,36.43000030517578,35.689998626708984,35.70000076293945,3966900.0,0.016356510040313577,-3.111069903468153,-0.19540219805275238,51.28833770034178,51.26931924234319,1.547154873207944,1.2458467346557072,-1.220873757288814,-0.19324747876279957,27.9253525197498,0.970001220703125,0.22437746425836735,-1.1924989700317354,-3.3271045884254633,0.9421066483619924,-2.259801779228603,-0.12519616083486795,-1.0831171021197505,18.782803198421924,-37.60760349963044,1.0673028091968655,2,1.4874992370605469,2.4424991607666016,-1.405001163482666,-3.6075010299682617,-2.720001220703125,1,-0.06104330485717646,1.1732665320821634,35.459999084472656,-1.0431062265280218,37.41999816894531,3.112656684020782,38.25,-0.06104330485717646
7819,2024-02-07,34.81999969482422,36.11999893188477,34.799999237060554,36.11999893188477,4999600.0,-0.03385130937045855,1.0307699530791739,-3.8235254518731487,41.22311298970545,49.2212032856509,2.720945861158043,2.24878218580713,0.0890533029811067,0.8899604180074192,25.55767524411352,1.3199996948242188,0.27217861009649624,-2.20150012969971,-4.416579889494322,0.013579630094902484,-3.3090400095970125,-1.0939602498024072,5.090000152587891,0.4926219457766473,-55.33714418182473,1.1075398798973057,2,2.5349998474121094,3.6625003814697266,-0.18499994277954102,-2.3874998092651367,-1.2700004577636648,2,-0.02039055401192902,-3.111069903468153,36.040000915527344,1.1732665320821634,35.459999084472656,-1.0431062265280218,37.41999816894531,-0.02039055401192902
7820,2024-02-08,35.029998779296875,35.310001373291016,34.639999389648445,34.919998168945305,5113300.0,0.006030990416805437,-1.0000113871871583,-0.0846159037756772,44.100791822134724,47.72913445007511,2.276955275312183,1.8376553516765668,-0.014475275245047214,0.5412439950862549,23.07933122138424,0.670001983642571,0.276155661731849,-1.8040010452270536,-4.0271746878474985,0.4191725973933913,-2.9155878665372796,-0.6924142239168276,4.777801055908206,10.399983723958163,-45.42116146969061,1.1115868213102231,2,2.2450008392333984,3.4525012969970703,-0.2774996757507324,-2.597498893737793,0.10000228881835938,3,-0.03225798723366813,1.0307699530791739,34.81999969482422,-3.111069903468153,36.040000915527344,1.1732665320821634,35.459999084472656,-0.03225798723366813
7821,2024-02-09,35.41999816894531,35.95199966430664,34.950000762939446,35.110000610351555,3522700.0,0.011133297266311404,-2.1809627611261995,2.818143986683195,45.53570060098461,46.880022945232874,1.6637249535115828,1.3415957636020437,-0.31900171080310713,0.034782790321237655,21.964746911471273,1.0019989013671946,0.19968240437802365,-1.3030015945434599,-3.57781680170131,0.9718136126143904,-2.4404091981223885,-0.1655939909645312,4.181089648437506,28.88883551453875,-24.536498718278555,1.1374076035789262,2,1.855001449584961,3.062501907348633,-0.6674990653991699,-2.9874982833862305,0.29000091552734375,4,-0.037267074055964855,-1.0000113871871583,35.029998779296875,1.0307699530791739,34.81999969482422,-3.111069903468153,36.040000915527344,-0.037267074055964855
7822,2024-02-12,36.9900016784668,37.45800018310547,35.3849983215332,35.470001220703125,6091300.0,0.04432534135188049,-1.4532475593928107,4.903265898798864,52.15687213150069,48.12907764865351,-0.13877929682179513,-0.23161948741788052,-1.7825593228478311,-1.6375081446832667,21.08177897433288,2.0730018615722656,0.03133887995770124,0.26150188446045064,-2.015442544657688,2.5384463135785893,-0.8769703300986151,1.3999740990195164,2.4126426018066454,83.39253467474906,31.77193600840789,1.1384722145590678,2,0.28499794006347656,1.4924983978271484,-2.2375025749206543,-4.557501792907715,-0.9800033569335938,0,-0.09326846732607263,-2.1809627611261995,35.41999816894531,-1.0000113871871583,35.029998779296875,1.0307699530791739,34.81999969482422,-0.09326846732607263
7823,2024-02-13,35.61999893188477,36.54999923706055,35.30099868774414,36.13000106811523,4073700.0,-0.037037109608447305,-1.1759541705710734,-0.33552762015664417,44.09661065643416,47.76554169254328,1.0062634547529967,1.112737254258299,-0.3166118036661558,-0.36538541841380123,20.58532084079822,1.6890029907226562,-0.15332161825923407,-1.0560009002685504,-3.386417058470265,1.274415257933164,-2.2212089793694076,0.1092071788323068,3.592139552763669,34.776411153316225,-13.382109479681723,1.1652080791008559,2,1.1300010681152273,2.8625011444091726,-0.453749179840095,-3.1524991989135813,0.06999969482421164,1,-0.06541263577275858,-1.4532475593928107,36.9900016784668,-2.1809627611261995,35.41999816894531,-1.0000113871871583,35.029998779296875,-0.06541263577275858
7824,2024-02-14,36.349998474121094,36.650001525878906,35.93000030517578,36.16999816894531,2912200.0,0.020494092198943603,-1.1818349960118835,-0.3529402964979828,42.12963666116948,46.37680890094721,-0.0469071392035616,0.44658883711764474,-0.973088435752274,-1.1812317860099455,21.285428958530723,1.0300025939941335,-0.32085452922279956,-0.3520011901855469,-2.6541069505514514,1.9501045701803577,-1.5030540703684991,0.7990516899974054,2.6792544467273487,60.681284705207005,15.632098404771526,1.1510528801829514,2,0.16500091552734375,2.1325016021728516,-0.7649979591369629,-3.469998359680176,-0.5999984741210938,2,-0.08335622851412339,-1.1759541705710734,35.61999893188477,-1.4532475593928107,36.9900016784668,-2.1809627611261995,35.41999816894531,-0.08335622851412339
7825,2024-02-15,37.650001525878906,37.68000030517578,36.54999923706055,36.599998474121094,3770900.0,0.03576349673531154,1.0360368410200014,5.833340397575552,48.70942085928075,45.782963176267685,-1.6103119022539403,-0.7932744076534703,-2.165215590194684,-2.5640661796244615,22.08647213277054,1.3300018310546875,-0.3086346813079288,0.8840017318725586,-1.4501878440551508,3.218191307800268,-0.2830930560912961,2.0510965198364133,1.203681253721534,98.90114343124392,55.00904055212751,1.167094787963853,2,-1.4900016784667969,-0.4250011444091797,0.19749784469604492,-2.5125017166137695,-2.3100013732910156,3,-0.10889779874245675,-1.1818349960118835,36.349998474121094,-1.1759541705710734,35.61999893188477,-1.4532475593928107,36.9900016784668,-0.10889779874245675
7826,2024-02-16,37.59000015258789,37.75500106811523,36.79999923706055,37.15999984741211,3138700.0,-0.0015936619086129866,1.5131556492496392,0.4095229099152776,46.6094430157087,46.2055473819178,-1.7027188326726161,-0.6458872239287743,-1.9787253146442936,-2.5919181158846953,22.89287477849427,0.9550018310546804,-0.4125011450682834,0.7475004196166992,-1.5895509229903695,3.084551762223768,-0.42102525168683513,1.9160260909202336,1.095135291414472,93.2762528330398,52.540519693422155,1.1685256713035326,2,-1.3924999237060547,-0.36499977111816406,0.25749921798706055,-2.452500343322754,-1.9200019836425781,4,-0.0654429123300575,1.0360368410200014,37.650001525878906,-1.1818349960118835,36.349998474121094,-1.1759541705710734,35.61999893188477,-0.0654429123300575
7827,2024-02-20,36.150001525878906,37.290000915527344,36.09000015258789,36.900001525878906,3638900.0,-0.03830802396551325,-1.75861373462068,-1.7441848086442753,43.64953274610365,45.35679127589135,-0.1727129128115621,0.8312151474694502,-0.44344882720384504,-1.2395377516613664,23.290718953200535,1.5,-0.6223416430621,-0.6889982223510742,-3.030180875204266,1.6521844305021176,-1.8595895487776701,0.4815931040755217,2.3733284759493003,34.59665911189467,-4.1933134089371435,1.1705913264265968,2,0.04749870300292969,1.0749988555908203,1.697497844696045,-1.0125017166137695,-0.2700004577636719,1,-0.012171574628876969,1.5131556492496392,37.59000015258789,1.0360368410200014,37.650001525878906,-1.1818349960118835,36.349998474121094,-0.012171574628876969
7828,2024-02-21,36.209999084472656,36.55500030517578,35.939998626708984,36.16999816894531,3511700.0,0.001659683431847192,-1.4600067138671875,-0.053334554036458336,40.843881150228455,45.31465440483836,-0.230276311675631,0.7846700446409329,-0.3858418965336625,-1.3729246073841637,23.64991194803605,0.6150016784667969,-0.7832593475947078,-0.6120006561279325,-2.966916569297055,1.74291525704119,-1.7894586127124938,0.5654573004566288,2.1579976928683564,15.342392451710193,-20.534166891162418,1.1774579565845622,2,-0.012498855590820312,1.0150012969970703,1.637500286102295,-1.0724992752075195,0.06999969482422586,2,-0.005523357304508036,-1.75861373462068,36.150001525878906,1.5131556492496392,37.59000015258789,1.0360368410200014,37.650001525878906,-0.005523357304508036
7829,2024-02-22,36.11999893188477,36.810001373291016,35.400001525878906,36.790000915527344,4792200.0,-0.0024855055195645015,2.9718143378303594,-16.74966622162866,40.98222081104731,44.96814651471754,0.0709863361346379,0.8538662149059277,-0.1723449022573007,-1.3495985867001679,23.714104581456553,1.4099998474121094,-0.6952858343039452,-0.6610008239746037,-3.035736220838018,1.7137345728888107,-1.8483685224063109,0.5263668744571035,2.0988779499485375,30.573144202064377,-3.521325334428397,1.1873676984317088,2,0.23250198364256391,1.1050014495849538,1.7275004386901784,-0.982499122619636,-0.20999908447266336,3,-0.011904770705743473,-1.4600067138671875,36.209999084472656,-1.75861373462068,36.150001525878906,1.5131556492496392,37.59000015258789,-0.011904770705743473
7830,2024-02-23,36.86000061035156,37.150001525878906,36.11999893188477,36.22000122070313,3422000.0,0.02048731174832774,-1.4523755460895242,-0.9552201415419298,47.610933721312485,45.198727972531735,-0.4270383223145018,0.021230222152027522,-0.7835074531664787,-2.1477782271334505,23.18955632810682,1.0300025939941335,-0.7164992375562562,0.13850078582763814,-2.160793183127325,2.437794754782601,-1.0111461986498398,1.288147770305116,1.2157211717943497,61.99572689030048,25.421245588228402,1.1496469844774797,2,-0.332000732421875,0.41499900817871094,0.9012494087219238,-1.7225008010864258,-1.6399993896484375,4,-0.03011396071544925,2.9718143378303594,36.11999893188477,-1.4600067138671875,36.209999084472656,-1.75861373462068,36.150001525878906,-0.03011396071544925
7831,2024-02-26,36.61999893188477,37.5099983215332,36.44499969482422,36.59000015258789,3159700.0,-0.006511168597197137,-5.656247764823689,0.046873137353086035,55.79999259949582,45.60351913564231,0.0012118121894530987,0.16410913026549423,-0.4064172985292487,-1.9509357513837742,22.714950378648325,1.0649986267089844,-0.5337824287269441,-0.03450088500975568,-2.2587082581186593,2.189706488099148,-1.146604571564204,1.0776028015446926,1.3182939545612413,57.8198700831464,16.734113793014586,1.1121036865544514,2,-0.09199905395508523,0.6550006866455007,1.1575007438659597,-1.4074993133544993,-0.8499984741211009,0,-0.034953544965354855,-1.4523755460895242,36.86000061035156,2.9718143378303594,36.11999893188477,-1.4600067138671875,36.209999084472656,-0.034953544965354855
7832,2024-02-27,37.31999969482422,37.57500076293945,36.70000076293945,36.790000915527344,3373800.0,0.019115258966595938,-1.4647919106822407,17.667344862661125,56.32409815673417,46.962128857897866,-0.7230974339944041,-0.6528478601722938,-1.004469284876322,-2.6911021080702255,22.041317303379383,0.9550018310546804,-0.3640446562375885,0.7184999465942354,-1.3795228297260564,2.8165227229145273,-0.3305114415659105,1.7675113347543814,0.4863614517498931,88.27580884764532,42.536046364161066,1.0490113881601468,2,-0.7424983978271484,-0.04500007629394531,0.45749998092651367,-2.1075000762939453,-3.5999984741210938,1,-0.044212259897412065,-5.656247764823689,36.61999893188477,-1.4523755460895242,36.86000061035156,2.9718143378303594,36.11999893188477,-0.044212259897412065
7833,2024-02-28,35.90999984741211,36.80500030517578,35.84000015258789,36.65499877929688,5785100.0,-0.03778134670262756,-1.1807954413203618,-1.405661599585434,55.28612609505953,48.423961017218986,0.8184319736083978,0.646982209000825,0.45838008979703915,-1.3273199624136893,21.063597526867213,1.4799995422363281,-0.257185398920015,-0.6004999160766573,-2.6497417959514493,1.4487419637981347,-1.6251208560140498,0.42412102386073514,1.7697068288849778,23.448206916267804,-26.857743187551474,1.0246209399373944,2,0.6675014495849609,1.364999771118164,1.9225001335144043,-0.6975002288818359,-2.200000762939453,2,-0.00083538789819948,-1.4647919106822407,37.31999969482422,-5.656247764823689,36.61999893188477,-1.4523755460895242,36.86000061035156,-0.00083538789819948
7834,2024-02-29,36.040000915527344,36.459999084472656,35.597999572753906,36.0,6072000.0,0.003620191274509299,-1.0426485875706215,-0.05369258104323108,54.93646652765226,49.115854980371374,0.7150260126772849,0.3506644114470845,0.39124352257384487,-1.4848897482572312,19.22527116207594,0.86199951171875,-0.3399163601885107,-0.35349884033202983,-2.2116058194534816,1.504608138789422,-1.2825523298927521,0.5755546492286925,1.5349998474121094,22.357161187745895,-31.633568725966335,0.9290534895607259,2,0.5375003814697266,1.2349987030029297,1.453749656677246,-0.8275012969970703,-1.9900016784667898,3,0.00665920803753739,-1.1807954413203618,35.90999984741211,-1.4647919106822407,37.31999969482422,-5.656247764823689,36.61999893188477,0.00665920803753739
7835,2024-03-01,35.90999984741211,36.400001525878906,35.34000015258789,36.04999923706055,5335400.0,-0.003607132763951304,1.5238008737431994,-3.499904634751097,52.457377412352955,49.76562546888741,0.6395019751920472,0.31238620666035644,0.5929211761932507,-1.390838104600732,17.21112017786536,1.0600013732910156,-0.21281351119785796,-0.3664999008178711,-2.015299547904341,1.282299746268599,-1.1908997243611097,0.4578999227253675,1.5476008605957006,25.503335085647183,-30.35466565747365,0.8243998235432365,3,0.5475006103515625,1.364999771118164,1.4412508010864258,-0.6975002288818359,-0.799999237060554,4,0.0,-1.0426485875706215,36.040000915527344,-1.1807954413203618,35.90999984741211,-1.4647919106822407,37.31999969482422,0.0
7836,2024-03-04,35.060001373291016,35.90999984741211,34.84999847412109,35.86000061035156,6480500.0,-0.02367024443700605,1.3555645978239375,5.714305177111717,39.56757452262707,49.31207455516778,1.2213132044503041,1.0292863399713639,1.4849199722015811,-0.5840127610482213,15.157497175251528,1.0600013732910227,-0.1314947882602837,-1.0984985351562528,-2.7405041589931045,0.5435070886805988,-1.9195013470746787,-0.277495723237827,2.284895281982422,7.706521936940898,-42.82333390882999,0.821002811918427,3,1.1524982452392578,2.214998245239258,2.248748779296875,0.1524982452392578,-1.5900001525878906,0,0.004563600717197858,1.5238008737431994,35.90999984741211,-1.0426485875706215,36.040000915527344,-1.1807954413203618,35.90999984741211,0.004563600717197858
7837,2024-03-05,34.580001831054695,35.18000030517578,34.31999969482422,34.61999893188477,5436400.0,-0.013690802151593462,-2.0714232191878024,0.04999642371790287,43.779924938113844,49.6383016427106,1.626200281033789,1.5177966247932844,2.0183271159100187,-0.1560043640494797,14.881595585670176,0.8600006103515625,-0.25308843708386064,-1.5344982147216726,-3.297981594573784,0.22898516513043887,-2.416239904647732,-0.6527565247956133,2.656698933593745,10.462860055140686,-40.32225774986926,0.8817416899260557,3,1.3674983978271413,2.5349979400634695,2.846247673034661,0.6324977874755788,-0.770000457763679,1,0.034412913929932065,1.3555645978239375,35.060001373291016,1.5238008737431994,35.90999984741211,-1.0426485875706215,36.040000915527344,0.034412913929932065
7838,2024-03-06,33.84000015258789,35.10499954223633,33.61999893188477,34.84999847412109,8873200.0,-0.021399700384117426,-1.0482756262019681,25.251788268955472,35.00599549619962,48.974276607727525,2.2290743255586634,2.1971795409480706,2.773290285998506,0.5183933515294115,14.771267501907392,1.4850006103515554,-0.3770583485138914,-2.1644998550415053,-4.200889809589839,-0.12810990049317184,-3.1826948323156756,-1.146304877767335,3.2216985478710924,7.746521439537492,-40.060628294795734,1.0181949772741674,3,1.7574996948242188,2.924999237060547,3.586249351501465,1.922499656677246,-1.1599998474121094,2,-0.0035460677111016636,-2.0714232191878024,34.580001831054695,1.3555645978239375,35.060001373291016,1.5238008737431994,35.90999984741211,-0.0035460677111016636
7839,2024-03-07,34.110000610351555,34.450000762939446,33.61999893188477,33.799999237060554,7021700.0,0.00797873689557349,-1.4776100707709752,-0.3069325628387319,25.885565380445527,46.56034679207564,1.8371696349599063,1.9723856858060955,2.519762902774069,0.19854239916416105,15.311899817501928,0.8300018310546733,-0.3499351434341804,-1.8589994430542092,-4.004181622211853,0.28618273610343437,-2.931590532633031,-0.7864083534753874,2.6763621086214897,17.62594321046222,-22.738387227065406,1.0725910895788224,3,1.487499237060554,2.654998779296882,3.5887489318847727,1.9224987030029368,-2.150001525878899,3,-0.011726810868408766,-1.0482756262019681,33.84000015258789,-2.0714232191878024,34.580001831054695,1.3555645978239375,35.060001373291016,-0.011726810868408766
7840,2024-03-08,33.900001525878906,34.720001220703125,33.77000045776367,34.209999084472656,5252600.0,-0.006156525380093925,-2.333337794969951,-0.9999876945795081,25.36717089585254,43.1789221583375,1.769186127984895,2.206516871707592,2.7383316575527488,0.38650296330914813,15.907408837483713,0.9500007629394531,-0.3004675123716325,-2.012498664855954,-4.315529532301262,0.29053220258935397,-3.164014098578612,-0.8609832311332966,2.63305209012708,12.227182622311533,-20.55830995609589,1.151515433722655,3,1.6974983215332031,2.339998245239258,4.226248741149902,2.6224985122680664,-2.170001983642578,4,0.004424711045134977,-1.4776100707709752,34.110000610351555,-1.0482756262019681,33.84000015258789,-2.0714232191878024,34.580001831054695,0.004424711045134977
7841,2024-03-11,34.09999847412109,34.722999572753906,33.830001831054695,33.830001831054695,3490600.0,0.005899614726846192,-5.614880330046355,-0.8709637723960951,33.599975585937315,40.65401965047118,1.3121184920057871,2.005375023864964,2.535542733755392,0.15183467577542586,16.131714409395,0.8929977416992116,-0.24645888792177573,-1.7465017318725629,-4.180871956688009,0.6878684929428829,-2.963686844280282,-0.5293166194648435,2.200010767155206,30.76917433884675,-1.713389727903138,1.2171851124077229,3,1.1125011444091868,1.905000686645515,4.090001106262214,2.422501564025886,-1.8199996948242116,0,0.029618832299859843,-2.333337794969951,33.900001525878906,-1.4776100707709752,34.110000610351555,-1.0482756262019681,33.84000015258789,0.029618832299859843
7842,2024-03-12,33.540000915527344,34.029998779296875,33.0,33.939998626708984,6286800.0,-0.016422216529385802,2.5517320757943476,-1.481491423888857,30.222235785590115,37.86914294941903,1.429905211362069,2.4176068091074683,3.056524703367103,0.6729138457418458,15.757859100546451,1.0999984741210866,-0.3699580325075118,-2.1339992523193345,-4.711900089725987,0.4439015850873176,-3.422949671022657,-0.845048833616012,2.545607500997626,25.653255722500194,-8.625750442455686,1.2889504187033256,3,1.1899986267089844,1.8374996185302734,4.701249122619629,3.152498245239258,-1.3199996948242188,1,-0.0020870510707652334,-5.614880330046355,34.09999847412109,-2.333337794969951,33.900001525878906,-1.4776100707709752,34.110000610351555,-0.0020870510707652334
7843,2024-03-13,33.290000915527344,33.90999984741211,33.125,33.310001373291016,7395600.0,-0.0074537863200910826,-3.4856840797375503,0.050001430519660106,29.522445160275055,35.045362797488224,1.4183269779935372,2.6183428901267973,3.2712143827117046,0.896996065327194,15.429699181754831,0.7849998474121094,-0.608964809656733,-2.2674993515014634,-5.057540370607498,0.5225416676045711,-3.6625198610544842,-0.8724788419484426,2.4870466593451255,16.831165840849817,-17.1764903877211,1.3950205095530175,3,1.4099998474121094,2.0874996185302734,4.714999198913574,3.587498664855957,-1.1100006103515625,2,0.015620319719520603,2.5517320757943476,33.540000915527344,-5.614880330046355,34.09999847412109,-2.333337794969951,33.900001525878906,0.015620319719520603
7844,2024-03-14,33.31999969482422,34.110000610351555,32.330001831054695,33.200000762939446,12902700.0,0.0009011348294341026,1.0941152711238775,-5.999809269502548,21.451591467871424,31.60027547032361,1.0749646474718446,2.476686197732988,3.208427266693633,0.829813808340468,15.230591214015027,1.7799987792968608,-0.9355255820805795,-2.086000633239749,-5.020186541734503,0.8481852752550054,-3.553093587487126,-0.6189076789923718,2.1793431225610007,41.37061420988011,10.452858236929114,1.4670929542473774,3,0.8000011444091797,1.7225017547607422,4.685000419616699,3.557499885559082,-1.3600006103515625,3,-0.019207664931277013,-3.4856840797375503,33.290000915527344,2.5517320757943476,33.540000915527344,-5.614880330046355,34.09999847412109,-0.019207664931277013
7845,2024-03-15,33.549999237060554,33.865001678466804,33.060001373291016,33.150001525878906,15615200.0,0.006902747429258227,-1.7758726149839434,3.3333439298088074,25.201920291864525,30.004091666905556,0.5308147445811784,2.0277388442013446,2.9653668100458574,0.5744483965265843,14.484103043816413,0.8050003051757884,-1.1660754642110476,-1.651000976562493,-4.496628119621455,1.1946261664964695,-3.073814548091974,-0.22818740503301171,1.5690226619650005,50.98197063652755,22.49774736303076,1.4228135715294814,3,0.2050018310546804,1.492502212524407,4.368750572204583,3.327500343322747,-1.8599987030029403,4,-0.047391957935770224,1.0941152711238775,33.31999969482422,-3.4856840797375503,33.290000915527344,2.5517320757943476,33.540000915527344,-0.047391957935770224
7846,2024-03-18,35.130001068115234,35.15999984741211,33.56999969482422,33.56999969482422,6522600.0,0.047093945364665046,-1.0384599396006797,3.9000257493538126,34.51202331768779,28.974324820191548,-1.160223288758445,0.2677165377739783,1.3741143515494514,-1.0186361032416187,13.194099574067375,1.6100006103515554,-1.3827347502644756,0.05200080871581747,-2.562078927624981,2.666080545056616,-1.2550390594545817,1.3590406768862167,-2.7999992370605398,98.93997171999833,74.79609823529078,1.3070398681703979,3,-1.385000228881836,-0.08749961853027344,2.748748779296875,1.7474985122680664,-3.1900005340576207,0,-0.09678341652442546,-1.7758726149839434,33.549999237060554,1.0941152711238775,33.31999969482422,-3.4856840797375503,33.290000915527344,-0.09678341652442546
7847,2024-03-19,35.709999084472656,35.7400016784668,34.81999969482422,35.06999969482422,8267100.0,0.01651004835533132,1.6285599067040142,0.4102556578513003,48.397428255807476,30.462261793481307,-1.7467656194075118,-0.3656843453590497,0.7792184709342251,-1.6335453646002165,12.270420356901454,0.9200019836425781,-1.5601757035385049,0.6539989471435561,-1.9293186593009466,3.237316553588059,-0.6376598560786988,1.945657750365811,-3.3233972930908138,99.12015849452574,71.79472994461122,1.2916588032222531,3,-1.674997329711914,-0.6674976348876953,2.168750762939453,1.1675004959106445,-4.019998550415043,1,-0.0960515371916435,-1.0384599396006797,35.130001068115234,-1.7758726149839434,33.549999237060554,1.0941152711238775,33.31999969482422,-0.0960515371916435
7848,2024-03-20,36.0099983215332,36.05500030517578,34.939998626708984,35.61999893188477,8639400.0,0.008400986971489166,3.6458078359691646,0.6093746274706038,49.76597012154081,33.11564009804745,-1.9071355210797805,-0.7182610068861237,0.4284923702578354,-1.9360894840843414,11.45717980338481,1.1150016784667969,-1.5248019347310446,0.9639982223510728,-1.6020007424551679,3.5299971871573135,-0.31900126005204754,2.246997704754193,-3.489260534667963,98.79189256169572,67.91176641561526,1.282999482403122,3,-1.8174972534179688,-0.9674968719482422,1.8687515258789062,0.8675012588500977,-4.119998931884762,2,-0.10524846646726282,1.6285599067040142,35.709999084472656,-1.0384599396006797,35.130001068115234,-1.7758726149839434,33.549999237060554,-0.10524846646726282
7849,2024-03-21,35.689998626708984,36.3129997253418,35.470001220703125,36.25,7413200.0,-0.008886412378221742,1.4577186358303074,-1.435903204350744,48.33332177362861,35.66743464002257,-1.4968537835052302,-0.455480308879217,0.6559272405595209,-1.620201940163554,11.130569079565877,0.8429985046386719,-1.5159550682535752,0.6654985427856417,-1.8696307018289104,3.200627787400194,-0.6020660795216344,1.9330631650929178,-2.9572050887451127,80.84840411185407,47.25210742059855,1.2675646223072747,3,-1.3684978485107422,-0.6474971771240234,1.9262514114379883,1.350001335144043,-4.159997940063473,3,-0.0983468326307656,3.6458078359691646,36.0099983215332,1.6285599067040142,35.709999084472656,-1.0384599396006797,35.130001068115234,-0.0983468326307656
7850,2024-03-22,35.75,36.27999877929688,35.65999984741211,35.7400016784668,4698900.0,0.001681181720363245,-6.2940199708292095,-0.017854101811295563,55.93803244137609,38.149440957293535,-1.4157130214931257,-0.6354856155377817,0.5105317061380177,-1.6689992087960732,10.572022518413855,0.6199989318847727,-1.3523777052220112,0.7809999465942354,-1.6305234522789078,3.1925233454673787,-0.4247617528423362,1.986761646030807,-2.7307899670458937,79.47503758373769,40.843937057098046,1.2057616994365719,3,-1.4284992218017578,-0.7074985504150391,1.7487497329711914,1.2899999618530273,-4.930000305175781,4,-0.1060140116231425,1.4577186358303074,35.689998626708984,3.6458078359691646,36.0099983215332,1.6285599067040142,35.709999084472656,-0.1060140116231425
7851,2024-03-25,35.34000015258789,36.060001373291016,35.06999969482422,35.95000076293945,4316500.0,-0.011468527200338752,1.3855409504550051,-61.01030141167493,56.62020130191628,41.082548236885344,-0.9066670379331541,-0.3439303541363543,0.8653637261321308,-1.2510236904041818,9.67349490942698,0.9900016784667969,-1.1426692025535488,0.4350000381469741,-1.8570130128786104,2.7270130891725586,-0.7110064873658146,1.5810065636597628,-2.057286944242769,34.82923289582274,-7.060721682183569,1.1460065255127907,3,-1.0184993743896484,-0.2974987030029297,1.3524999618530273,1.6999998092651367,-4.159999847412109,0,-0.10328238830703551,-6.2940199708292095,35.75,1.4577186358303074,35.689998626708984,3.6458078359691646,36.0099983215332,-0.10328238830703551
7852,2024-03-26,35.66999816894531,36.005001068115234,35.314998626708984,35.58000183105469,5823100.0,0.009337804610429767,-1.225804466867655,-0.147534832528704,67.16699171572233,45.26527563193504,-1.0088413281069535,-0.8473231173287559,0.5073958129704721,-1.5799877071305986,8.685390662649123,0.69000244140625,-0.8854317731176025,0.8474981307983427,-1.1822885819903846,2.87728484358707,-0.16739522559601738,1.8623914871927028,-2.144862039240458,53.16816883564308,6.67181810631071,1.0148933563943623,3,-1.3484973907470703,-0.7174968719482422,1.0412521362304688,1.3700017929077148,-4.379997253417969,1,-0.10456960544884675,1.3855409504550051,35.34000015258789,-6.2940199708292095,35.75,1.4577186358303074,35.689998626708984,-0.10456960544884675
7853,2024-03-27,35.880001068115234,36.18999862670898,35.36999893188477,35.91999816894531,4296600.0,0.005887381832072824,1.827594825148169,-0.44443031536113936,66.79319607643026,50.30323169955268,-0.9083380399343497,-1.1169555758929164,0.2780566472447106,-1.7029394319535243,8.366683648109404,0.8199996948242045,-0.7247945844381718,1.0590009689331055,-0.9674436525710135,3.0854455904372244,0.04577865818104243,2.0722232796851685,-2.1318358507594226,65.16503245408093,14.396442087390668,1.0132223107520602,3,-1.1935005187988281,-0.9274997711181641,0.8312492370605469,1.159998893737793,-3.950000762939453,2,-0.11677816079501357,-1.225804466867655,35.66999816894531,1.3855409504550051,35.34000015258789,-6.2940199708292095,35.75,-0.11677816079501357
7854,2024-03-28,36.27999877929688,36.98500061035156,36.099998474121094,36.099998474121094,5687900.0,0.011148207895041118,-8.833340397575553,-4.500333810205232,71.79488075209748,55.480227306245226,-0.943526197275979,-1.5790079132038173,-0.10994825840579381,-2.0109198447910117,8.493313933533218,1.1049995422363281,-0.4565366287708912,1.4469987869262795,-0.6124136882435636,3.5064112620961225,0.4172925493413615,2.4767050245111975,-2.3266468013021893,63.18530057409709,7.229950519414473,1.0297062375849213,3,-1.0024986267089915,-1.3274974822998118,0.43125152587889914,0.7600011825561452,-4.039997100830078,3,-0.12100329485549999,1.827594825148169,35.880001068115234,-1.225804466867655,35.66999816894531,1.3855409504550051,35.34000015258789,-0.12100329485549999
7855,2024-04-01,35.90999984741211,36.43000030517578,35.79999923706055,36.34000015258789,3636300.0,-0.01019842735209553,1.0655752057433023,-2.3888865341413883,66.07463128502602,58.98718374706059,-0.2274777825770542,-1.274345328974178,0.2505829408352582,-1.554272424836526,8.737530075897098,0.6300010681152344,-0.14400057822593482,1.0769998550415067,-0.9824126201283363,3.13641233021135,0.04729361745658878,2.1067060926264247,-1.6534830061817303,43.86421676234946,-14.645937396692034,1.0297062375849213,4,-0.00749969482421875,-0.9574985504150391,0.8787508010864258,1.130000114440918,-4.39999961853027,0,-0.1219715728036197,-8.833340397575553,36.27999877929688,1.827594825148169,35.880001068115234,-1.225804466867655,35.66999816894531,-0.1219715728036197
7856,2024-04-02,35.220001220703125,35.75,35.18000030517578,35.529998779296875,3163100.0,-0.01921466526429716,-1.9230799327047223,0.7209240432213765,64.58334989019485,60.78561948421474,0.532643041833694,-0.602643142295733,0.9328944632709693,-0.7649504722660367,9.229183605284257,0.7299995422363281,0.22081201727473143,0.3790012359619155,-1.6853612426606333,2.443363714584464,-0.6531800033493624,1.4111824752731934,-0.6906360025606304,2.216116829046643,-57.953078021516475,1.0321812393112746,4,0.7424983978271484,-0.2674999237060547,1.6814985275268555,1.8199987411499023,-5.400001525878906,1,-0.124929056597888,1.0655752057433023,35.90999984741211,-8.833340397575553,36.27999877929688,1.827594825148169,35.880001068115234,-0.124929056597888
7857,2024-04-03,35.77000045776367,35.900001525878906,34.950000762939446,35.139999389648445,2616100.0,0.015616104997101532,1.134825488943863,-2.0322775152588863,70.46206355191482,63.08518542092297,-0.008884203810019642,-1.1161449104772316,0.37628260723024454,-1.2360092079075997,9.402923260744712,0.9500007629394602,0.5809226622640864,0.8695005416870103,-1.2314606975158569,2.9704617808898774,-0.18098007791442683,1.9199811612884474,-0.995071700400274,40.29482831986494,-24.30889166124225,1.0504806196014342,4,0.19750022888183594,-0.8174991607666016,1.1314992904663086,1.3024988174438477,-5.190000534057621,2,-0.1283198237027603,-1.9230799327047223,35.220001220703125,1.0655752057433023,35.90999984741211,-8.833340397575553,36.27999877929688,-0.1283198237027603
7858,2024-04-04,33.720001220703125,36.02999877929688,33.700000762939446,35.93000030517578,6366300.0,-0.05731057340860635,-1.0711093478732634,-3.5079291073018424,52.475258743358495,63.545400639781846,1.8797990535645894,0.9743592675626189,2.3850732671764803,0.8842063707949137,9.431877465800339,2.329998016357436,0.7358634027716704,-1.1744987487792997,-3.2888546191017056,0.9398571215431062,-2.231676683940499,-0.11732081361810032,3.2649993896484375,0.6088419693363183,-64.16874713823172,1.0571779351612016,4,1.6224994659423828,0.9375,3.206249237060547,3.3524980545043945,-3.0300006866455114,3,-0.07206406338098914,1.134825488943863,35.77000045776367,-1.9230799327047223,35.220001220703125,1.0655752057433023,35.90999984741211,-0.07206406338098914
7859,2024-04-05,33.709999084472656,34.040000915527344,33.33599853515625,33.700000762939446,4447600.0,-0.000296623246393235,1.1014934210900893,-0.004524129264784742,51.01781114911246,62.99870938508589,1.7650115998610545,1.0043514042142547,2.340328199452408,0.9802483403699114,9.555337221671142,0.7040023803710938,0.7238593376240416,-1.1645008087158217,-3.317319357126962,0.9883177396953187,-2.2409100829213884,-0.08809153451025509,3.2093015289306663,12.0879229268846,-52.18607703927884,1.0764092742055698,4,1.45050048828125,0.9475021362304688,3.2162513732910156,3.472500801086426,-2.75,4,-0.05280328767842568,-1.0711093478732634,33.720001220703125,1.134825488943863,35.77000045776367,-1.9230799327047223,35.220001220703125,-0.05280328767842568
7860,2024-04-08,34.049999237060554,34.310001373291016,33.580001831054695,33.689998626708984,2651600.0,0.01008603268531405,-1.5172649662593602,36.006104540226936,41.84288045582793,61.356784846631626,1.2946533478508755,0.7127056736486495,1.9126187935438423,0.7162051864160688,9.837498910986193,0.729999542236321,0.6798411609475252,-0.8320005416870018,-2.971528816538246,1.3075277331642425,-1.901764679112624,0.23776359573862038,2.7259692932128843,26.503364409755847,-32.00649761269109,1.0697641374256228,4,1.1105003356933523,0.607501983642571,2.876251220703118,3.9325008392333913,-2.1099987030029403,0,-0.05315705137002524,1.1014934210900893,33.709999084472656,-1.0711093478732634,33.720001220703125,1.134825488943863,35.77000045776367,-0.05315705137002524
7861,2024-04-09,35.110000610351555,35.755001068115234,34.200000762939446,34.25,3844500.0,0.03113073119065679,-2.2395870586271514,2.388886534141416,45.774657724871034,58.979858847648146,0.22193430315606122,-0.28221869797938126,0.7783185185177146,-0.25164325647349983,9.659505492716065,1.7050018310546804,0.6915654793021204,0.17750072479247336,-1.9317752301881512,2.286776679773098,-0.8771372526978425,1.2321387022827892,1.5283691201171976,65.85010818219878,11.961756291773959,1.0546379774903123,4,0.050498962402350855,-0.4524993896484304,1.7562494277954173,2.87249946594239,-3.7499999999999964,1,-0.1025348994271541,-1.5172649662593602,34.049999237060554,1.1014934210900893,33.709999084472656,-1.0711093478732634,33.720001220703125,-0.1025348994271541
7862,2024-04-10,33.470001220703125,34.59999847412109,33.28499984741211,34.5,6144600.0,-0.04671032073878423,1.1382165763128318,-1.1976721491811813,34.95262136185619,55.442017212695475,1.6953276676791162,1.4253458251406812,2.309890197025574,1.4455623125807762,9.074094454162088,1.825000762939446,0.5962198811403425,-1.458998680114746,-3.578212435659829,0.6602150754303366,-2.518605557887284,-0.3993918023422083,3.0362736619531248,6.73957906293209,-39.75574452793425,1.05960687777254,4,1.664999008178711,1.1875,3.2737483978271484,4.51249885559082,-2.110000610351566,2,-0.1090529247910863,-2.2395870586271514,35.110000610351555,-1.5172649662593602,34.049999237060554,1.1014934210900893,33.709999084472656,-0.1090529247910863
7863,2024-04-11,33.810001373291016,33.99499893188477,33.18000030517578,33.720001220703125,3354300.0,0.01015835495033035,2.5435087282828754,-0.08737889247725994,38.88890391921859,51.78579756459782,1.1519598978132848,1.1871669215673961,1.884132318161221,1.146005956795591,8.48430322386344,0.8149986267089915,0.5262461138425394,-1.144998550415039,-3.191041611136697,0.9010445103066189,-2.168020080775868,-0.12197702005421007,2.5029970072505847,24.4660536487013,-16.95333525840029,1.0230215303608283,4,0.9949989318847656,0.8474998474121094,2.7212486267089844,4.407497406005859,-2.6000022888183594,3,-0.09553390471425949,1.1382165763128318,33.470001220703125,-2.2395870586271514,35.110000610351555,-1.5172649662593602,34.049999237060554,-0.09553390471425949
7864,2024-04-12,32.68000030517578,33.610000610351555,32.564998626708984,33.47999954223633,5351400.0,-0.03342209471212576,-1.0291249550940758,-8.888865341414826,33.892969107753004,48.210057322678594,1.9194490771204684,2.3892610996818178,2.892522112414312,2.3166773674396097,7.442796713181626,1.2450027465820312,0.3255769771836796,-2.242999649047853,-4.41297687594686,-0.07302242214884558,-3.3279882624973567,-1.1580110355983493,3.3823582293365533,3.6050655314263844,-31.637321500921125,1.0849886134495046,4,1.6174983978271484,1.9775009155273438,3.501249313354492,5.342498779296875,-2.3000011444091797,4,-0.06089350527952708,2.5435087282828754,33.810001373291016,1.1382165763128318,33.470001220703125,-2.2395870586271514,35.110000610351555,-0.06089350527952708
7865,2024-04-15,31.959999084472656,33.040000915527344,31.88999938964844,32.740001678466804,5324500.0,-0.022031860892886668,-1.499997926799446,0.9750041723291222,32.82519809094565,44.68137378942869,2.2576331188188945,3.145296911399761,3.4842291853173606,3.060002969542751,6.503908979598797,1.1500015258789027,0.07444681281472754,-2.883500862121579,-5.360113306381116,-0.4068884178620422,-4.121807084251344,-1.6451946399918143,3.7526234592593397,1.811116802722408,-32.10036130407927,1.2383062221297683,4,2.000000000000007,2.4775009155273438,4.221250534057617,6.0625,-1.9299983978271449,0,-0.03128911228554565,-1.0291249550940758,32.68000030517578,2.5435087282828754,33.810001373291016,1.1382165763128318,33.470001220703125,-0.03128911228554565
7866,2024-04-16,31.729999542236328,32.34999847412109,31.63999938964844,31.88999938964844,3809700.0,-0.007196481502656615,-3.176463328434092,0.2051273273243927,29.774137845276073,40.16049315535771,2.168561520623946,3.2754506576437024,3.6073743511117016,3.30967150942881,6.904910064098073,0.7099990844726456,-0.27860480526278053,-2.943500328063962,-5.778189396766308,-0.1088112593616124,-4.360844862415135,-1.526155793712789,3.523908223005641,3.0405466359771367,-27.260465382496175,1.4173445343511748,4,2.1049995422363352,2.582500457763672,4.188750267028809,6.292499542236328,-2.119998931884769,1,0.006618373616480877,-1.499997926799446,31.959999084472656,-1.0291249550940758,32.68000030517578,2.5435087282828754,33.810001373291016,0.006618373616480877
7867,2024-04-17,32.279998779296875,32.490001678466804,31.690000534057614,31.979999542236328,3651900.0,0.017333729750875992,1.2222098598638231,-1.8749970197648773,32.14284227548251,37.90133577003815,1.1973588016981438,2.587996843874464,3.017894966869406,2.794714533840974,7.79228114088503,0.8000011444091903,-0.5865249997903916,-2.222001075744629,-5.203866150846352,0.7598639993570941,-3.7129336132954904,-0.7310685381937674,2.4679618133620025,27.176200172025677,1.2321598189048792,1.4909325375508617,4,1.417501449584961,2.032501220703125,3.3287506103515625,5.742500305175781,-2.799999237060547,2,-0.028500563932343348,-3.176463328434092,31.729999542236328,-1.499997926799446,31.959999084472656,-1.0291249550940758,32.68000030517578,-0.028500563932343348
7868,2024-04-18,32.220001220703125,32.86999893188477,31.40999984741211,31.5,3830800.0,-0.0018586604976029708,-2.24443690925276,2.400010172551912,29.15811884468691,35.472481069546426,1.14233384060136,2.4764688305661906,3.01820315303155,2.8860887900937158,8.496003248801273,1.4599990844726634,-0.8629520640949906,-2.092498779296875,-5.151565416791229,0.9665678581974788,-3.622032098044052,-0.5629654605496981,2.092844803534291,36.81823147228202,14.941161450274638,1.529533318747177,4,1.3624992370605469,1.977499008178711,2.8337488174438477,5.492498397827148,-2.8200016021728516,3,-0.026691513897242447,1.2222098598638231,32.279998779296875,-3.176463328434092,31.729999542236328,-1.499997926799446,31.959999084472656,-0.026691513897242447
7869,2024-04-19,32.18000030517578,32.47999954223633,31.979999542236328,32.31999969482422,4041400.0,-0.0012414932964571745,1.1739173701756422,-0.19444326707074133,30.18066098448375,34.17667890606374,1.0532402638725031,2.361080507422841,3.0361495195315342,2.9581910429066482,9.019561983938411,0.5,-1.2607065857863375,-1.9569997787475586,-5.085275556097436,1.1712759986023187,-3.5211376674224937,-0.3928618900726235,1.6683903307695829,47.2392609321429,26.980841570550165,1.5641378886749377,4,1.4025001525878906,2.0174999237060547,2.858750343322754,5.532499313354492,-2.829999923706051,4,-0.030142983576886828,-2.24443690925276,32.220001220703125,1.2222098598638231,32.279998779296875,-3.176463328434092,31.729999542236328,-0.030142983576886828
7870,2024-04-22,31.959999084472656,32.650001525878906,31.88500022888184,32.529998779296875,3590500.0,-0.00683658230630102,-1.1250112586956977,4.071444141689374,31.767330839130736,32.620309252092596,1.0567233016625224,2.4059397954803785,3.2243151068604874,3.21540770676026,9.50738550424726,0.7650012969970668,-1.4048749025995804,-1.9875009536743136,-5.1631775458634195,1.1881756385147924,-3.5753392497688665,-0.3996626575797606,1.4982490253073877,37.67120424319999,14.505527335327677,1.5878382960945534,4,1.0450000762939453,2.2375011444091797,2.6212520599365234,5.417501449584961,-2.4199981689453125,0,-0.04943679502399223,1.1739173701756422,32.18000030517578,-2.24443690925276,32.220001220703125,1.2222098598638231,32.279998779296875,-0.04943679502399223
7871,2024-04-23,31.690000534057614,32.31999969482422,31.6299991607666,32.049999237060554,3361800.0,-0.008448014960870776,-1.8749935428496498,0.6315770100788558,26.443423227581178,31.674842792728708,0.8834851756858022,2.5175447856272832,3.446111465808233,3.5076977632639945,10.33940292145545,0.6900005340576172,-1.5526495093258248,-2.074999523162848,-5.332202107810861,1.1822030614851613,-3.7036008154868547,-0.44639823083884167,1.4405278537435642,19.17814124839932,-1.7455972909089397,1.628601292324005,4,1.0124988555908239,2.5074996948242223,2.708750724792484,5.6875000000000036,-1.7300014495849574,1,-0.052382449335337866,-1.1250112586956977,31.959999084472656,1.1739173701756422,32.18000030517578,-2.24443690925276,32.220001220703125,-0.052382449335337866
7872,2024-04-24,31.940000534057614,32.02000045776367,31.413000106811523,31.559999465942386,2609000.0,0.007888923817824578,1.2481456364175816,-1.0555623254901658,37.0262388238725,31.467880004356918,0.43989005770707834,2.080440097302077,3.099206822148947,3.282148309899714,11.278168864494237,0.6070003509521484,-1.6569575052473695,-1.6384996414184592,-4.86341783879428,1.586418555957362,-3.250958740106366,-0.026040542730548566,0.9152432872813101,36.301439657199175,12.278917921862295,1.6124590986879102,4,0.5699996948242223,2.2574996948242223,2.453750610351566,5.4375000000000036,-1.310001373291012,2,-0.07294927629138814,-1.8749935428496498,31.690000534057614,-1.1250112586956977,31.959999084472656,1.1739173701756422,32.18000030517578,-0.07294927629138814
7873,2024-04-25,31.690000534057614,31.729999542236328,31.07500076293945,31.32999992370605,4375500.0,-0.007827175824040022,1.9772764710471924,0.9473673643527758,35.774658859969676,31.676956643492108,0.3995611207007421,2.1085472248207857,3.2915652332665424,3.556990036018359,12.488965223638202,0.8649997711181641,-1.8979953880489049,-1.6789996147155826,-4.817627604171729,1.4596283747405607,-3.2483136094436524,-0.10968561998750914,0.9340042514530218,39.04758560055407,12.95710943033676,1.5693139947280723,4,0.3675003051757848,2.340000152587894,2.848751068115238,5.6875000000000036,-0.6700000762939418,3,-0.06973811784717932,1.2481456364175816,31.940000534057614,-1.8749935428496498,31.690000534057614,-1.1250112586956977,31.959999084472656,-0.06973811784717932
7874,2024-04-26,31.88999938964844,32.299999237060554,31.729999542236328,32.077999114990234,2583000.0,0.006311102941632507,-1.2440958481328517,-0.522220573899028,34.48275767570898,31.861129930688033,0.08461391900277704,1.6472530453633105,3.0115266806285597,3.3669615892385956,12.792230714101324,0.6099987030029403,-1.9103937735829675,-1.2595007896423276,-4.1447484704623,1.625746891177645,-2.702124630052314,0.18312305076765867,0.45518467179938327,51.74591948691775,24.645713535208305,1.442623840409987,4,0.08250045776366832,2.1400012969970668,2.7275018692016566,5.487501144409176,-0.8099994659423899,4,-0.0780808974216044,1.9772764710471924,31.690000534057614,1.2481456364175816,31.940000534057614,-1.8749935428496498,31.690000534057614,-0.0780808974216044
7875,2024-04-29,31.53000068664551,32.220001220703125,31.35000038146973,31.940000534057614,2679200.0,-0.011288764813203067,-1.2597410961550963,2.1808534383053013,21.40573502890436,30.931307395535622,0.4215314150880545,1.752120646414948,3.243742829226047,3.7437205282415214,13.53393771255042,0.8700008392333949,-2.0108372317350245,-1.4004995346069329,-4.059557852687657,1.258558783473795,-2.730028693647295,-0.07097037556657071,-0.4549999237060618,36.54620996479492,13.754921231137708,1.329529159040364,4,0.442499160766598,2.4999999999999964,3.15200042724609,5.847499847412106,-0.09000015258789773,0,-0.06914050928324644,-1.2440958481328517,31.88999938964844,1.9772764710471924,31.690000534057614,1.2481456364175816,31.940000534057614,-0.06914050928324644
7876,2024-04-30,30.81999969482422,31.899999618530273,30.809999465942386,31.270000457763672,4451800.0,-0.02251826756610298,-3.638286474904282,1.0975632449129789,25.1406893797501,30.153290407120913,1.1050856416271344,2.2299117746949833,3.8170107131624462,4.474985857489997,14.770607706361732,1.090000152587887,-1.9817868149834794,-1.890500450134276,-4.479127596314349,0.6981266960457972,-3.1848140232243125,-0.5961868770442393,1.4000015258789062,0.6711564038917759,-23.152930693811367,1.2943135730900368,4,1.0199995040893626,3.077500343322754,3.862001419067383,6.557500839233398,1.8800010681152273,1,-0.04153143387317526,-1.2597410961550963,31.53000068664551,-1.2440958481328517,31.88999938964844,1.9772764710471924,31.690000534057614,-0.04153143387317526
7877,2024-05-01,31.18000030517578,31.95000076293945,30.920000076293945,31.190000534057614,4391900.0,0.011680746720189594,-2.886790008385112,0.022222693171695576,25.420543754946692,29.73800428603866,0.6399373609031436,1.5899247814148083,3.368063655098041,4.130096280974179,15.837744477742199,1.1300010681152308,-1.8731128755883972,-1.3009998321533232,-3.5374531996976515,0.9354535353910016,-2.4192265159254873,-0.182773148381159,1.0400009155273438,24.83227490402421,1.0443905871129253,1.1182266837721626,5,0.5500001907348633,2.7174997329711914,3.5020008087158203,4.940000534057617,0.8400001525878906,2,-0.039127684694108544,-3.638286474904282,30.81999969482422,-1.2597410961550963,31.53000068664551,-1.2440958481328517,31.88999938964844,-0.039127684694108544
7878,2024-05-02,31.290000915527344,31.65999984741211,30.71999931335449,31.5,3468200.0,0.0035279220421720048,2.5471799965451853,20.999427808514042,33.94919138071846,30.156729885620297,0.42928713220278425,1.3581747199296714,3.1666267341067,4.045739672397701,15.97890194677528,0.9400005340576207,-1.70576061545788,-1.0694992065429716,-3.2864814037165004,1.1474829906305573,-2.1779903051297396,0.03899189204379283,0.9018002700805638,36.07605251244905,9.33302722214254,1.1084910985867653,5,0.39499950408935547,2.5624990463256836,3.3470001220703125,4.829999923706055,0.5599994659423864,3,-0.021093056422162748,-2.886790008385112,31.18000030517578,-3.638286474904282,30.81999969482422,-1.2597410961550963,31.53000068664551,-0.021093056422162748
7879,2024-05-03,31.93000030517578,32.290000915527344,31.56999969482422,31.79999923706055,5812800.0,0.02045379900678901,-1.440681472860699,-0.6190554041780031,49.64707286796379,32.143367888823974,-0.2792726104179444,0.6092198797034456,2.443644081810774,3.4376016447096163,15.588146128910651,1.0,-1.5811486408637982,-0.3404998779296875,-2.4704121894345334,1.789412433575155,-1.405456033682107,0.7244562778227355,-1.2100009918212926,77.07004821821023,45.224623645827386,1.0649561557524216,5,-0.4100008010864258,1.922499656677246,2.889500617980957,4.190000534057617,-0.220001220703125,4,-0.02849983835623704,2.5471799965451853,31.290000915527344,-2.886790008385112,31.18000030517578,-3.638286474904282,30.81999969482422,-0.02849983835623704
7880,2024-05-06,32.240001678466804,32.470001220703125,31.8799991607666,31.899999618530273,5944600.0,0.009708780780712134,-2.105249685038975,2.6153789723878136,55.88917286224889,35.41511784823149,-0.6094710969955663,0.16513176084244918,2.0286946380792585,3.1587136474381126,15.393960228986186,0.5900020599365234,-1.4127950493220602,0.06000137329102273,-1.8984625455939579,2.0184652921760033,-0.919230586151464,1.039233332733513,-1.5200023651123153,86.85718333960077,49.2461707452013,0.9792319594424899,5,-0.6450014114379954,1.3349981307983327,2.8749990463256765,3.8799991607665945,-1.1900024414062536,0,-0.03598020143824998,-1.440681472860699,31.93000030517578,2.5471799965451853,31.290000915527344,-2.886790008385112,31.18000030517578,-0.03598020143824998
7881,2024-05-07,31.51000022888184,32.439998626708984,31.45499992370605,32.220001220703125,9161600.0,-0.02264272368424025,-1.4024311669461658,-2.08822555943874,41.46343113816275,35.908139216485964,0.10316060972947483,0.6446534127803751,2.650838689907385,3.9200508512316823,16.694294889283686,0.9849987030029332,-1.2762707777901063,-0.4900000572204526,-1.899367780634389,0.9193676661934873,-1.1946839189274208,0.21468380448651558,-0.720000839233407,45.14286025689265,5.955306306868231,0.70468386170697,5,0.0850000381469691,1.864998817443844,3.917500495910641,4.610000610351559,0.09499931335448863,1,-0.0022215072775552125,-2.105249685038975,32.240001678466804,-1.440681472860699,31.93000030517578,2.5471799965451853,31.290000915527344,-0.0022215072775552125
7882,2024-05-08,29.81999969482422,30.20000076293945,27.65500068664551,28.95499992370605,20560100.0,-0.053633783617322184,2.132304109656577,-1.2183078348936967,30.45602383252627,35.317179768992254,1.632487597386703,2.157816795229113,4.188553517090114,5.609044968057518,18.15230157308317,3.854999542236328,-1.1938833995806135,-1.9975005149841323,-3.54399957158747,-0.45100145838079087,-2.770750043285801,-1.2242509866824633,2.6500015258789062,44.9636296582974,5.250149056718392,0.7732495283016704,5,0.24250125885009766,2.0225000381469798,5.637500762939453,6.30000114440918,1.7299995422363317,2,0.0965795136683083,-1.4024311669461658,31.51000022888184,-2.105249685038975,32.240001678466804,-1.440681472860699,31.93000030517578,0.0965795136683083
7883,2024-05-09,30.57999992370605,30.63999938964844,29.81999969482422,30.1299991607666,7001500.0,0.025486258774635173,1.8771934521020768,0.5202322335389092,38.33819391945266,35.745561573852655,0.7805596221235298,1.2052178505686335,3.327414512840324,4.835202979905294,19.448714826220137,0.8199996948242223,-1.0222199665303755,-1.0760002136230504,-2.4058266709012095,0.25382624365510864,-1.74091344226213,-0.4110869849839709,1.8599987030029332,60.74764096849715,21.077896986947927,0.66491322863908,5,-0.5174989700317347,1.2624998092651474,4.880001068115238,5.540000915527347,-0.039999008178707385,3,0.04708961862819727,2.132304109656577,29.81999969482422,-1.4024311669461658,31.51000022888184,-2.105249685038975,32.240001678466804,0.04708961862819727
7884,2024-05-10,30.690000534057614,30.770000457763672,29.90200042724609,30.56999969482422,4684400.0,0.003597142270307385,5.19998501372609,0.26666807951510463,40.59260598850789,37.87743612491972,0.5391339882786177,0.989204377802956,3.1112771171928735,4.715532171089283,20.3192035799781,0.8680000305175817,-1.009646865615089,-0.866499614715579,-2.1712808116246087,0.4382815821934507,-1.518890213170092,-0.21410901626106593,1.6542981338501015,63.0321809093238,22.154999904291792,0.652390598454514,5,-0.6274995803832972,1.0150003433227575,4.310000419616703,5.430000305175785,-0.220001220703125,4,0.0377973224902628,1.8771934521020768,30.57999992370605,2.132304109656577,29.81999969482422,-1.4024311669461658,31.51000022888184,0.0377973224902628
7885,2024-05-13,30.959999084472656,31.56999969482422,30.51000022888184,30.959999084472656,7544500.0,0.008797606572714667,-1.3555603592606358,0.0,44.59258338290088,40.038757680825356,0.2009050732742459,0.6750576381581084,2.740281841812134,4.441806058995191,20.496673743327097,1.0599994659423793,-0.9601157343963855,-0.5465010643005357,-1.862768393945963,0.7697662653448951,-1.2046347291232493,0.11163260052217794,1.2905136238098152,69.0700067006362,24.396810690807392,0.6581336648227151,5,-0.8974981307983398,0.7450017929077148,3.9490013122558594,5.160001754760742,-0.6699981689453125,0,0.024224806917909403,5.19998501372609,30.690000534057614,1.8771934521020768,30.57999992370605,2.132304109656577,29.81999969482422,0.024224806917909403
7886,2024-05-14,31.940000534057614,31.959999084472656,31.11000061035156,31.309999465942386,9047400.0,0.031653794527289225,1.537315812248069,100.0,50.0,42.76980837472017,-0.6744414616116998,-0.30399012875859555,1.6959912197879667,3.45319954968922,20.390947245474578,1.0,-0.8940668290912441,0.4230003356933558,-0.9040798847051512,1.7500805560918629,-0.24053977450590125,1.0865404458926093,0.21860193379211879,99.53545742490552,51.58073210692373,0.6635401101992537,5,-1.8774995803832972,-0.23499965667724254,2.968999862670902,4.180000305175785,-0.9300003051757741,1,-0.02786478654087854,-1.3555603592606358,30.959999084472656,5.19998501372609,30.690000534057614,1.8771934521020768,30.57999992370605,-0.02786478654087854
7887,2024-05-15,31.36000061035156,32.139999389648445,31.239999771118164,32.06999969482422,4974500.0,-0.01815904552310832,1.1176499627505176,-1.1269807630592792,47.88732531954182,44.318489923478324,-0.07400586183950253,0.21455209068344416,2.219111005169456,4.029117956508056,20.364351081533478,0.8999996185302805,-0.7247561763726509,-0.11099967956543466,-1.3896162249900819,1.1676168658592125,-0.7503079522777547,0.5283085931468889,-3.7049999237060476,66.37935853883886,16.583379894513186,0.6393082727123236,5,-1.2974996566772425,-0.23250102996825817,3.5489997863769567,4.7600002288818395,-0.5600013732910085,2,0.007812465788151091,1.537315812248069,31.940000534057614,-1.3555603592606358,30.959999084472656,5.19998501372609,30.690000534057614,0.007812465788151091
7888,2024-05-16,31.36000061035156,31.489999771118164,30.96999931335449,31.1200008392334,3804000.0,0.0,1.0800097656622674,-0.33802828252435907,46.51774986127238,43.97078736717928,-0.07043967475090085,0.15475383099017037,2.1849142373339525,4.009666555100143,20.789058571651566,0.5200004577636754,-0.5522528134043156,-0.06799964904785583,-1.2974560771335,1.1614567790377883,-0.6827278630906797,0.5467285649949645,-3.6152999496459906,65.1474914689145,14.953823028738924,0.6147282140428213,5,-1.2974996566772425,-0.5350008010864151,3.5362501144409215,4.7600002288818395,-1.1200008392333949,3,0.006058629560302897,1.1176499627505176,31.36000061035156,1.537315812248069,31.940000534057614,-1.3555603592606358,30.959999084472656,0.006058629560302897
7889,2024-05-17,31.209999084472656,31.540000915527344,31.15999984741211,31.399999618530273,2876700.0,-0.004783211829064493,-1.6207059844912295,-0.7916696469017593,47.83782913008232,43.07619361916077,-0.037225544825510326,0.2407000968576689,2.2895666478137144,4.138188902696072,21.21874585605155,0.3800010681152344,-0.40331503427674065,-0.16950111389160227,-1.3495903246744874,1.0105880968912828,-0.7595457192830466,0.42054349149984205,-3.377392449188232,42.94473717775414,-8.60448494580006,0.5900446053914431,5,-1.1624994277954102,-0.5774984359741211,3.521251678466797,4.910001754760742,-0.8899993896484375,4,-0.021467420333204812,1.0800097656622674,31.36000061035156,1.1176499627505176,31.36000061035156,1.537315812248069,31.940000534057614,-0.021467420333204812
7890,2024-05-20,30.3799991607666,31.290000915527344,30.20499992370605,31.10000038146973,4706700.0,-0.02659403870726129,-1.0280398154684167,3.7894694574110512,47.07446693834526,43.699642041403266,0.5600855679280592,0.9973983404542288,3.070407717885786,4.938791086550616,22.063890127047443,1.0850009918212926,-0.35630258549097604,-0.9205010414123542,-2.1475731638687137,0.3065710810440052,-1.5340371026405357,-0.30696498018417273,-2.4612446703948976,9.043890716286136,-46.91935965284402,0.6135360612281799,5,-0.4824991226196218,-0.03249835968017578,4.097500801086426,5.740001678466797,0.07000160217284801,0,0.00296248041718572,-1.6207059844912295,31.209999084472656,1.0800097656622674,31.36000061035156,1.1176499627505176,31.36000061035156,0.00296248041718572
7891,2024-05-21,30.03000068664551,30.72500038146973,29.96500015258789,30.309999465942386,4045700.0,-0.011520687419013687,-2.7073195694042087,0.3888865341414807,42.34354860625211,45.02047812737281,0.7577542946911642,1.282406982103229,3.3597192906164786,5.250192266282912,22.794748248396516,0.7600002288818395,-0.4560298353725365,-1.1874995231628382,-2.523383382429845,0.14838433610417212,-1.8554414527963417,-0.5195575935293348,-2.0268212982882723,2.988531349807139,-54.56157815480099,0.667941929633505,5,0.9499988555908203,0.23249912261963246,4.168748855590817,5.869998931884762,0.3499984741210902,1,0.008658016081813047,-1.0280398154684167,30.3799991607666,-1.6207059844912295,31.209999084472656,1.0800097656622674,31.36000061035156,0.008658016081813047
7892,2024-05-22,29.61000061035156,30.36000061035156,29.44499969482422,29.96999931335449,3581400.0,-0.013986016206810392,-1.652174513972026,1.2857152588555858,39.258314889946995,45.12271379076106,1.279373106709695,1.6009823872003537,3.7309539526056064,5.614071173290032,23.49140271047855,0.9150009155273402,-0.6382074068577666,-1.4909996032714865,-2.961222305154603,-0.020776901388366298,-2.226110954213045,-0.7558882523299282,-1.524084821968497,7.875934099549714,-50.22630171320461,0.7351113509415597,5,1.1824989318847727,0.6524991989135849,4.463748931884769,5.639999389648441,-0.2700004577636683,2,0.0472813100193199,-2.7073195694042087,30.03000068664551,-1.0280398154684167,30.3799991607666,-1.6207059844912295,31.209999084472656,0.0472813100193199
7893,2024-05-23,29.479999542236328,29.93000030517578,29.38999938964844,29.5,4965800.0,-0.004390444628014745,-4.399988555952015,0.055557027280481924,33.24214073770246,44.30599542956046,1.3822928118282398,1.6410647953460042,3.8177330257172812,5.690297805951396,23.965046864600044,0.5400009155273402,-0.7047658209590821,-1.5105006217956536,-3.1199400042386074,0.09893876064730378,-2.3152203130171323,-0.7057809305741749,-1.3130020818279569,4.186050637852257,-49.38877511498038,0.8047196912214784,5,1.2849998474121165,0.7825002670288157,4.52500057220459,5.534999847412109,-0.029998779296878553,3,0.04477610974630597,-1.652174513972026,29.61000061035156,-2.7073195694042087,30.03000068664551,-1.0280398154684167,30.3799991607666,0.04477610974630597
7894,2024-05-24,29.399999618530273,29.690000534057614,29.170000076293945,29.60000038146973,3808500.0,-0.0027137016603897557,1.736836821763823,9.999809269502371,29.94349886757965,42.67831937230255,1.408144008973835,1.607365949156577,3.8517231061302937,5.7169492156818436,25.180353841361235,0.5200004577636683,-0.5465061621226823,-1.4660005569458008,-3.1651947952588273,0.23319368136722574,-2.315597676102314,-0.6164034377892875,-1.1535421195371,10.849030716398063,-36.924752644358506,0.8495971191565125,5,1.2550001144409215,0.7525014877319336,4.4900007247924805,5.182500839233398,0.12000083923339844,4,0.02857143413221186,-4.399988555952015,29.479999542236328,-1.652174513972026,29.61000061035156,-2.7073195694042087,30.03000068664551,0.02857143413221186
7895,2024-05-28,29.35000038146973,30.1200008392334,29.25,29.26000022888184,4486500.0,-0.0017006543438534694,-14.81810930780866,-0.4499990463293136,33.12500521540517,40.80331995179201,1.3474462777234528,1.5659586094844933,3.8467681740003847,5.721549510607229,25.95984081951151,0.8700008392333984,-0.4912036513703022,-1.4069997787475543,-3.2037353368768144,0.3897357793817058,-2.3053675578121826,-0.508631999682926,-1.0256720446634517,11.575580054657076,-35.02193956527114,0.8983677790646297,5,1.3049993515014648,0.8025007247924769,4.539999961853024,5.232500076293942,0.0699996948242152,1,0.03304937992324186,1.736836821763823,29.399999618530273,-4.399988555952015,29.479999542236328,-1.652174513972026,29.61000061035156,0.03304937992324186
7896,2024-05-29,29.540000915527344,29.569000244140625,28.979999542236328,29.0,4875000.0,0.00647361266058355,-1.0310304911736077,6.0,47.14287048873262,40.72060274836877,0.8730103672446745,1.3440575046627714,3.551952283269216,5.478730552064292,26.413259251821664,0.5890007019042969,-0.4608086101204343,-1.1529993057250962,-3.0296944434176467,0.7236958319674578,-2.0913468745713715,-0.214651736878821,-1.1393591576642237,40.57977825016113,-5.967293196641364,0.9383475688462768,5,0.7199993133544922,0.5225000381469727,4.061248779296875,5.042499542236328,0.6599998474121058,2,0.03080568108357018,-14.81810930780866,29.35000038146973,1.736836821763823,29.399999618530273,-4.399988555952015,29.479999542236328,0.03080568108357018
7897,2024-05-30,29.959999084472656,30.059999465942386,29.38999938964844,29.76000022888184,4770400.0,0.014217947052416857,2.3500035762820377,0.3703676231650565,43.201744387646926,40.35215769574372,0.2609826923058165,0.8727182908097895,3.011160177183207,5.00279037449944,26.747873080122126,0.6700000762939453,-0.47707213785607294,-0.6720010757446282,-2.5613133134643746,1.2173111619751182,-1.6166571946045032,0.2726550431152468,-1.4845701739738288,85.96477432243191,39.51147243905668,0.9446561188598738,5,0.3000011444091797,0.10250186920166016,3.4900007247924805,4.622501373291016,0.9800014495849574,3,0.014018694563699752,-1.0310304911736077,29.540000915527344,-14.81810930780866,29.35000038146973,1.736836821763823,29.399999618530273,0.014018694563699752
7898,2024-05-31,30.6299991607666,30.670000076293945,29.60000038146973,29.959999084472656,6347100.0,0.022363154097731153,1.8533252631498542,3.350019550435414,49.41404896671605,40.52729323314747,-0.5849741025452424,0.1588833356109305,2.2159897621267532,4.26085613768808,26.70232466227327,1.0699996948242152,-0.6056584188633565,0.030999088287352095,-1.8328050221155365,1.8948031986902372,-0.9009029669140922,0.9629011434887964,-2.0812788406847815,97.6330826694295,51.07608380447142,0.9319020552014433,5,-0.4949989318847656,-0.5674982070922852,2.7237510681152344,3.9525012969970703,0.22000122070312855,4,-0.042115541740890605,2.3500035762820377,29.959999084472656,-1.0310304911736077,29.540000915527344,-14.81810930780866,29.35000038146973,-0.042115541740890605
7899,2024-06-03,31.020000457763672,31.11000061035156,30.51000022888184,30.690000534057614,4183900.0,0.012732657776125977,1.3529416164585464,0.49253714347530797,50.57253200449902,40.91596712938677,-1.1228395699307328,-0.3191514694348676,1.7130853591933075,3.7820959834900165,27.276958586475132,0.6000003814697195,-0.6726733370038716,0.4665003776550307,-1.3025113647797255,2.235512120089787,-0.4180054935623474,1.3510062488724088,-2.399454556290518,95.77464284243175,49.91462058552004,0.8845058712173774,6,-0.9750003814697266,-0.9574995040893555,2.0237503051757812,3.3950004577636648,0.5299987792968786,0,-0.05061249747439267,1.8533252631498542,30.6299991607666,2.3500035762820377,29.959999084472656,-1.0310304911736077,29.540000915527344,-0.05061249747439267
7900,2024-06-04,31.07999992370605,31.270000457763672,30.65500068664551,30.709999084472656,2972100.0,0.0019342187316879755,-1.5625116726338064,1.121214923561518,40.046288528886585,40.6607160096795,-1.1992116390072525,-0.49593822907877794,1.5366178493471274,3.6369369496426565,28.037905054885233,0.6149997711181605,-0.7343110863630145,0.5844999313354471,-1.0201181625052094,2.189118025176107,-0.21780911558488114,1.3868089782557753,-2.38906495246939,91.70303676433828,50.45839781551021,0.8023090469203298,6,-0.9549999237060511,-1.0174989700317347,1.9212503433227575,3.3350009918212855,1.1999988555908239,1,-0.05019303313294088,1.3529416164585464,31.020000457763672,1.8533252631498542,30.6299991607666,2.3500035762820377,29.959999084472656,-0.05019303313294088
7901,2024-06-05,31.440000534057614,31.670000076293945,31.06999969482422,31.229999542236328,4017500.0,0.011583031249526199,-1.2641494495686878,0.5675689608066479,50.97560873491158,41.96263754800889,-1.4954307314713624,-0.9080058601690624,1.0751486576044336,3.211208140417998,28.312506580200974,0.6000003814697266,-0.7968749021267953,0.9480005264282205,-0.6475803362333288,2.54358138908977,0.15021009509744587,1.7457909577589952,-2.6800842744527174,89.91230381712197,49.70529020291046,0.7977904313307744,6,-1.115000724792477,-1.3774995803832972,1.561249732971195,2.975000381469723,0.5799999237060582,2,-0.06424937733622138,-1.5625116726338064,31.07999992370605,1.3529416164585464,31.020000457763672,1.8533252631498542,30.6299991607666,-0.06424937733622138
7902,2024-06-06,32.700000762939446,32.720001220703125,31.209999084472656,31.209999084472656,3783500.0,0.0400763424770596,-1.026846221789843,7.095212577542524,62.50000000000001,45.213510799375285,-2.537907725513321,-2.0460846418154333,-0.28440935227789765,1.9042742730979825,26.378134506916663,1.5100021362304688,-0.7603066278811426,2.064000701904291,0.22284062815464267,3.905160775653936,1.143420665029467,2.9845807387791154,-3.872482840733678,99.35895985949179,59.73292143045089,0.9205800368748231,6,-1.8500003814697195,-2.5124998092651296,0.16874885559082742,1.5824995040893626,1.7099990844726634,3,-0.07645259760462675,-1.2641494495686878,31.440000534057614,-1.5625116726338064,31.07999992370605,1.3529416164585464,31.020000457763672,-0.07645259760462675
7903,2024-06-07,32.02000045776367,32.56999969482422,31.895000457763672,32.450000762939446,3567400.0,-0.020795115881050763,1.0149286023366508,-0.28859048374914853,56.87607349089527,48.206019090854795,-1.6312627395918753,-1.3203676365596735,0.2793087862709882,2.5362634391902645,24.80422289099745,0.8050003051757741,-0.662627659990811,1.3120003700256362,-0.6298124285517659,3.2538131686030383,0.34109397073693515,2.2829067693143372,-3.036783203618011,68.32577154806727,27.916628601620033,0.9709063992887007,6,-1.1700000762939453,-1.8324995040893555,0.7937498092651367,2.2624998092651367,3.529998779296875,4,-0.03372891656046806,-1.026846221789843,32.700000762939446,-1.2641494495686878,31.440000534057614,-1.5625116726338064,31.07999992370605,-0.03372891656046806
7904,2024-06-10,31.85000038146973,32.040000915527344,31.34000015258789,31.739999771118164,2944200.0,-0.0053091840681945834,1.8571361842258916,-0.2558151913557372,64.05355018515516,51.64252408749368,-1.203771838909283,-1.1162375049743751,0.3157586991686223,2.670188762137247,23.09486883530147,0.7000007629394531,-0.4925637463922321,1.0840003013610868,-0.9237261526457878,3.0917267553679615,0.08013707435764772,2.087863528364526,-2.7173117686617694,57.869219649842385,12.935218544386196,1.003863227003438,6,-1.0000000000000036,-1.6624994277954137,0.9187498092651332,2.2974996566772425,3.140001296997074,0,-0.0313971738782709,1.0149286023366508,32.02000045776367,-1.026846221789843,32.700000762939446,-1.2641494495686878,31.440000534057614,-0.0313971738782709
7905,2024-06-11,31.709999084472656,31.809999465942386,31.25,31.71999931335449,3085000.0,-0.004395645065000564,4.894714651407737,-0.09091066722149341,66.73304388761545,53.81921002070289,-0.7753343265612855,-0.9667320013536589,0.3297574867758044,2.7643127530355756,22.10652608997413,0.6000003814697301,-0.25112572963638513,0.9064990043640151,-1.1440444254619209,2.9570424341899475,-0.11877271054895289,1.931770719276983,-2.43381796734889,38.7878059268781,-10.978944075845298,1.0252717149129669,6,-0.654998779296875,-1.5224981307983398,0.9762506484985352,2.4375009536743164,2.959999084472649,1,-0.005045722233730787,1.8571361842258916,31.85000038146973,1.0149286023366508,32.02000045776367,-1.026846221789843,32.700000762939446,-0.005045722233730787
7906,2024-06-12,31.04999923706055,32.36999893188477,30.94499969482422,32.22999954223633,3909700.0,-0.020813619251578208,-1.05035951479226,117.99732977307227,63.68819431450802,56.09548223479857,0.13564900023270354,-0.3971917679343768,0.8757317914056166,3.3790814490828147,21.595109218474818,1.424999237060554,0.024678034111378366,0.2909992218017621,-1.6932536873613309,2.275252130964855,-0.7011272327797826,1.2831256763833068,-1.6360653157936085,5.915462083016538,-47.1198505678209,0.992126454581546,6,0.11000156402587535,-0.862498283386234,1.5350008010864222,3.0975008010864222,3.360000610351559,2,0.03961351280061298,4.894714651407737,31.709999084472656,1.8571361842258916,31.85000038146973,1.0149286023366508,32.02000045776367,0.03961351280061298
7907,2024-06-13,31.604999542236328,32.150001525878906,30.989999771118164,31.07999992370605,5467300.0,0.017874406402990983,-2.2907854760120445,-0.444914815892417,68.6895293463215,58.23720227697695,-0.1804444974223216,-0.9833111379704711,0.19307330379264798,2.7790633553002735,21.228715088985016,1.1600017547607422,0.2975837346604848,0.8337495803833015,-1.169063987746,2.836563148512603,-0.1676572036813475,1.8351563644479505,-2.0588229289919404,40.61537522536058,-17.83073335992181,1.0014067840646503,6,0.010001182556152344,-1.4174985885620117,0.880000114440918,2.5425004959106445,2.7449989318847585,3,0.013130862886827188,-1.05035951479226,31.04999923706055,4.894714651407737,31.709999084472656,1.8571361842258916,31.85000038146973,0.013130862886827188
7908,2024-06-14,31.54999923706055,31.649999618530273,31.04999923706055,31.309999465942386,3844300.0,-0.0017402406572503137,1.7272711509534844,0.4571427533414925,68.99292360397133,60.2839124546961,0.020989068981140946,-0.9627051742080432,0.1832319966574758,2.7829998908913076,20.6703546151994,0.600000381469723,0.459561411769581,0.7692493438720724,-1.2470794477095346,2.785578135453683,-0.23891505191873108,1.777413739662876,-1.876869639517814,42.45613095795804,-21.101449057003748,1.0081643957908046,6,0.13750171661376598,-0.6999988555908239,-0.597498893737793,1.06500148773193,1.4400024414062536,4,0.09064978381971023,-2.2907854760120445,31.604999542236328,-1.05035951479226,31.04999923706055,4.894714651407737,31.709999084472656,0.09064978381971023
7909,2024-06-17,30.540000915527344,31.489999771118164,30.524999618530273,31.28000068664551,3693900.0,-0.032012625862342325,-1.5064862039667775,-3.0833353201567353,58.98791830210267,62.38853798505344,1.0680566708949044,-0.005770947322517372,1.1156379916380388,3.729315764141532,19.992047526747786,1.024999618530277,0.6027424651216471,-0.20724906921386577,-2.2157978438045944,1.8012997053768665,-1.2115234565092337,0.7970253180815021,-0.7449964530581923,0.8130787306254111,-66.45634216149328,1.0042743872953661,6,1.0824995040893555,0.3099994659423828,0.4124994277954137,2.0749998092651367,2.7099990844726562,0,0.16404709139959417,1.7272711509534844,31.54999923706055,-2.2907854760120445,31.604999542236328,-1.05035951479226,31.04999923706055,0.16404709139959417
7910,2024-06-18,30.46999931335449,31.520000457763672,30.23500061035156,30.51000022888184,4395600.0,-0.0022921283586885277,-4.039231672563204,0.05405530797247134,57.15383173023172,63.07500720675568,1.1649354614851362,0.07517311884191713,1.0946731587446514,3.716857800509647,18.782204847845062,1.284999847412113,0.6690947795156816,-0.28175067901611683,-2.2872359790067627,1.723734620974529,-1.2844933290114398,0.7209919709792061,-0.5579949805559785,11.006973665167532,-57.17490229527324,1.0027426499953223,6,1.0075016021728551,0.3800010681152379,0.4137516021728551,1.8500013351440465,2.7800006866455114,1,0.14834271306108215,-1.5064862039667775,30.540000915527344,1.7272711509534844,31.54999923706055,-2.2907854760120445,31.604999542236328,0.14834271306108215
7911,2024-06-20,30.290000915527344,30.54400062561035,29.989999771118164,30.38999938964844,3012700.0,-0.0059073975019177105,1.7156841662381375,2.4999046347507416,52.635796473173436,61.97898459266384,1.3015201351659655,0.29054521261800303,1.1455657529262666,3.813949850652797,17.452597571701446,0.5540008544921875,0.6982460458890358,-0.4747490882873535,-2.463839002582887,1.5143408260081834,-1.4692940454351202,0.5197958688604132,2.4300003051757812,13.888930587577697,-49.89366385599498,0.9945449571477679,6,0.9899988174438477,0.5599994659423828,0.59375,2.0299997329711914,2.9099998474121023,3,0.14460208389008922,-4.039231672563204,30.46999931335449,-1.5064862039667775,30.540000915527344,1.7272711509534844,31.54999923706055,0.14460208389008922
7912,2024-06-21,31.01000022888184,31.11000061035156,30.290000915527344,30.36000061035156,12732600.0,0.023770197807600812,-1.0759512007861094,-6.5000953688866945,53.01110131072006,61.54954323931104,0.3537884354785703,-0.336441413494569,0.35503537978597777,3.007683034744172,15.539581421061966,0.8199996948242152,0.8008640734089028,0.17525024414062784,-1.7398957763233334,2.090396264604589,-0.782322766091351,1.1328232543726067,1.6554009628295852,61.44581635678015,1.8647317253378048,0.95757301023198,6,0.1699991226196289,-0.15999984741211293,-0.12624931335449574,1.3100004196166957,2.679998397827145,4,0.1096420378405416,1.7156841662381375,30.290000915527344,-4.039231672563204,30.46999931335449,-1.5064862039667775,30.540000915527344,0.1096420378405416
7913,2024-06-24,30.79999923706055,31.51499938964844,30.76499938964844,30.959999084472656,4537500.0,-0.006772040963279324,-5.521752110527128,-0.24615375586509233,48.2055368485379,59.788652868575795,0.41631271574762607,-0.023693689624614933,0.4796499861926584,3.139698244797767,13.63744389271215,0.75,0.8159214857195032,-0.10075073242187216,-1.9072136457504278,1.7057121809066835,-1.0039821890861482,0.8024807242424039,1.8118939262390121,52.94111780552805,-1.9765573900418332,0.9032314566642775,6,0.38000011444091797,0.050001144409176135,-0.20499897003174183,1.5200014114379847,7.340000152587887,0,0.11525971834404936,-1.0759512007861094,31.01000022888184,1.7156841662381375,30.290000915527344,-4.039231672563204,30.46999931335449,0.11525971834404936
7914,2024-06-25,30.239999771118164,30.92499923706055,29.93000030517578,30.70000076293945,5262700.0,-0.018181801292662336,1.1868157895288327,2.8750089407052846,43.66515824086675,57.22555446338149,0.8089905412569145,0.6350209908359652,0.9824242269779688,3.6072851613043895,11.51079019736506,0.9949989318847692,0.6352626400026438,-0.7027502059936523,-2.3979305825341015,0.9924301705467933,-1.550340394263877,0.14483998227657224,2.3194555243377692,19.49681988632683,-29.49677026762898,0.8475901882702236,6,0.9099998474121129,0.6100006103515625,0.20375061035156605,2.080000877380371,7.329999923706055,1,0.0909392172011565,-5.521752110527128,30.79999923706055,-1.0759512007861094,31.01000022888184,1.7156841662381375,30.290000915527344,0.0909392172011565
7915,2024-06-26,30.31999969482422,30.559999465942386,29.920000076293945,30.1200008392334,5596600.0,0.002645500142578028,-1.133329942493487,-0.4347791834077646,41.18109628385432,54.724765793308855,0.5711461184162516,0.6655395551068715,0.8681601665846301,3.4364754397509145,9.794047415036395,0.639999389648441,0.5245756862631268,-0.6712502479553208,-2.2240877271026775,0.8815872311920323,-1.4476689875289992,0.1051684916183575,2.134277401020512,25.078356785560054,-17.96519049173181,0.7764187395736774,6,0.715001106262207,0.5300006866455078,0.020000457763671875,2.0000009536743164,6.349998474121094,2,0.09663589494283364,1.1868157895288327,30.239999771118164,-5.521752110527128,30.79999923706055,-1.0759512007861094,31.01000022888184,0.09663589494283364
7916,2024-06-27,30.45000076293945,30.6200008392334,30.13999938964844,30.229999542236328,7211000.0,0.0042876342158215675,-1.399998092658668,1.1000123978370364,28.448280901963756,50.25351596615799,0.38787392582061386,0.6400232585145424,0.7121138403740126,3.228751367330407,7.789247802746144,0.4800014495849574,0.3762957017358666,-0.5867491722106983,-2.0083211022659206,0.8348227578445275,-1.2975351372383095,0.12403679281691282,1.8522197117322357,33.22889748026551,-2.579961092258152,0.7107859650276128,6,0.3349990844726598,0.399999618530277,-0.3275003433227468,1.8699998855590856,5.20999908447266,3,0.09195399562907136,-1.133329942493487,30.31999969482422,1.1868157895288327,30.239999771118164,-5.521752110527128,30.79999923706055,0.09195399562907136
7917,2024-06-28,30.3799991607666,30.540000915527344,30.059999465942386,30.35000038146973,11048700.0,-0.002298903133626462,1.7428474894006403,0.13635733111387147,32.21257699209214,46.1668107870603,0.29707610775960447,0.7832617784084128,0.7369889309084883,3.2511294468833327,6.2930941780752425,0.4800014495849574,0.21058655972888474,-0.6777507781982415,-2.043668727150987,0.6881671707545038,-1.360709752674616,0.005208196278132959,1.7792880900024173,28.840080407634595,-2.73764516819611,0.6829589744763727,6,0.34000110626220703,0.470001220703125,0.24125051498413796,1.9400014877319336,5.30000114440918,4,0.09282428176675706,-1.399998092658668,30.45000076293945,-1.133329942493487,30.31999969482422,1.1868157895288327,30.239999771118164,0.09282428176675706
7918,2024-07-01,29.34000015258789,30.54999923706055,29.125,30.34000015258789,5058400.0,-0.03423301635642528,1.0070437669915382,-33.33468972533457,27.09854411560474,42.623546988560534,1.1070359196027866,1.8147028414899715,1.7207803337562737,4.227712930041712,5.715180450662689,1.4249992370605504,0.07197486619258697,-1.653249835968019,-3.212380159262864,-0.0941195126731742,-2.4328149976154414,-0.8736846743205966,2.6849298677126257,11.9444579842707,-15.633921499900532,0.779565161647423,7,0.9825000762939453,1.510000228881836,1.187499523162849,2.9800004959106445,5.610000610351555,0,0.14826170591336574,1.7428474894006403,30.3799991607666,-1.399998092658668,30.45000076293945,-1.133329942493487,30.31999969482422,0.14826170591336574
7919,2024-07-02,29.45000076293945,29.6200008392334,29.209999084472656,29.459999084472656,3510100.0,0.0037491687041404376,1.4848453322236095,0.009998321533206678,29.266073347168827,39.52490716822022,0.9232482126523784,1.6664929869531484,1.5559810020743292,4.073772576850221,5.565223534143439,0.4100017547607422,-0.1628249990064603,-1.4647492408752463,-3.1695025100432055,0.2400040282927165,-2.317125875459226,-0.6123726062912667,2.342934855737024,21.739169264018766,-4.23865410312095,0.8523766345839812,7,0.8699989318847692,1.399999618530277,1.0637488365173446,2.8699998855590856,5.419998168945323,1,0.295076346403518,1.0070437669915382,29.34000015258789,1.7428474894006403,30.3799991607666,-1.399998092658668,30.45000076293945,0.295076346403518
7920,2024-07-03,29.520000457763672,29.979999542236328,29.4950008392334,29.54999923706055,1895700.0,0.002376899592896109,-11.125268227552334,3.0003815337650273,34.25927379475985,37.48307131506315,0.7870906396602315,1.553266471078885,1.4379585395591086,3.9564410124355476,5.4111127663225105,0.5299987792968786,-0.41276892705433355,-1.3167495727539062,-3.129029989072059,0.4955308435642465,-2.2228897809129826,-0.4106093645948299,2.0595003114186845,26.42142046998575,-2.007649220229627,0.9061402081590759,7,0.7999992370605469,1.3299999237060547,0.8837499618530273,2.8000001907348633,5.329998016357415,2,0.27269644689126094,1.4848453322236095,29.45000076293945,1.0070437669915382,29.34000015258789,1.7428474894006403,30.3799991607666,0.27269644689126094
7921,2024-07-05,29.420000076293945,29.60000038146973,29.149999618530273,29.420000076293945,3859200.0,-0.0033875467452245678,1.4999999999999705,-0.0,25.198647839413837,34.39279870714024,0.838925181223992,1.5749211786362807,1.4964882066938472,4.001820326230423,5.772580547290241,0.4500007629394567,-0.5444722773287793,-1.31574993133545,-3.209782701035465,0.5782828383645651,-2.2627663161854557,-0.3687335464854442,1.9631406313538236,20.70177082357345,-5.930283612797211,0.9470163848500074,7,0.8999996185302734,1.4300003051757812,0.9837503433227539,2.90000057220459,4.350000381469727,4,0.24643093384942816,-11.125268227552334,29.520000457763672,1.4848453322236095,29.45000076293945,1.0070437669915382,29.34000015258789,0.24643093384942816
7922,2024-07-08,30.20000076293945,30.209999084472656,29.440000534057614,29.54999923706055,4976500.0,0.026512599749243915,1.298509417203773,100.0,36.842122874868224,33.13019715451027,-0.07605502897419925,0.6303415685868465,0.675165965272587,3.1461112344529703,5.677456829483936,0.7899990081787109,-0.6433396768817943,-0.41074924468994567,-2.074999153413767,1.2535006640338722,-1.2428741990518546,0.42137570967196325,1.0024886880964985,75.43869042041959,48.7094378004124,0.8321249543619094,7,-0.17500114440917613,0.7224998474121129,-0.0387501716613734,2.1199998855590856,4.360000610351566,0,0.18079466710388337,1.4999999999999705,29.420000076293945,-11.125268227552334,29.520000457763672,1.4848453322236095,29.45000076293945,0.18079466710388337
7923,2024-07-09,30.940000534057614,31.04999923706055,30.10000038146973,30.149999618530273,5785700.0,0.02450330306038495,-1.1348303530097723,1.2153831707689315,54.1152202809923,34.291315158968665,-0.887429891985196,-0.20524042480976235,-0.09034897929886299,2.3558125516946227,5.536824253472067,0.9499988555908203,-0.6765735145144873,0.38325052261352255,-1.1536846326774644,1.920185677904513,-0.3852170550319727,1.1517181002590178,-1.8150005340576136,94.21059341643316,61.55095447309037,0.768467577645495,7,-0.8525009155273402,-0.017499923706051135,-0.7787499427795375,1.3800001144409215,3.2299976348876918,1,0.15319973139304088,1.298509417203773,30.20000076293945,1.4999999999999705,29.420000076293945,-11.125268227552334,29.520000457763672,0.15319973139304088
7924,2024-07-10,30.85000038146973,31.170000076293945,30.520000457763672,31.15999984741211,6429000.0,-0.0029088607315573833,2.9393925382192294,-0.392403932513735,53.89345271457089,35.70379920682606,-0.7842765797508413,-0.20448296555048628,-0.0338834247308597,2.38282379040211,5.968202754147398,0.6499996185302734,-0.7729573880911538,0.34325037002563974,-1.0771873089943576,1.763688049045637,-0.3669684694843589,1.0534692095356384,-1.686500396728519,84.15843453924339,46.74565875389499,0.7102188395099993,7,-0.7025003433227575,0.07250022888183238,-0.7512497901916539,1.470000267028805,4.789999008178707,2,0.13290114524382335,-1.1348303530097723,30.940000534057614,1.298509417203773,30.20000076293945,1.4999999999999705,29.420000076293945,0.13290114524382335
7925,2024-07-11,31.54999923706055,31.770000457763672,30.95499992370605,31.309999465942386,7445400.0,0.022690400224801177,1.3970525949674564,-0.7741941438143436,61.66664782866086,39.394728865347965,-1.4432217705077832,-0.9666435245217748,-0.7483686314642988,1.6025096621658825,6.630597025238346,0.9200000762939418,-0.8047703910613642,1.0512492179870634,-0.3422005576908873,2.444698993665014,0.35452433014808804,1.7479741058260387,-2.3062392486572314,91.60300953310026,49.09900218553211,0.6967248878389751,7,-1.1024990081787145,-0.6274986267089879,-1.4962487220764196,0.7700014114379847,3.639999389648434,3,0.10522978684970452,2.9393925382192294,30.85000038146973,-1.1348303530097723,30.940000534057614,1.298509417203773,30.20000076293945,0.10522978684970452
7926,2024-07-12,32.279998779296875,32.830001831054695,31.420000076293945,31.670000076293945,6627100.0,0.023137862437055956,-1.5405466708135924,2.5416636864315856,61.7375059009681,42.675276521889735,-2.1080178458642536,-1.6862233963617328,-1.4617815876076534,0.7965824333500535,7.186872612319324,1.4100017547607493,-0.7362153468688675,1.719748783111573,0.12922339364062196,3.3102741725825204,0.9244860883760992,2.5150114778470467,-2.884664362731936,83.7757273944107,41.86386255139597,0.7952626947354742,7,-1.3024978637695277,-1.3024978637695277,-2.186248302459717,0.040001869201660156,4.3000030517578125,4,0.07961585477111321,1.3970525949674564,31.54999923706055,2.9393925382192294,30.85000038146973,-1.1348303530097723,30.940000534057614,0.07961585477111321
7927,2024-07-15,32.02000045776367,32.314998626708984,31.709999084472656,31.88999938964844,8595300.0,-0.008054471231887295,-1.4693774279686418,0.21311695824147753,61.172174224100225,46.46123542283368,-1.7778842813621871,-1.4688487632696159,-1.1994815749914416,1.0013630301101841,7.773210023349638,0.6049995422363281,-0.6553910788633992,1.4390004158020027,-0.2183386580548543,3.096339489658863,0.6103308788735724,2.267669952730433,-2.3498926480395532,70.32963578044381,28.58135722783699,0.8286695369284302,7,-1.0299997329711879,-1.0424995422363246,-1.8262500762939453,0.3000001907348633,4.50999832153321,0,0.05465334088012752,-1.5405466708135924,32.279998779296875,1.3970525949674564,31.54999923706055,2.9393925382192294,30.85000038146973,0.05465334088012752
7928,2024-07-16,34.40999984741211,35.040000915527344,33.68000030517578,34.220001220703125,15605800.0,0.07464082934043037,-1.1417324726738616,1.4615158895507896,78.6008274597541,51.94287476867649,-3.7694732975031435,-3.829962249158111,-3.5629060069502714,-1.4314749256433927,8.9573869506192,3.020000457763672,-0.44454295995909376,3.68599977493286,1.330246650404007,6.041752899461713,2.5081232126684334,4.863876337197286,-4.487100515981545,86.0619246833675,39.78470594415296,1.1778765622644263,7,-2.314999580383301,-2.3274993896484375,-3.891249179840088,-2.089999198913574,2.729999542236328,1,0.004359242270969954,-1.4693774279686418,32.02000045776367,-1.5405466708135924,32.279998779296875,1.3970525949674564,31.54999923706055,0.004359242270969954
7929,2024-07-17,35.54999923706055,35.95000076293945,33.97999954223633,34.189998626708984,9712800.0,0.0331298865069356,-1.2134860356267252,7.1579496857871385,81.31736825129684,57.17155193051393,-4.417767081882172,-4.822639701975305,-4.683167878168511,-2.606681700322639,10.746237283413423,1.970001220703125,-0.21881241069863933,4.575499248504638,1.3846610873611738,7.766337409648099,2.980080167932904,6.170918329076368,-5.115389747220306,91.99196278933367,41.25557221809067,1.595419080571731,7,-2.9999990463256836,-3.0124988555908203,-5.031248569488525,-3.2299985885620117,0.8699989318847656,2,-0.03881859627936657,-1.1417324726738616,34.40999984741211,-1.4693774279686418,32.02000045776367,-1.5405466708135924,32.279998779296875,-0.03881859627936657
7930,2024-07-18,34.990001678466804,36.33000183105469,34.825000762939446,35.58000183105469,7845100.0,-0.01575239298486264,-2.2717343981291087,-0.43382344691401825,75.85423416432678,62.79995041105981,-3.352838325089703,-4.117772779682912,-4.119526876641466,-2.097321034425356,12.38864083520301,1.5050010681152415,0.15415425748635414,3.789501571655279,0.14157236436204101,7.437430778948514,1.9655369680086636,5.613466175301898,-3.8935452358546563,72.7087642832588,18.941619508661965,1.8239646036466175,7,-2.1050004959106516,-2.2625007629394602,-4.4712510108947825,-2.670001029968269,2.3299980163574148,3,0.01857666990572482,-1.2134860356267252,35.54999923706055,-1.1417324726738616,34.40999984741211,-1.4693774279686418,32.02000045776367,0.01857666990572482
7931,2024-07-19,34.669998168945305,34.99499893188477,34.419998168945305,34.790000915527344,4074700.0,-0.00914556999631222,1.1698191973282617,0.20339443312968183,73.7541555607047,66.90128737615277,-2.46950053409077,-3.6394001183088136,-3.775989543891214,-1.8264971556391458,13.710240279262113,0.5750007629394673,0.5316391810087957,3.250498199462882,-0.6820724037934482,7.183068802719216,1.2842128978347134,5.216783501091051,-2.8408453719512003,64.06920616362218,6.8536394181790214,1.966285301628167,7,-1.4549970626830984,-1.9424972534179616,-4.048747539520257,-2.3499975204467702,2.7000007629394673,4,0.014998571826561502,-2.2717343981291087,34.990001678466804,-1.2134860356267252,35.54999923706055,-1.1417324726738616,34.40999984741211,0.014998571826561502
7932,2024-07-22,34.40999984741211,34.860000610351555,34.28499984741211,34.790000915527344,3965500.0,-0.007499230898895259,1.2115394490702014,3.166603089833877,80.72728508563658,69.85818346555767,-1.7316086785236564,-3.279778016966233,-3.4405112820126575,-1.6288666400093348,15.666196879731864,0.575000762939446,0.8887010637562938,2.820499897003174,-1.3256887008506908,6.966688494857042,0.7474055980762415,4.893594195930106,-1.950728185649524,27.54713667548605,-33.9327931917419,2.0730942989269336,7,-0.9849987030029297,-1.6824989318847656,-3.7362489700317383,-2.367499351501465,2.6800003051757812,0,0.06306312098998101,1.1698191973282617,34.669998168945305,-2.2717343981291087,34.990001678466804,-1.2134860356267252,35.54999923706055,0.06306312098998101
7933,2024-07-23,34.34999847412109,34.81999969482422,34.266998291015625,34.290000915527344,4970500.0,-0.0017437190804153735,-9.433712393839068,-0.15788786829290907,79.8780459438588,72.7453604910341,-1.2706535261539074,-3.0990743090379027,-3.328671784130158,-1.6097014707016726,17.303881873941773,0.5530014038085938,1.3316499172054108,2.5829985618591245,-1.7217991402525783,6.887796263970827,0.4305997108032713,4.735397412914978,-1.3488245886576067,15.744620064638463,-48.6653126130167,2.1523988510558523,7,-0.7074975967407156,-1.622497558593743,-3.448747634887688,-2.507498741149888,2.3900032043457102,1,0.06346434940363044,1.2115394490702014,34.40999984741211,1.1698191973282617,34.669998168945305,-2.2717343981291087,34.990001678466804,0.06346434940363044
7934,2024-07-24,32.990001678466804,34.200000762939446,32.939998626708984,34.040000915527344,4380400.0,-0.03959233933238426,-1.1912978866675168,-17.500699389625556,68.28242042492306,73.48044633506323,0.47475087322501963,-1.6047681088237766,-1.9351175466353148,-0.30093951764811067,18.5033830203552,1.4099998474121023,1.6686573607491937,1.0855016708374094,-3.189504610009166,5.360507951683985,-1.0520014695858748,3.2230048112606973,3.3400001525878835,1.4750148818065965,-64.9419309396433,2.137503140423287,7,0.8849992752075124,-0.26250076293946023,-1.7212510108947825,-1.1475019454956055,4.199996948242173,2,0.12579561988596133,-9.433712393839068,34.34999847412109,1.2115394490702014,34.40999984741211,1.1698191973282617,34.669998168945305,0.12579561988596133
7935,2024-07-25,33.25,33.654998779296875,31.790000915527344,33.060001373291016,6752300.0,0.007881124834949738,2.730009956397844,-0.18095120453695113,69.84457566399018,74.38123186428791,0.5378141892289037,-1.7223068502069054,-2.166549533324769,-0.6091052040787517,19.391189251377146,1.8649978637695312,1.8755669729420745,1.1989999771118178,-3.048103251897466,5.446103206121105,-0.924551637392824,3.3225515916164596,3.0122017669677703,45.55382178151818,-25.545076281096172,2.123551614504643,7,0.7700004577636719,-0.5224990844726562,-2.013749599456787,-1.4075002670288015,3.9599990844726562,3,0.09533829079534772,-1.1912978866675168,32.990001678466804,-9.433712393839068,34.34999847412109,1.2115394490702014,34.40999984741211,0.09533829079534772
7936,2024-07-26,33.25,33.34999847412109,32.709999084472656,33.299999237060554,3176600.0,0.0,7.533455405509221,-0.2631557813159167,67.1927972252029,75.05018997552155,0.7709526872134873,-1.5829406115527185,-2.168987431947617,-0.6441895215279061,20.394769441347307,0.6399993896484304,2.115379883944094,1.059000015258789,-3.150321976856965,5.268322007374543,-1.0456609807990915,3.163661011316666,2.833313732910156,47.55697816303059,-22.043149672158236,2.1046609960578775,7,0.8100013732910156,-0.5224990844726562,-2.086249351501465,-1.544999122619629,3.5900001525878906,4,0.122406005859375,2.730009956397844,33.25,-1.1912978866675168,32.990001678466804,-9.433712393839068,34.34999847412109,0.122406005859375
7937,2024-07-29,33.200000762939446,34.049999237060554,33.029998779296875,33.540000915527344,6290000.0,-0.0015037364529489894,-1.9999831705552242,6.8001068131524525,63.81419791818958,73.40723113756994,1.1241543663670654,-1.3816810945702258,-2.1033593614235073,-0.6222573038833943,21.532265093496974,1.020000457763679,2.270212898258329,0.8680006980895953,-3.2742869585046748,5.010288354683862,-1.2031431302075362,2.9391445263867304,2.711580457275396,46.534667176971574,-19.128189120666114,2.0711438282971337,7,0.8600006103515696,-0.47249984741210227,-2.135000705718987,-1.494999885559075,3.250000000000007,0,0.12560235159995004,7.533455405509221,33.25,2.730009956397844,33.25,-1.1912978866675168,32.990001678466804,0.12560235159995004
7938,2024-07-30,33.689998626708984,33.875,33.080001831054695,33.18000030517578,4331600.0,0.014758971461124704,-1.2394463816549697,-1.4999943901535662,66.55012854613376,71.76642672588514,0.5825445536139284,-1.611711840330301,-2.5717123410520557,-1.125942098464904,21.81488050192309,0.7949981689453054,2.3992032036874775,1.1404986381530762,-2.7917986862366746,5.0727959625428305,-0.8256500240417992,3.1066473003479516,2.0567193813183593,78.83808429373511,14.873894106728649,1.9661486621948772,7,0.37000274658203125,-0.9624977111816406,-2.6749987602233887,-1.9849977493286133,2.8199996948242188,1,0.1009202037539838,-1.9999831705552242,33.200000762939446,7.533455405509221,33.25,2.730009956397844,33.25,0.1009202037539838
7939,2024-07-31,38.13999938964844,38.84000015258789,36.13000106811523,38.0,21731500.0,0.1320867006332127,2.519477238160831,0.27450951059516954,76.72346022084423,71.86300739883151,-3.8682124355718983,-5.667895145603026,-6.943076814214077,-5.568203344758373,22.918350297341387,5.150001525878906,2.6837095279405894,5.155999469757077,0.7713358873294851,9.54066305218467,2.963667678543281,7.348331260970873,-6.349998474121094,90.07091008946954,28.379981690376134,2.1923317912137956,7,-2.8249988555908203,-4.157499313354492,-7.124999523162842,-7.012499809265137,-2.3199996948242188,2,-0.03670681000486886,-1.2394463816549697,33.689998626708984,-1.9999831705552242,33.200000762939446,7.533455405509221,33.25,-0.03670681000486886
7940,2024-08-01,37.56999969482422,38.52000045776367,36.04999923706055,38.52000045776367,9198900.0,-0.014944931933557504,4.199998393812968,-6.78574931880109,71.73379222578512,71.63852258384046,-3.233824284715034,-4.705121644017375,-6.272685493866248,-4.990346993991693,24.51756357281877,2.470001220703125,2.6133081030575696,4.183499813079834,-0.3380749533225469,8.705074579482211,1.9227124298786435,6.444287196281024,-5.638998794555665,79.28221473941515,19.54278714318326,2.260787383201189,8,-2.2549991607666016,-3.5874996185302734,-6.569999694824219,-6.744999885559075,-1.5400009155273366,3,-0.010114481533189723,2.519477238160831,38.13999938964844,-1.2394463816549697,33.689998626708984,-1.9999831705552242,33.200000762939446,-0.010114481533189723
7941,2024-08-02,36.66999816894531,37.31999969482422,36.18999862670898,37.0099983215332,5757500.0,-0.023955324279730905,1.3541617824119294,0.3578946100378659,68.14988283424105,70.2410334447965,-2.2577102784248666,-3.408895193669103,-5.269397357790382,-4.090835895831255,25.86561984299065,1.3800010681152415,2.36689455653881,2.9209983825683565,-1.4205305483869282,7.262527313523645,0.7502339170907106,5.091762848045999,-4.60081728363037,62.650577095932725,4.07514594299024,2.1707644654776437,8,-1.3549976348876953,-2.687498092651367,-5.727497577667236,-6.037497520446777,-0.4099998474121094,4,0.014725959707973413,4.199998393812968,37.56999969482422,2.519477238160831,38.13999938964844,-1.2394463816549697,33.689998626708984,0.014725959707973413
7942,2024-08-05,35.65999984741211,35.83000183105469,34.49499893188477,35.11999893188477,7268500.0,-0.02754290624395339,2.0340806630600476,-1.5882372740634152,55.46806999556787,67.52881389498641,-1.1753536805997413,-2.075274602574879,-4.152179219322392,-3.0782645076011477,27.546003020280995,2.1749992370605398,2.170790769209262,1.6380001068115249,-2.442714396977678,5.718714610600731,-0.40235714508308007,3.67835735870613,-3.455402576751709,44.79164528073458,-9.881160680780248,2.040357251894603,8,-0.3449993133544922,-1.677499771118164,-4.842499732971191,-5.312499046325684,-0.31999969482421875,0,0.03309030595134499,1.3541617824119294,36.66999816894531,4.199998393812968,37.56999969482422,2.519477238160831,38.13999938964844,0.03309030595134499
7943,2024-08-06,35.68000030517578,36.0099983215332,35.09999847412109,35.7400016784668,3565100.0,0.0005608653350883674,2.0333598245223876,-0.11111346585851882,50.63046143064924,65.56748511784488,-1.1028272529076446,-1.8150154091793738,-4.058325848549842,-3.091557687519824,29.46014522887086,0.9099998474121165,2.0081641064058715,1.4210005760192885,-2.451302246613487,5.293303398652064,-0.5151508352970993,3.3571519873356763,-3.342694976876828,27.27275121683968,-21.742568434412476,1.9361514113163882,8,-0.36499977111816406,-1.697500228881836,-4.894999980926514,-5.417500495910637,-0.6899986267089773,1,0.021580730133905712,2.0340806630600476,35.65999984741211,1.3541617824119294,36.66999816894531,4.199998393812968,37.56999969482422,0.021580730133905712
7944,2024-08-07,34.950000762939446,36.75500106811523,34.779998779296875,36.20000076293945,4954900.0,-0.0204596282509123,-1.4842734099469692,20.832856507088934,49.8091558595666,63.341327361797816,-0.07326870193683988,-0.8032900810901822,-3.218028685702869,-2.359506680525314,31.46921457019464,1.9750022888183523,1.793682638930079,0.48600101470946555,-3.0455312062978663,4.017533235716801,-1.279765095794204,2.251767125213135,-2.4826415381547164,11.304389032630716,-33.27987509116396,1.765766110503667,8,0.8249988555908274,-0.955000877380364,-4.363750457763665,-4.687500953674302,0.06999969482422586,2,0.04463512230443101,2.0333598245223876,35.68000030517578,2.0340806630600476,35.65999984741211,1.3541617824119294,36.66999816894531,0.04463512230443101
7945,2024-08-08,34.86999893188477,35.09000015258789,33.990001678466804,34.240001678466804,4784900.0,-0.002289036603956407,1.0560725006595646,-0.5039978027343721,50.976566792817565,61.53952398042167,0.29133295074475285,-0.4867659846275174,-3.024772892842183,-2.281570201478793,32.79741801158739,1.0999984741210866,1.5862543994957363,0.2399991989135799,-3.01618473622505,3.4961831340522096,-1.3880927686557385,1.8680911664828983,-2.2751868885439777,26.42635968836316,-15.044920807520196,1.6280919675693155,8,1.06500053405761,-0.8749990463256907,-4.2849988937378,-4.607499122619629,0.3100013732910085,3,0.027244072040127687,-1.4842734099469692,34.950000762939446,2.0333598245223876,35.68000030517578,2.0340806630600476,35.65999984741211,0.027244072040127687
7946,2024-08-09,34.84999847412109,35.0,34.485000610351555,34.77000045776367,3680800.0,-0.0005735720784721954,1.7105154846158082,0.12698153194064873,52.19999397277598,60.249056875375715,0.6282256795355678,-0.2786416791084534,-2.895541051211069,-2.2890004894890623,33.327505661637815,0.5149993896484446,1.5719720099576904,0.09149875640868288,-2.97130476443629,3.154302277253656,-1.4399030040138072,1.622900516831173,-2.130282668595349,31.102965117241254,-11.628563591430947,1.531401760422487,8,1.1100025177002024,-0.8549985885620046,-4.264998435974114,-4.66249752044677,1.0900001525878977,4,0.03385940765684792,1.0560725006595646,34.86999893188477,-1.4842734099469692,34.950000762939446,2.0333598245223876,35.68000030517578,0.03385940765684792
7947,2024-08-12,33.77000045776367,35.040000915527344,33.709999084472656,35.040000915527344,3530200.0,-0.03098990139581781,1.0944903175809422,-15.875399361023774,47.36842834024217,58.11775685249887,2.008831130300095,0.9899388196596703,-1.730149075616339,-1.252252751618684,33.67818096867174,1.3300018310546875,1.499260237813587,-1.0759992599487305,-3.9000785519194636,1.7480800320220027,-2.488038905934097,0.3360403860366361,-0.9278789652966921,1.9704871659636567,-42.349892533814234,1.4120396459853672,8,2.5049991607666016,0.36999988555908203,-3.185000419616699,-3.5824995040893555,2.4899978637695312,0,0.07373401924834999,1.7105154846158082,34.84999847412109,1.0560725006595646,34.86999893188477,-1.4842734099469692,34.950000762939446,0.07373401924834999
7948,2024-08-13,34.560001373291016,34.625,33.360000610351555,33.65999984741211,4803600.0,0.023393571359745735,1.4563124055583676,-0.7086623633693077,57.51196245606705,55.98314598974584,1.5144822913152325,0.22319516845679743,-2.445414923389066,-2.086139346652949,32.33495382433345,1.2649993896484446,1.503284858056908,-0.2934984207153306,-3.1134960846963224,2.526499243265661,-1.703497252705823,1.1165004112751618,-1.5979223076216158,35.346114908329504,-13.79931749575946,1.4099988319904952,8,1.3799991607666016,-0.09000110626220703,-4.086251258850098,-4.372500419616699,2.279998779296875,1,0.022569408226345677,1.0944903175809422,33.77000045776367,1.7105154846158082,34.84999847412109,1.0560725006595646,34.86999893188477,0.022569408226345677
7949,2024-08-14,34.169998168945305,35.09000015258789,34.060001373291016,34.529998779296875,3198200.0,-0.011284814492140471,-2.551755435997948,-0.4000000000000079,54.34781668111295,54.051370929226714,1.43279204577577,0.5317756333213239,-1.9962404784378478,-1.7376257247891473,30.618932225638606,1.029998779296875,1.564365537884001,-0.614501571655282,-3.4302722063021704,2.2012690629916065,-2.0223868889787227,0.7933837456681587,-1.0903606815375326,46.82068051571173,-2.6642661076112546,1.4078853173234442,8,1.1700019836425852,0.5100021362304759,-3.6649980545043874,-3.982497215270989,2.1300010681152415,2,0.02399776275863963,1.4563124055583676,34.560001373291016,1.0944903175809422,33.77000045776367,1.7105154846158082,34.84999847412109,0.02399776275863963
7950,2024-08-15,35.63999938964844,35.66999816894531,34.299999237060554,34.810001373291016,4797800.0,0.04302023118160747,2.078664592146812,-2.305546136565885,59.91700740399309,53.13660699253249,-0.37969983309832145,-0.9349689261777883,-3.3907031911667787,-3.2419478038752345,28.766475788957536,1.500000000000007,1.6037095345945005,0.8229997634887667,-2.017652645629532,3.6636521726070654,-0.5973264410703791,2.2433259680479125,-2.445154648937063,98.70135017306524,46.94952386950888,1.4203262045591487,8,-0.5824985504150462,-0.7424993515014648,-5.10499906539917,-5.452498435974121,1.1300010681152344,3,-0.017396154391204677,-2.551755435997948,34.169998168945305,1.4563124055583676,34.560001373291016,1.0944903175809422,33.77000045776367,-0.017396154391204677
7951,2024-08-16,35.189998626708984,35.36999893188477,34.49499893188477,35.25,2962000.0,-0.012626284249324549,4.833348168304595,-0.0722909839644451,57.99195635375132,53.41703881010844,-0.1807193468086723,-0.46800862516898434,-2.8804411993091747,-2.822686535395441,27.28282541866133,1.1450004577636648,1.054537804842667,0.34699897766112997,-2.4975045983780717,3.191502553700335,-1.0752528103584709,1.7692507656807308,-1.8822507777600777,79.22077707612235,25.701562465435224,1.4222517880196022,8,-0.13249778747559304,-0.059998512268066406,-4.504998207092285,-5.002497673034668,2.1300010681152344,4,-0.0002841239534920881,2.078664592146812,35.63999938964844,-2.551755435997948,34.169998168945305,1.4563124055583676,34.560001373291016,-0.0002841239534920881
7952,2024-08-19,36.58000183105469,36.70000076293945,34.90999984741211,34.90999984741211,3884700.0,0.0394999505140845,-1.1437111249688772,-27.832729353423613,60.82397399721398,54.54965131750451,-1.5941367225888001,-1.7782784570280796,-4.233408548024123,-4.240927634201924,26.110114036983802,1.7900009155273438,0.6272458844587945,1.6285020828247099,-1.3104359689785738,4.567440134627994,0.15903305692306446,3.0979711087263553,-3.161608936032998,96.40721777237681,44.18671186713368,1.4694690259016425,8,-1.5225009918212962,-1.305002212524414,-5.60250091552734,-6.337500572204583,0.4199981689453125,0,-0.017495986121093376,4.833348168304595,35.189998626708984,2.078664592146812,35.63999938964844,-2.551755435997948,34.169998168945305,-0.017495986121093376
7953,2024-08-20,36.52999877929688,36.59500122070313,36.16999816894531,36.36000061035156,3375900.0,-0.0013669504990388992,1.8333248563144444,0.10179518983236335,41.005595449988796,53.57147793866254,-1.5766870971633509,-1.640700904887737,-4.124265285166679,-4.223093066416432,24.89563308710348,0.4250030517578196,0.2806507620824732,1.4694990158081112,-1.5364487893694871,4.4754468209857095,-0.033474886780687996,2.9724729183969103,-3.0031737391238664,93.56052943386437,44.22235139964459,1.5029739025887976,8,-1.4999980926513743,-1.214998245239265,-5.546247959136966,-6.287497520446777,0.6399993896484304,1,-0.0073911981052871,-1.1437111249688772,36.58000183105469,4.833348168304595,35.189998626708984,2.078664592146812,35.63999938964844,-0.0073911981052871
7954,2024-08-21,37.13999938964844,37.58000183105469,36.43999862670898,36.68999862670898,4550400.0,0.01669862115345233,-1.4000048185610765,2.6470918229960714,47.60845563118933,53.19724336514829,-2.059998083505093,-2.027820303674609,-4.661337631945486,-4.86842844069529,25.24015712339569,1.1400032043457102,0.22375693024575583,1.871999740600586,-1.1049613665962497,4.8489608477974215,0.3835191870021717,3.360480294199,-3.5069108472271253,86.58530202958013,39.33973620648292,1.4884805535984171,8,-1.6699981689453125,-1.8249988555908203,-5.051249027252197,-5.792498588562012,0.6700019836425781,2,-0.00807752401698103,1.8333248563144444,36.52999877929688,-1.1437111249688772,36.58000183105469,4.833348168304595,35.189998626708984,-0.00807752401698103
7955,2024-08-22,36.41999816894531,37.15999984741211,36.36000061035156,37.099998474121094,4800500.0,-0.019386139809786873,-1.000009536797734,-1.5111092273131623,48.58115983947985,52.79515068367095,-1.2259267827256295,-1.1153379616525285,-3.8707576511811723,-4.1823996534229195,26.628441383498647,0.7999992370605469,0.2162761179354007,0.9934986114501925,-1.866322744659982,3.853319967560367,-0.43641206660489473,2.4234092895052797,-2.6827713943206675,62.39862003301525,16.395231583843916,1.429910678055088,8,-0.9499969482421875,-1.1049976348876953,-3.8762478828430176,-4.617497444152832,1.4200019836425781,3,-0.0032948637539220726,-1.4000048185610765,37.13999938964844,1.8333248563144444,36.52999877929688,-1.1437111249688772,36.58000183105469,-0.0032948637539220726
7956,2024-08-23,37.31999969482422,37.42499923706055,36.59000015258789,36.66999816894531,5294400.0,0.024711740008991123,-1.0617323487303143,-0.9558841678914831,59.540211439072166,54.14757102798539,-1.943044480104767,-1.7863800521241586,-4.66699011648975,-5.10046773192844,28.134905972333357,1.0050010681152344,0.3003200903549157,1.690000152587892,-1.095987113321577,4.475987418497361,0.2970065196331575,3.0829937855426266,-3.480717452640306,90.26209951066186,42.2834837296876,1.3929936329547352,8,-1.8499984741210938,-2.0049991607666016,-4.513748645782471,-5.327498435974121,0.20999908447266336,4,-0.014737385893838106,-1.000009536797734,36.41999816894531,-1.4000048185610765,37.13999938964844,1.8333248563144444,36.52999877929688,-0.014737385893838106
7957,2024-08-26,37.36999893188477,37.900001525878906,37.34000015258789,37.66999816894531,2954200.0,0.0013397437692768133,-2.111146432696485,-0.4615362043264325,59.679242620015316,54.388379935090754,-1.5965785423391594,-1.5894472523729917,-4.628391860287998,-5.177208113317157,29.326541332035138,0.5800018310546875,0.38764547833397955,1.5314994812011804,-1.1091325619492451,4.172131524351606,0.21118345962596408,2.8518155027763967,-3.430702331492782,69.36407135454607,17.991086343937738,1.3203160215752145,8,-1.3899974822998118,-2.0549983978271555,-4.398747920989997,-5.377497673034675,0.0800018310546804,0,-0.0013379512574160923,-1.0617323487303143,37.31999969482422,-1.000009536797734,36.41999816894531,-1.4000048185610765,37.13999938964844,-0.0013379512574160923
7958,2024-08-27,37.09000015258789,37.36000061035156,36.915000915527344,37.150001525878906,3147100.0,-0.007492608704839476,-1.1707310265261122,0.20000508627596064,62.92267971892919,55.341142494848114,-1.0280710401626791,-1.0979616852084888,-4.259449414123843,-4.893117496270364,30.43487386989859,0.454998016357429,0.46650006513731057,1.081500625610353,-1.410323953717736,3.573325204938442,-0.164411664053695,2.327412915274401,-3.0526894811519796,47.402539496955676,-8.665467716209854,1.2459122896640447,8,-0.9899997711181641,-1.7749996185302734,-4.013749122619629,-5.097498893737793,0.20000076293945312,1,-0.002426534166018679,-2.111146432696485,37.36999893188477,-1.0617323487303143,37.31999969482422,-1.000009536797734,36.41999816894531,-0.002426534166018679
7959,2024-08-28,36.7400016784668,37.22999954223633,36.625,37.099998474121094,2345100.0,-0.009436464617988749,-1.05084537548896,5.999809269502194,60.935674915028216,55.454327773852015,-0.3075186201419342,-0.9046048345709039,-3.790180214049272,-4.540861161710275,29.195438372017605,0.6049995422363281,0.6995157762108022,0.801502037048337,-1.510364617760679,3.113368691857353,-0.3544312903561675,1.9574353644528415,-2.606637217407844,24.67537936398631,-33.6904131356391,1.1559333274045078,8,-0.5425014495849609,-1.4250011444091797,-3.5550007820129395,-4.747500419616699,0.8599967956542969,2,0.011703768939415493,-1.1707310265261122,37.09000015258789,-2.111146432696485,37.36999893188477,-1.0617323487303143,37.31999969482422,0.011703768939415493
7960,2024-08-29,37.18999862670898,37.47000122070313,36.93000030517578,37.11999893188477,3245600.0,0.012248147187917002,-1.4000203451900897,-0.1944453274840393,63.028943673788426,56.013993031633916,-0.5749928290282398,-1.4593519220549425,-4.110961622359355,-4.991389449969034,28.002248806916576,0.7299995422363352,0.7719565626736511,1.2704990386962791,-0.9905995548391147,3.531597632231673,0.13994974192858223,2.401048335463976,-2.962501451819442,45.801362224052994,-15.351514297422156,1.1305492967676953,8,-0.7849979400634695,-1.87499809265136,-3.888747692108147,-4.5349979400634695,0.34000015258790484,3,0.016671222626417848,-1.05084537548896,36.7400016784668,-1.1707310265261122,37.09000015258789,-2.111146432696485,37.36999893188477,0.016671222626417848
7961,2024-08-30,37.209999084472656,37.59000015258789,36.650001525878906,37.59000015258789,3626300.0,0.0005377913014847913,3.9473472870551625,-5.428610354224535,71.71713668785455,57.2243444417051,-0.31103129435282995,-1.5144702631092883,-3.993047214459544,-5.0287355399051705,26.64462542970778,0.9399986267089844,0.9341983755217456,1.2634994506835966,-1.0476749291710945,3.5746738305382877,0.10791226075625104,2.419086640610942,-2.890251850029152,45.882226224740755,-21.816763577989114,1.1555871899273449,8,-0.17499923706054688,-1.4349994659423828,-3.8362483978271484,-4.554998397827148,0.5100021362304759,4,0.016930961666648647,-1.4000203451900897,37.18999862670898,-1.05084537548896,36.7400016784668,-1.1707310265261122,37.09000015258789,0.016930961666648647
7962,2024-09-03,36.84000015258789,37.95000076293945,36.65999984741211,36.88999938964844,3490800.0,-0.009943535097778677,-5.292689734738879,0.13157656979370577,65.19997639976356,59.91260899168007,0.11144671582199095,-1.1083622990715156,-3.5098006121124428,-4.65222374805623,26.69067011457551,1.2900009155273438,0.9012929437744432,0.8345005035400419,-1.5059400456525154,3.174941052732599,-0.3357197710562403,2.004720778136324,-2.4298478597814963,16.226417267181244,-53.269661053552,1.1702202745962793,9,0.3150005340576172,-0.9050006866455078,-3.446249008178711,-4.184999465942383,0.020000457763671875,1,0.01872960433906301,3.9473472870551625,37.209999084472656,-1.4000203451900897,37.18999862670898,-1.05084537548896,36.7400016784668,0.01872960433906301
7963,2024-09-04,36.45000076293945,37.18000030517578,36.400001525878906,36.61999893188477,2560100.0,-0.010586302606761522,-4.77784057192913,3.4000152590220387,65.20000956216965,61.86722609512233,0.5463606860195114,-0.6932625719966552,-3.001980461938345,-4.263342039029951,26.56495985087189,0.779998779296875,0.9260921251746339,0.40600109100341797,-1.937225686106757,2.749227868113593,-0.7656122975516695,1.5776144795585054,-1.9512515129374322,3.225758817492488,-66.28256037710848,1.1716133885550857,9,0.7049999237060547,-0.48999977111816406,-3.0562496185302734,-3.7950000762939453,0.09999847412109375,2,0.0274348416754151,-5.292689734738879,36.84000015258789,3.9473472870551625,37.209999084472656,-1.4000203451900897,37.18999862670898,0.0274348416754151
7964,2024-09-05,36.5099983215332,36.93000030517578,36.08000183105469,36.41999816894531,3702300.0,0.001646023520931017,-1.2078088075739786,-0.529418364599206,57.14284819447063,62.818524801232414,0.43314981745143655,-0.6644641000346923,-2.922977655684633,-4.306076847172932,25.99679736451665,0.8499984741210938,0.7961972424865138,0.3879987716674833,-1.9052187896590453,2.681216332994012,-0.758610008995781,1.5346075523307476,-1.9244240534794628,22.994477865563464,-41.05222297996097,1.146608780663264,9,0.5050029754638672,-0.40999794006347656,-3.1162471771240234,-3.8549976348876953,1.210002899169929,3,0.021364081891346087,-4.77784057192913,36.45000076293945,-5.292689734738879,36.84000015258789,3.9473472870551625,37.209999084472656,0.021364081891346087
7965,2024-09-06,35.81999969482422,37.10499954223633,35.74499893188477,36.5099983215332,4276600.0,-0.01889889505423592,-2.238096103105837,-7.666638409697792,54.97631331390026,62.31142500954664,1.1500257234051645,0.10577872509021802,-2.1017096532726924,-3.591156156943157,25.893594155742072,1.3600006103515554,0.9326262539416206,-0.3494998931884794,-2.5717839488643577,1.8727841624873989,-1.460641921026422,0.7616421346494633,-1.1493369090797927,3.401392320094909,-56.29998399783184,1.1111420278379402,9,1.0275001525878906,0.12000083923339844,-1.1712493896484375,-1.9099998474121094,1.970001220703125,4,0.04969287533394584,-1.2078088075739786,36.5099983215332,-4.77784057192913,36.45000076293945,-5.292689734738879,36.84000015258789,0.04969287533394584
7966,2024-09-09,36.02999877929688,36.474998474121094,35.7599983215332,35.93000030517578,3313500.0,0.005862621057001416,-2.2499826605631847,-0.1449256132552804,44.66015821753437,60.64263785371543,0.8245016870639503,-0.011894872103759724,-2.179483628347988,-3.771086592855319,25.78481371732585,0.7150001525878906,0.9567569112428558,-0.1985008239746051,-2.334254247776542,1.9372525998273318,-1.266377535875577,0.8693758879263669,-1.275949246215589,12.925152414761957,-40.392703540912834,1.0678767119009691,9,0.8175010681152273,-0.3749980926513743,-1.3812484741211009,-2.1199989318847727,2.5900001525878906,0,0.041631974766036084,-2.238096103105837,35.81999969482422,-1.2078088075739786,36.5099983215332,-4.77784057192913,36.45000076293945,0.041631974766036084
7967,2024-09-10,36.2599983215332,36.43999862670898,35.755001068115234,36.34000015258789,4165000.0,0.006383556759054887,3.892861035422541,-0.8000305180437366,47.467158116981814,58.92535767572127,0.4699058338357389,-0.04825960151154618,-2.2696025449631705,-3.978156707169788,26.264350825129746,0.6849975585937429,1.03010069924985,-0.09300117492675497,-1.8885290942041664,1.7025267443506564,-0.9907651345654642,0.8047627847119543,-1.4242297760617788,35.88842486382708,-11.829292036439412,0.8977639596387063,9,0.5875015258789062,-0.6049976348876953,-1.6112480163574219,-2.3499984741210938,1.56500244140625,1,0.0402648363693634,-2.2499826605631847,36.02999877929688,-2.238096103105837,35.81999969482422,-1.2078088075739786,36.5099983215332,0.0402648363693634
7968,2024-09-11,35.34000015258789,36.13999938964844,34.540000915527344,36.11000061035156,6498500.0,-0.025372261763149773,2.855427224134682,9.624785428189968,34.04252584902564,55.937230001720984,1.2466607138949826,0.9835999748369346,-1.1840027680494671,-3.0393880807517064,26.598097341606863,1.7199974060058594,0.8916825732351299,-1.051999282836917,-2.7123434395205734,0.6083448738467396,-1.8821713611787416,-0.2218272044950922,3.5,31.189070774941662,-11.13247173746506,0.8301720783418268,9,0.9050006866455078,0.3150005340576172,-0.6912498474121094,-1.4300003051757812,2.6899986267089915,2,0.04301076545559557,3.892861035422541,36.2599983215332,-2.2499826605631847,36.02999877929688,-2.238096103105837,35.81999969482422,0.04301076545559557
7969,2024-09-12,34.990001678466804,35.380001068115234,34.59000015258789,35.36999893188477,5634900.0,-0.009903748517540834,2.9499895096226774,0.49350263313037834,36.432632763781356,52.98208434505353,1.4777135759563862,1.4737403295743334,-0.6726015433872092,-2.671825111251671,26.69414121946855,0.7900009155273438,0.7251565188072462,-1.442997932434075,-2.90040844845619,0.014412583588040206,-2.171703190445129,-0.7142926744230209,3.7639984893798726,17.543898786286398,-21.319398430033715,0.728705258011057,9,1.2549991607665945,0.6649990081787038,-0.34125137329102273,-1.0800018310546946,3.4399986267089773,3,0.044584094991735324,2.855427224134682,35.34000015258789,3.892861035422541,36.2599983215332,-2.2499826605631847,36.02999877929688,0.044584094991735324
7970,2024-09-13,35.02000045776367,35.91999816894531,34.94499969482422,35.15999984741211,2818100.0,0.0008573528967656951,-5.724106179790061,0.3684221093420604,23.863540798783447,47.66501813515675,1.237685656112781,1.4702939474963301,-0.5397778532710049,-2.6803938432951924,26.649364564668854,0.9749984741210938,0.5371199094398591,-1.3819992065429716,-2.9337529193730916,0.1697545062871484,-2.1578760629580316,-0.6061223501279116,3.6497197250366185,24.80620919155916,-7.243375911569007,0.7758768564150595,9,1.2250003814697266,0.6350002288818359,-0.13500070571899414,-1.1100006103515625,2.829998016357422,4,0.07709882146334723,2.9499895096226774,34.990001678466804,2.855427224134682,35.34000015258789,3.892861035422541,36.2599983215332,0.07709882146334723
7971,2024-09-16,35.18000030517578,35.52000045776367,34.88100051879883,35.169998168945305,3307200.0,0.004568813401504057,-1.1734786557674841,-0.07144414168942405,25.72054488629864,43.27841463366065,0.8486977801883597,1.3802740110931353,-0.5285151680545184,-2.8135045830650967,26.579317645898428,0.6389999389648438,0.3824648952471037,-1.2214994430541992,-2.774902766175238,0.33190388006683946,-1.998201104614715,-0.44479778149368343,3.40712549227905,33.68421897994885,6.092160758723502,0.776701661560519,9,0.6800003051757812,0.47500038146972656,-0.21500062942504883,-1.2700004577636719,2.579998016357422,0,0.07418989731980119,-5.724106179790061,35.02000045776367,2.9499895096226774,34.990001678466804,2.855427224134682,35.34000015258789,0.07418989731980119
7972,2024-09-17,35.939998626708984,36.349998474121094,35.29999923706055,35.380001068115234,3436600.0,0.021603135728835987,-1.916659602424448,55.98779557585649,38.47689844919399,40.30918006555223,-0.05854845182260959,0.6006663144390743,-1.1300342482338834,-3.545913247441284,26.070957126385764,1.1699981689453125,0.16955839792766625,-0.4295009613037095,-1.9937518522625126,1.1347499296550936,-1.211626406783111,0.35262448417569203,2.566184673107294,77.34804417467544,50.10299430564122,0.7821254454794014,9,-0.11749839782714844,-0.28499794006347656,-0.9624981880187988,-2.029998779296875,1.6700019836425781,1,0.07456873699444522,-1.1734786557674841,35.18000030517578,-5.724106179790061,35.02000045776367,2.9499895096226774,34.990001678466804,0.07456873699444522
7973,2024-09-18,36.2599983215332,36.61999893188477,35.77000045776367,35.959999084472656,3184300.0,0.008903720285242667,-1.5000084148168302,0.5357152588555858,45.16124070356781,38.97789034434081,-0.45632141000172766,0.27342011371994346,-1.308424832879055,-3.8321906196648,25.607217152781313,0.8499984741211009,-0.12269817061822152,-0.09600124359131001,-1.6590798227157464,1.4670773355331264,-0.8775405331535282,0.6855380459709082,2.1668613305972997,82.26596912160406,52.43644311316583,0.7815392895622199,9,-0.4374980926513672,-0.6049976348876953,-1.0524983406066895,-2.3499984741210938,1.1500015258789062,2,0.04316057677467855,-1.916659602424448,35.939998626708984,-1.1734786557674841,35.18000030517578,-5.724106179790061,35.02000045776367,0.04316057677467855
7974,2024-09-19,36.84000015258789,37.22999954223633,36.47999954223633,36.7599983215332,3274000.0,0.015995638662516187,-1.3437522351763107,0.2666734483679412,46.56189341307498,38.04295479980466,-1.1002977714670763,-0.34805420070638604,-1.7342567908972413,-4.377948501558194,24.816779163229473,0.970001220703125,-0.3169701045601343,0.49900054931640625,-1.0379390227011172,2.0359401213339297,-0.2694692366923519,1.2674703353251644,1.5091223248105479,83.3972093748376,53.29172974435353,0.7684697860087607,9,-0.9549999237060547,-0.8349990844726562,-1.6349997520446777,-2.8575000762939453,0.3699989318847656,3,0.03230180840879826,-1.5000084148168302,36.2599983215332,-1.916659602424448,35.939998626708984,-1.1734786557674841,35.18000030517578,0.03230180840879826
7975,2024-09-20,36.29999923706055,36.4900016784668,35.79999923706055,36.47000122070313,12190100.0,-0.014658005246761974,5.571361101524041,-2.124976158687863,41.8894687632809,37.73510041599873,-0.5420510230314619,0.19235804657231625,-1.0657487192187673,-3.800747911683871,23.79747191759356,1.0400009155273438,-0.5061608554009212,-0.03500041961670064,-1.5715783466403224,1.501577507406921,-0.803289383128508,0.7332885438951067,1.9729408091004714,60.40865509535935,30.96459654446138,0.7682889635118098,9,-0.41499900817871094,-0.17499923706054688,-1.289999008178711,-2.3174991607666016,0.720001220703125,4,0.05867771660834098,-1.3437522351763107,36.84000015258789,-1.5000084148168302,36.2599983215332,-1.916659602424448,35.939998626708984,0.05867771660834098
7976,2024-09-23,36.77000045776367,36.93999862670898,36.34000015258789,36.58000183105469,3077300.0,0.012947692302518687,1.264166696656744,-1.1176259396386832,49.387042035220865,37.94842085135863,-1.0013463585586635,-0.3383055241241948,-1.4226654569889163,-4.219102073999608,22.71660365273353,0.6399993896484304,-0.6098444848082565,0.46250076293945597,-1.0185348890274,1.943536414906312,-0.27801706304397555,1.2030185889228875,1.4282808057846736,76.16585431416497,43.18889007582264,0.7405178259834286,9,-0.8850002288818359,-0.5475006103515625,-1.7925000190734863,-2.7875003814697266,0.1699981689453054,0,0.02937171615208367,5.571361101524041,36.29999923706055,-1.3437522351763107,36.84000015258789,-1.5000084148168302,36.2599983215332,0.02937171615208367
7977,2024-09-24,37.31999969482422,37.459999084472656,36.7599983215332,37.11999893188477,3757400.0,0.014957825134984892,1.9166726271368286,1.0526432027626265,57.41056406263913,40.54486954176013,-1.5479560311772502,-0.9404605392350476,-1.8424758094868707,-4.719479886088763,21.48681162745765,0.7000007629394531,-0.6357101855516021,1.0149999618530288,-0.4586344987450701,2.4886344224511276,0.2781827315539829,1.7518171921520747,0.805115961763704,91.7160057152789,52.70472403994056,0.7368172302990494,9,-1.2950000762939453,-1.0749988555908203,-2.2262492179870605,-3.3374996185302734,-0.43000030517578125,1,0.01178988827189098,1.264166696656744,36.77000045776367,5.571361101524041,36.29999923706055,-1.3437522351763107,36.84000015258789,0.01178988827189098
7978,2024-09-25,37.0,37.45500183105469,36.915000915527344,37.0,3934000.0,-0.008574482782447546,-5.353020375190737,0.0,53.99675532580226,42.496438715318,-1.0814482873491187,-0.6614626790133258,-1.4703700534868744,-4.352972178505823,20.61374816455575,0.5400009155273438,-0.6093227693484948,0.699500274658206,-0.7645595240517977,2.1635600733682097,-0.032529624696792325,1.4315301740132043,1.053413361766708,72.28920923156824,29.960925445404378,0.7320298993550013,9,-0.8295001983642578,-0.7549991607666016,-1.833749771118164,-3.0174999237060547,-0.9700012207031179,2,0.01648650298247456,1.9166726271368286,37.31999969482422,1.264166696656744,36.77000045776367,5.571361101524041,36.29999923706055,0.01648650298247456
7979,2024-09-26,37.16999816894531,37.79999923706055,37.10499954223633,37.5,2510600.0,0.0045945451066300436,-2.0217438176902793,-100.0,62.03208701600546,46.73738829500934,-1.016600431427861,-0.8406978813884791,-1.6219636639514619,-4.4852206105388035,20.064298326153807,0.7999992370605469,-0.6117545059430824,0.8479986190795898,-0.6553386106568979,2.3513358488160776,0.09633000421134597,1.5996672339478337,0.813146943896605,68.49994659423828,20.369953389086213,0.7516686148682442,9,-0.829498291015625,-0.9249973297119141,-1.99749755859375,-3.187498092651367,-1.4799995422363281,3,0.006456865490709562,-5.353020375190737,37.0,1.9166726271368286,37.31999969482422,1.264166696656744,36.77000045776367,0.006456865490709562
7980,2024-09-27,37.810001373291016,38.06999969482422,37.2599983215332,37.27999877929688,3831800.0,0.01721827376576024,-1.8420925828018444,-1.606059555185626,64.73512788399776,51.07234196142035,-1.3625042770269147,-1.509250505497782,-2.2176927974291942,-5.088319085807441,19.421792032312872,0.9000015258789062,-0.42675032054409456,1.4570016860961914,-0.14409105153207236,3.058094423724455,0.6564553172820595,2.2575480549103233,-3.270000457763672,84.97119131042604,31.050106710898234,0.800546368814132,9,-1.1250019073486328,-1.5050010681152344,-2.4175004959106445,-3.8275012969970703,-1.5800018310546875,4,-0.015868877731440634,-2.0217438176902793,37.16999816894531,-5.353020375190737,37.0,1.9166726271368286,37.31999969482422,-0.015868877731440634
7981,2024-09-30,37.84000015258789,37.97000122070313,37.52000045776367,37.7599983215332,3339300.0,0.000793408574644161,1.6470324245483436,0.15094611226671284,63.527421419799886,53.85573340259878,-1.090141805796236,-1.570132711666652,-2.19183983409863,-5.0692079887774995,19.0309455337313,0.45000076293946023,-0.2191491321451693,1.4555004119873018,-0.23866869867067209,3.1496695226452758,0.6084158566583113,2.3025849673162924,-3.2293992614746116,82.4428014408475,25.15673013726405,0.8470845553289876,9,-0.9200000762939453,-1.5349998474121094,-2.4474992752075195,-3.8575000762939453,-0.9000015258789134,0,-0.021670182122558446,-1.8420925828018444,37.810001373291016,-2.0217438176902793,37.16999816894531,-5.353020375190737,37.0,-0.021670182122558446
7982,2024-10-01,37.52999877929688,38.14599990844727,37.48500061035156,38.099998474121094,4185800.0,-0.008192425265352687,-1.0030402163986945,-7.124833110814331,70.93689118921571,56.71969456767077,-0.5932687625667583,-1.2709501893174675,-1.8200556139038824,-4.684416318989996,18.456865145821766,0.6609992980957102,0.05470454274058767,1.110999107360847,-0.6490472527194413,2.871045467441135,0.23097592732070638,1.9910222874009875,-2.850209912109385,49.95924995119319,-10.188888142666393,0.8800231800401425,10,-0.5569992065429759,-1.1869983673095774,-2.137497901916511,-3.547498703002937,0.35000228881834516,1,-0.01572076130504363,1.6470324245483436,37.84000015258789,-1.8420925828018444,37.810001373291016,-2.0217438176902793,37.16999816894531,-0.01572076130504363
7983,2024-10-02,37.45000076293945,37.67499923706055,37.02999877929688,37.310001373291016,4373000.0,-0.0021315752453889836,1.1864558009620614,-0.24561309579580287,74.79838244500601,59.857082237885336,-0.3651126298101417,-1.1722977424330878,-1.675996186579333,-4.541468941520556,17.913912893146044,0.6450004577636648,0.33139029736338443,0.9810010910034208,-0.8385637692256793,2.800565951232521,0.0712186608888743,1.8907835211179673,-2.631563454101567,37.63454826988551,-26.750106176638845,0.9097824301145485,10,-0.4770011901855469,-1.1070003509521484,-1.802499771118164,-3.467500686645508,-6.340000152587894,2,-0.014953307393392401,-1.0030402163986945,37.52999877929688,1.6470324245483436,37.84000015258789,-1.8420925828018444,37.810001373291016,-0.014953307393392401
7984,2024-10-03,37.290000915527344,37.68999862670898,37.16999816894531,37.290000915527344,3523600.0,-0.0042723589893873815,-3.333237968084371,0.0,72.2986285826489,63.23587777337067,-0.1503815514440916,-1.0022518424601614,-1.4086298634930046,-4.320567446061801,17.68232299663129,0.5200004577636648,0.5019713710156068,0.782001113891603,-1.074329124601583,2.638331352384789,-0.14616400535498997,1.710166233138196,-2.3384611027050823,23.297658885739725,-44.18933178526346,0.9281651192465941,10,-0.047000885009765625,-0.9470005035400391,-1.5825004577636719,-3.3075008392333984,-6.730001449584957,3,-0.03378927608730098,1.1864558009620614,37.45000076293945,-1.0030402163986945,37.52999877929688,1.6470324245483436,37.84000015258789,-0.03378927608730098
7985,2024-10-04,37.599998474121094,38.16999816894531,37.36999893188477,37.52000045776367,3737900.0,0.008313155027697139,-3.2105104652914918,100.0,73.09159499546459,65.86971699117554,-0.2867348155126308,-1.2353984514522551,-1.613826888929303,-4.571553557378522,17.92136842321515,0.8799972534179688,0.6278226845337684,1.0029987335205064,-0.8848581106371256,2.8908555776781384,0.05907031144168684,1.946927155599326,-2.5206802574738347,49.99999999999969,-20.86381455718032,0.9439284220788168,10,-0.13500022888183594,-1.2449989318847656,-1.8437480926513672,-3.6174983978271484,-5.65999794006348,4,-0.050797870343710305,-3.333237968084371,37.290000915527344,1.1864558009620614,37.45000076293945,-1.0030402163986945,37.52999877929688,-0.050797870343710305
7986,2024-10-07,37.52999877929688,38.40999984741211,37.27999877929688,37.56999969482422,4856500.0,-0.0018616940868332321,-3.1851820455220605,-0.5000238424490075,67.4725320790943,66.98771343744832,-0.10906108438441464,-1.1038559048194898,-1.4376793035498707,-4.457998193113589,18.238650745018344,1.1300010681152273,0.7096441925916039,0.857999038696299,-1.0540411266076504,2.7700392040002484,-0.09802104395567568,1.8140191213482737,-2.265239765511737,36.23185601463977,-32.41501870960041,0.956020082651973,10,0.13250160217284446,-1.0549983978271555,-1.6699981689453196,-3.547498703002937,-6.6499996185302805,0,-0.03463893630014414,-3.2105104652914918,37.599998474121094,-3.333237968084371,37.290000915527344,1.1864558009620614,37.45000076293945,-0.03463893630014414
7987,2024-10-08,37.72000122070313,38.125,36.2599983215332,37.099998474121094,4433700.0,0.005062681790201973,1.6083933992413288,-15.499713904256222,66.51586248799288,68.37872534435839,-0.26413269398897654,-1.2425779682202247,-1.5155255984137952,-4.593636979351956,18.112977681047905,1.8650016784667969,0.8817168508578845,0.9750013351440501,-0.9817680259765851,2.9317706962646852,-0.0033833454162675025,1.9533860157043677,-2.203622940227831,67.90706339490106,0.9423094158433969,0.9783846805603189,10,-0.38500213623047586,-1.2450008392334055,-1.3150014877319407,-3.737501144409187,-6.980001449584968,1,-0.02067875314823797,-3.1851820455220605,37.52999877929688,-3.2105104652914918,37.599998474121094,-3.333237968084371,37.290000915527344,-0.02067875314823797
7988,2024-10-09,36.86000061035156,37.68999862670898,36.810001373291016,37.63999938964844,3810700.0,-0.02279959126511233,1.0000000000000162,-1.2580569740970753,50.212770792734545,67.06546798621717,0.6413671848798472,-0.27706952762602555,-0.5668462194393982,-3.6837216648628726,19.21724205655704,0.9099998474121165,0.956268333239052,0.03900070190429972,-1.8026905075647974,1.8806919113733969,-0.8818449028302524,0.9598463066388518,-1.1121326045213138,27.907063394900728,-35.45152720140507,0.9208456047345491,10,0.47499847412109375,-0.38500022888183594,-0.3150005340576172,-2.877500534057617,-5.600000381469723,2,0.027672285427939203,1.6083933992413288,37.72000122070313,-3.1851820455220605,37.52999877929688,-3.2105104652914918,37.599998474121094,0.027672285427939203
7989,2024-10-10,36.54999923706055,37.04499816894531,36.349998474121094,36.72000122070313,3651700.0,-0.008410237877314541,-1.438580405961599,0.21795160217536808,52.79641981798694,65.73894486777151,0.9545545334132584,0.1642146675332583,-0.31339872994725226,-3.3227063896896993,20.188995263657986,0.6949996948242188,0.9256830818818287,-0.34900054931640767,-1.9848092599178813,1.286808161285066,-1.166904904617141,0.4689038059843256,-0.5891606839037493,13.488405102819327,-48.167832256570904,0.8179043553007359,10,0.7849998474121094,-0.07499885559082031,0.0075016021728515625,-2.5674991607666016,-5.840000152587891,3,-0.14883717483618986,1.0000000000000162,36.86000061035156,1.6083933992413288,37.72000122070313,-3.1851820455220605,37.52999877929688,-0.14883717483618986
7990,2024-10-11,37.72000122070313,37.81999969482422,36.63000106811523,36.63000106811523,3731500.0,0.03201099885266867,-1.1834834130686456,-6.4116907887353705,59.18762474313527,65.25674523703101,-0.2565338127687724,-0.8360008414025444,-1.5091494855014318,-4.421120331563898,20.995142013764774,1.2700004577636719,0.9721937168479968,0.6860013961792077,-0.7274146096449314,2.099417402003347,-0.020706606732865396,1.3927093990912809,-1.5632297640059107,67.90706339490106,7.7521626230559235,0.7067080029120714,10,-0.38500213623047586,-1.2450008392334055,-1.1625003814697337,-3.737501144409187,-7.210000991821293,4,-0.18981976466190786,-1.438580405961599,36.54999923706055,1.0000000000000162,36.86000061035156,1.6083933992413288,37.72000122070313,-0.18981976466190786
7991,2024-10-14,37.790000915527344,37.91999816894531,37.38999938964844,37.59000015258789,4386200.0,0.0018557712767461876,1.3043662147033213,0.18348691279043078,55.01067138636925,63.487165258936955,-0.3736668165994743,-0.7382928195318499,-1.575601255385287,-4.412809686181163,21.940631096388035,0.529998779296875,0.9583836193188091,0.6255010604858384,-0.5245933153918614,1.7755954363635382,0.05045387254698852,1.2005482484246883,-1.4529711875729348,82.03759876784366,24.806097375637954,0.5750471879388483,10,-0.4550018310546875,-1.3150005340576172,-1.3962507247924805,-3.8075008392333984,-7.5,0,-0.15480286424301337,-1.1834834130686456,37.72000122070313,-1.438580405961599,36.54999923706055,1.0000000000000162,36.86000061035156,-0.15480286424301337
7992,2024-10-15,38.61999893188477,38.71599960327149,37.790000915527344,37.86999893188477,3470700.0,0.021963429379447286,-1.035170823726666,3.7499856949398236,65.57691052115364,62.46255726739781,-1.1541606455585196,-1.4305630876713096,-2.3597733006098096,-5.152169738635067,22.481085210180684,0.9259986877441477,0.8901029170634942,1.3214990615844826,0.1478533406756597,2.4951447824933055,0.7346762011300711,1.908321922038894,-2.1171315943737454,95.94249257940163,38.93789770348275,0.5868228604544127,10,-1.131999969482429,-1.9919986724853587,-2.368748664855964,-4.637498855590827,-8.209999084472663,1,-0.20041429272873457,1.3043662147033213,37.790000915527344,-1.1834834130686456,37.72000122070313,-1.438580405961599,36.54999923706055,-0.20041429272873457
7993,2024-10-16,37.82500076293945,38.77000045776367,37.81999969482422,38.68999862670898,2560300.0,-0.02058514217847285,-1.1714303152901786,-1.1533304850260322,55.62233912621504,60.60963621668293,-0.33567444933462554,-0.5399930124983996,-1.5278870496390269,-4.268160560455534,22.858759289287633,0.9500007629394531,0.8093218366355401,0.44825077056884766,-0.6393943353039404,1.5358958764416357,-0.09557178236754282,0.9920733235052381,-1.1008201988523822,60.95045784211265,5.1768813805566225,0.5438225529363938,10,-0.3100013732910156,-1.1700000762939453,-1.5737504959106445,-3.842500686645508,-6.325000762939453,2,-0.18731000261507202,-1.035170823726666,38.61999893188477,1.3043662147033213,37.790000915527344,-1.1834834130686456,37.72000122070313,-0.18731000261507202
7994,2024-10-17,38.02999877929688,38.2599983215332,37.41999816894531,37.7400016784668,2548900.0,0.005419643416326947,1.2400118001902272,-0.335257591927827,52.04079393894362,58.270658321513935,-0.47457113627585557,-0.6864635744515155,-1.6693206691236568,-4.38077448608869,22.63023754090418,0.8400001525878906,0.7152370937401713,0.5937488555908246,-0.5004410791479685,1.6879387903296177,0.04665388822142802,1.1408438229602211,-1.0603198279686197,65.42047245217411,12.789128088672399,0.5470949673693968,10,-0.5149993896484446,-1.3499984741211009,-2.079998016357429,-4.047498703002937,-6.504999160766609,3,-0.1780173223171534,-1.1714303152901786,37.82500076293945,-1.035170823726666,38.61999893188477,1.3043662147033213,37.790000915527344,-0.1780173223171534
7995,2024-10-18,38.43000030517578,38.625,38.05500030517578,38.150001525878906,2735900.0,0.010518052556358626,-1.425524316602818,0.9655226845213586,55.121530594741934,56.898324823252565,-0.8319431257548544,-0.9683570585163608,-1.997220092568071,-4.684329685094411,23.240936085210006,0.5950012207031179,0.6181538596802838,0.8872503280639634,-0.15466836088964442,1.9291690170175713,0.36629098358715595,1.408209672540771,-1.2442827730752697,75.36232685296011,25.40716387042373,0.5209593444768047,10,-0.9150009155273438,-1.6044998168945312,-2.479999542236328,-4.447500228881836,-5.8600006103515625,4,-0.20088475564397512,1.2400118001902272,38.02999877929688,-1.1714303152901786,37.82500076293945,-1.035170823726666,38.61999893188477,-0.20088475564397512
7996,2024-10-21,37.849998474121094,38.59000015258789,37.625,38.36000061035156,2629000.0,-0.01509242327475524,-1.0104189018429774,-1.8214441416893732,52.65339767499525,55.35805095514172,-0.2254882692727591,-0.31968642810593906,-1.3497244686911145,-4.013308834144681,23.357586861404826,0.9650001525878906,0.5298669612779889,0.25324859619140483,-0.7303553214021363,1.236852513784946,-0.23855336260536575,0.7450505549881754,-0.4741669909410007,31.85182045521977,-17.355016503114836,0.49180195879677224,10,-0.28999900817871094,-1.0244979858398438,-1.8999977111816406,-3.8549985885620117,-5.189998626708984,0,-0.19392334322702232,-1.425524316602818,38.43000030517578,1.2400118001902272,38.02999877929688,-1.1714303152901786,37.82500076293945,-0.19392334322702232
7997,2024-10-22,37.7599983215332,37.900001525878906,37.4900016784668,37.86000061035156,2157400.0,-0.0023778112606642754,3.5554495941678854,0.19608209792511258,52.566204566267714,55.6195435966454,-0.1444034387377613,-0.20557233629574512,-1.1570678662805989,-3.8385951383183183,23.054293799115243,0.4099998474121094,0.40424881259069423,0.14124851226806356,-0.8359541136806428,1.11845113821677,-0.3473528007062896,0.6298498252424167,1.0100021362304688,25.185153788553098,-24.43272015019725,0.48860131297435344,10,-0.1999988555908203,-0.7249984741210938,-2.002497673034668,-3.764998435974121,-5.250000000000007,1,-0.19782832992728128,-1.0104189018429774,37.849998474121094,-1.425524316602818,38.43000030517578,1.2400118001902272,38.02999877929688,-0.19782832992728128
7998,2024-10-23,37.61000061035156,37.72000122070313,37.22000122070313,37.61000061035156,2677600.0,-0.003972397188802379,3.545429324455248,-0.0,52.653397674995304,55.60365224742411,0.13764464024611556,-0.00793876709263941,-0.9295081253546229,-3.614594075510986,22.617281116199386,0.539997100830071,0.3281833800724385,-0.0392492294311495,-0.9722143726339354,0.8937159137716364,-0.5057318010325389,0.4272333421702399,1.1343998718261687,27.757987792957778,-24.14867579239837,0.4664825716013915,10,0.09000015258789062,-0.3400001525878906,-1.8712501525878906,-3.6150007247924805,-5.1000022888183665,2,-0.19143846440028411,3.5554495941678854,37.7599983215332,-1.0104189018429774,37.849998474121094,-1.425524316602818,38.43000030517578,-0.19143846440028411
7999,2024-10-24,37.40999984741211,37.93999862670898,37.36000061035156,37.68000030517578,2231300.0,-0.005317754844290201,-2.1351334632395766,-100.0,48.39528240671232,54.40450309893267,0.5279891812452107,0.22236499589196512,-0.640097305447,-3.347228867694703,21.987649542705856,0.5799980163574148,0.237572843965431,-0.25125007629394247,-1.1642200310788127,0.6617198784909277,-0.7077350536863776,0.20523490109849263,1.2734246643066385,13.523045678663303,-37.02924746296943,0.4564849773924364,10,0.5850009918212891,-0.125,-1.6712493896484375,-3.2699995040893555,-4.900001525878913,3,-0.15797914652546952,3.545429324455248,37.61000061035156,3.5554495941678854,37.7599983215332,-1.0104189018429774,37.849998474121094,-0.15797914652546952
8000,2024-10-25,37.209999084472656,37.59000015258789,36.95000076293945,37.56999969482422,2288400.0,-0.005346184543042365,2.199984741269145,1.3333333333333333,47.355375756949,53.55391469566376,0.7241950750334638,0.3953817597680498,-0.39855685355880155,-3.0813007778047137,20.95683959326232,0.6399993896484375,0.2967777548119699,-0.42125072479247905,-1.352881140099086,0.510379690514128,-0.8870659324457861,0.044564482860828036,1.4148884956054673,15.85356209119921,-35.00197257315149,0.465815207653305,10,0.6500015258789062,0.07500076293945312,-1.264998435974121,-2.7399988174438477,-4.70000076293946,4,-0.15278149975323896,-2.1351334632395766,37.40999984741211,3.545429324455248,37.61000061035156,3.5554495941678854,37.7599983215332,-0.15278149975323896
8001,2024-10-28,37.02000045776367,37.67499923706055,36.9900016784668,37.18999862670898,2478900.0,-0.0051061174787362384,-4.956611159026073,0.47221633535368684,44.214868998235104,51.18035452645058,0.8867320683342967,0.5489428233119611,-0.15386279105336342,-2.8315585329319433,19.90206891780297,0.68499755859375,0.3687191950462392,-0.5702493667602511,-1.5347914107909943,0.3942926772704922,-1.0525203887756263,-0.08797834474487587,1.5043939132861297,7.0706915020692405,-39.90833221739352,0.4822710220153724,10,0.8400001525878906,0.4949989318847656,-1.015000343322754,-2.3400001525878906,-4.510002136230476,0,-0.12020531355790998,2.199984741269145,37.209999084472656,-2.1351334632395766,37.40999984741211,3.545429324455248,37.61000061035156,-0.12020531355790998
8002,2024-10-29,36.93999862670898,37.400001525878906,36.85499954223633,36.959999084472656,2488500.0,-0.0021610434917732624,-4.736904451181561,0.11765101875958356,50.75899439666616,50.63998288983404,0.786023341086306,0.6139547625085626,-0.06377826469683612,-2.71179037249167,18.601017507501112,0.5450019836425781,0.3107967998411567,-0.6207511901855511,-1.6281880480889512,0.38668566771784896,-1.1244696191372512,-0.11703276123385109,1.4899321278542033,7.834023612468018,-39.840778404039,0.5037184289517002,10,0.8000011444091868,0.5750007629394602,-0.8862485885620046,-2.0424985885620046,-4.430000305175781,1,-0.11586353379564751,-4.956611159026073,37.02000045776367,2.199984741269145,37.209999084472656,-2.1351334632395766,37.40999984741211,-0.11586353379564751
8003,2024-10-30,36.88999938964844,37.70000076293945,36.81999969482422,37.11000061035156,3423400.0,-0.001353525688124635,-3.8888865341414824,10.999809269498286,53.39321623249406,50.79025203356187,0.7704677411943095,0.653346403866081,-0.002457450064937916,-2.6110541675358405,17.957907484320028,0.8800010681152344,0.2725428311681384,-0.6427503585815444,-1.6933515462170803,0.4078508290539915,-1.1680509523993123,-0.11744976476377644,1.413936867928598,6.249978712606604,-43.8593214675859,0.5253005938177664,10,0.8325004577636719,0.625,-0.7549991607666016,-1.7599992752075195,-4.3800010681152415,2,-0.11873139443163816,-4.736904451181561,36.93999862670898,-4.956611159026073,37.02000045776367,2.199984741269145,37.209999084472656,-0.11873139443163816
8004,2024-10-31,36.02999877929688,37.15999984741211,36.0099983215332,36.83000183105469,3566000.0,-0.02331256775766921,-1.7380859392739394,3.636357331113853,32.02123894954532,48.22355296187336,1.471698316194356,1.4905311330648416,0.8394397304852106,-1.7020879426638587,17.036267439274344,1.1500015258789062,0.06920381825823085,-1.4397508621215778,-2.6847684500867217,-0.19473327415643382,-2.0622596561041533,-0.8172420681390022,2.1255438220048717,1.1834573296259037,-44.746468172131095,0.6225087939825728,10,1.2700004577636648,1.3600006103515554,0.1777515411376882,-0.7549991607666087,-3.520000457763686,3,,-3.8888865341414824,36.88999938964844,-4.736904451181561,36.93999862670898,-4.956611159026073,37.02000045776367,
8005,2024-11-01,35.689998626708984,36.35499954223633,35.58000183105469,36.18999862670898,4559300.0,-0.009436585181991863,-1.152790581852476,0.6249976158233006,28.87320538356154,45.581309373936286,1.5445851056586264,1.7708968988813254,1.1802237108317684,-1.312366729736084,15.837096637744342,0.7749977111816406,-0.03764447618350175,-1.68425102233887,-3.1590192088122677,-0.20948283586547234,-2.421635115575569,-0.9468669291021712,2.2080786610205436,5.18853071102754,-34.67970563472602,0.7373840932366984,11,1.0700016021728516,1.4850025177001953,0.6027517318725586,-0.3749980926513672,-3.1800003051757884,4,,-1.7380859392739394,36.02999877929688,-3.8888865341414824,36.88999938964844,-4.736904451181561,36.93999862670898,
8006,2024-11-04,36.22999954223633,36.540000915527344,35.709999084472656,35.810001373291016,3441800.0,0.015130314830643643,-1.6774134006029655,-0.839996337890637,24.465820151707533,42.459044438985146,0.8388334380650377,1.1894957395636254,0.6182834635310286,-1.7884634121980412,14.306680275808995,0.8500022888183594,-0.13072765702147393,-1.0792501449584933,-2.6373543461060223,0.47885405618903576,-1.8583022455322578,-0.30019804438472875,1.3435471815587192,30.660284842868577,-2.0275694191621767,0.7790521005737634,11,0.5300006866455078,0.9450016021728516,0.2650003433227539,-0.9149990081787109,-3.720001220703132,0,,-1.152790581852476,35.689998626708984,-1.7380859392739394,36.02999877929688,-3.8888865341414824,36.88999938964844,
8007,2024-11-05,36.93999862670898,37.165000915527344,36.040000915527344,36.459999084472656,3403100.0,0.019596994022728076,1.4193441210853381,1.1428610354223263,40.36994666896896,41.09421654942666,0.0003186256807552468,0.44065736146989565,-0.1074689142754437,-2.4386426575839337,13.994136110549663,1.125,-0.2723780708984407,-0.33025093078614276,-1.8841072984502318,1.2236054368779463,-1.1071791146181837,0.4466772530458982,0.3544518121024183,64.15082456882169,33.59061596205625,0.7769281838320438,11,-0.17999839782714133,0.23500251770020242,-0.327498435974114,-1.62499809265136,-4.430000305175781,1,,-1.6774134006029655,36.22999954223633,-1.152790581852476,35.689998626708984,-1.7380859392739394,36.02999877929688,
8008,2024-11-06,37.88000106811523,38.040000915527344,37.150001525878906,37.66999816894531,7713800.0,0.02544673731326541,2.3584718253596955,0.4375064571760004,48.59289350564568,41.11617333819704,-1.0028130461843077,-0.4416550053994328,-1.0435999587470306,-3.3118736906901276,13.96823563056357,1.1000022888183665,-0.3416445673145887,0.5587514877319251,-1.0053324589448636,2.1228354344087137,-0.22329048560646925,1.3407934610703194,-2.2999992370605398,93.49593874152131,64.56335339966927,0.7820419733383928,11,-1.0699996948242116,-0.7049999237060476,-1.2220010757446218,-2.56500053405761,-5.370002746582031,2,,1.4193441210853381,36.93999862670898,-1.6774134006029655,36.22999954223633,-1.152790581852476,35.689998626708984,
8009,2024-11-07,31.11000061035156,32.759998321533196,30.604999542236328,32.09000015258789,23731700.0,-0.17872228793209266,-1.1658260921238957,-4.666600061761088,18.717962261247266,37.93423850534129,5.341241392547264,6.2187358040969976,5.662966942154757,3.50233562291449,15.193833218715588,7.275001525878899,-0.5843543970373872,-5.939249038696293,-9.122273444109478,-2.7562246332831073,-7.530761241402889,-4.347736835989696,6.930000305175785,6.792212169985088,-15.595336790917795,1.5915122027065929,11,3.212499618530277,3.577499389648441,5.5479993820190465,4.204999923706058,1.399997711181637,3,,2.3584718253596955,37.88000106811523,1.4193441210853381,36.93999862670898,-1.6774134006029655,36.22999954223633,
8010,2024-11-08,30.559999465942386,31.63999938964844,30.09000015258789,31.270000457763672,10143600.0,-0.017679239267715197,1.1379316695101473,0.7244911463949085,18.76608150145384,35.10659545014337,5.418558591314703,6.540140603029879,6.127328639710367,4.094913936369945,15.83729763198092,1.5499992370605504,-0.8607432274336446,-6.131250095367431,-10.416413968609692,-1.8460862221251695,-8.273832031988565,-3.9886681587462967,7.480001449584957,5.9119404811316905,-14.647305116581155,2.142581936621131,11,3.505001068115231,3.870000839233395,6.233000755310055,4.755001068115231,1.9499988555908097,4,,-1.1658260921238957,31.11000061035156,2.3584718253596955,37.88000106811523,1.4193441210853381,36.93999862670898,
8011,2024-11-11,31.940000534057614,32.22999954223633,30.559999465942386,30.559999465942386,6317600.0,0.045157103803393994,-1.4202880923487808,-1.943660761057905,27.546313159744017,32.52740864604091,3.6231969153511265,4.953362305607282,4.675313384667309,2.7688209892072457,16.255321442442177,1.6700000762939418,-1.0877700879507302,-4.458749008178717,-9.202242664146514,0.2847446477890827,-6.830495836162616,-2.087002180194819,5.782000350952149,23.27044281673376,3.160174944587631,2.3717468279839,11,2.1250000000000036,2.4899997711181676,4.969998359680179,3.3750000000000036,0.5699977874755824,0,,1.1379316695101473,30.559999465942386,-1.1658260921238957,31.11000061035156,2.3584718253596955,37.88000106811523,
8012,2024-11-12,30.8799991607666,31.75,30.32999992370605,31.489999771118164,6317100.0,-0.0331872684898904,1.5132720956846764,-0.4420290856620038,25.73901463431936,29.454719579577056,4.1719085761748005,5.6957975078075265,5.661426482302005,3.8656175769511094,16.078009745661653,1.6100006103515625,-1.347469216330019,-5.1317503929138155,-10.35126346566809,0.0877626798404556,-7.741506929290949,-2.5219938565366817,6.536721694946287,9.937093488864205,-8.825507589438908,2.609756536377136,11,3.1850013732910156,3.5500011444091797,6.188751220703125,4.435001373291016,1.6299991607665945,1,,-1.4202880923487808,31.940000534057614,1.1379316695101473,30.559999465942386,-1.1658260921238957,31.11000061035156,
8013,2024-11-13,30.739999771118164,31.04999923706055,30.354999542236328,30.790000915527344,4843300.0,-0.004533659114418276,1.4386048861776741,0.081969007179128,25.850844861092966,28.769120236415684,3.7412173815596574,5.563009498129233,5.736960144524872,4.045324760784027,15.849362761467175,0.6949996948242223,-1.60557868983566,-4.917499732971194,-10.563166133866957,0.7281666679245653,-7.740332933419076,-2.0946665325233127,6.383652256469723,24.34457169635567,4.715994933693818,2.8228332004478798,11,3.325000762939453,3.690000534057617,6.164999961853027,5.034999847412109,1.769998550415032,2,,1.5132720956846764,30.8799991607666,-1.4202880923487808,31.940000534057614,1.1379316695101473,30.559999465942386,
8014,2024-11-14,31.26000022888184,31.51499938964844,30.6200008392334,30.6200008392334,3984100.0,0.016916085284172322,-1.7968731373530855,-12.799694831203581,28.94552018285698,28.77715521411518,2.7641125298824,4.753528317036878,5.155273069877413,3.577400590625235,15.983021483943654,0.8949985504150426,-1.9281428261711966,-4.058999347686761,-9.913677393029364,1.7956786976558448,-6.986338370358066,-1.1316603250154564,5.582305723706046,54.6729163547172,33.13890571446798,2.9273390226713025,11,2.8050003051757777,3.1700000762939418,5.644999504089352,4.674999237060543,1.2499980926513565,3,,1.4386048861776741,30.739999771118164,1.5132720956846764,30.8799991607666,-1.4202880923487808,31.940000534057614,
8015,2024-11-15,30.709999084472656,31.43000030517578,30.665000915527344,31.399999618530273,3737600.0,-0.01759440628221831,1.039993184424885,-1.0781268626469196,28.226372256822387,29.19499433690572,2.8311362246756318,4.949263146189182,5.65816881292767,4.175531110893459,15.818494518459818,0.7649993896484375,-2.315362144753365,-4.22300043106079,-10.230041919878602,1.7840410577570225,-7.226521175469692,-1.2194796866518836,5.862214636115226,19.999959845284028,-3.2246180601055663,3.003520744408905,11,3.355001449584961,3.720001220703125,6.195000648498535,5.250001907348633,1.7999992370605398,4,,-1.7968731373530855,31.26000022888184,1.4386048861776741,30.739999771118164,1.5132720956846764,30.8799991607666,
8016,2024-11-18,30.51000022888184,30.649999618530273,30.149999618530273,30.54999923706055,3582500.0,-0.006512499562135732,3.1666706403135647,0.05796953220237783,27.994539319367945,27.819949075838938,2.3852612615785596,4.818204815331324,5.800997117734777,4.420909231295763,16.280263773078865,0.5599994659423828,-2.5547535408461783,-4.055999374389646,-10.207796055601715,2.0957973068224227,-7.131897714995684,-0.9801010337836118,5.802924948986043,22.500032782547034,-2.5609961552631084,3.0758983406060345,11,3.5550003051757777,3.9200000762939418,6.394999504089352,5.590000152587887,1.9999980926513565,0,,1.039993184424885,30.709999084472656,-1.7968731373530855,31.26000022888184,1.4386048861776741,30.739999771118164,
8017,2024-11-19,30.290000915527344,30.5,30.1200008392334,30.170000076293945,2978300.0,-0.007210728013900103,-2.4545486071976628,-3.0000953697963855,27.67254528983166,25.495465940748492,1.7464114233612875,4.690353360887734,5.952676029057486,4.686586949438819,16.940541086879374,0.38999938964844105,-2.7812718334326547,-3.902498817443849,-10.144198237451135,2.3392006025634373,-7.023348527447489,-0.7816491074402059,5.774007261329338,12.186398060655087,-14.623970991079862,3.1208497100036428,11,1.1349983215331996,4.1399993896484375,6.614998817443848,5.649999618530273,2.2199974060058523,1,,3.1666706403135647,30.51000022888184,1.039993184424885,30.709999084472656,-1.7968731373530855,31.26000022888184,
8018,2024-11-20,30.40999984741211,30.56999969482422,30.059999465942386,30.43000030517578,2166100.0,0.003961668149810249,2.4000101725518883,-0.16666931574346341,29.985765532591557,26.74744408200897,0.5088731352303917,4.219634244183794,5.794001302905912,4.630033765299423,17.94750432765025,0.5100002288818324,-3.064038436237162,-3.422499847412112,-9.664806235012499,2.8198065401882744,-6.543653041212309,-0.3013466536119189,5.415048008473818,24.055010297061127,-5.74926123499608,3.1211531938001937,11,0.7349996566772461,4.005000114440918,6.6479997634887695,5.628000259399414,2.0999984741210866,2,,-2.4545486071976628,30.290000915527344,3.1666706403135647,30.51000022888184,1.039993184424885,30.709999084472656,
8019,2024-11-21,31.5,31.6200008392334,30.21999931335449,30.479999542236328,5616200.0,0.03584347773946628,1.2222208766522815,-50.99885561701316,35.83503283759477,28.643994230469072,-0.5810963044464721,2.808144971427673,4.688477065154615,3.608705375826503,18.43198524073739,1.4000015258789098,-3.513511463633826,-2.0369997024536133,-8.123844715291774,4.049845310384551,-5.080422208872697,1.0064228039654672,3.979144952489314,92.30764528237292,56.936322986373106,3.043422506419082,11,-0.35500049591064453,2.8424997329711914,5.585000038146973,4.565000534057617,1.009998321533196,3,,2.4000101725518883,30.40999984741211,-2.4545486071976628,30.290000915527344,3.1666706403135647,30.51000022888184,
8020,2024-11-22,31.524999618530273,32.005001068115234,31.34000015258789,31.34000015258789,3749600.0,0.0007936386835007969,-6.189219840607054,0.1813719440361723,33.520144335817236,29.307753250032764,-0.5082648161207928,2.4616099497232966,4.646956687925687,3.6521023657378464,19.334186129912784,0.6650009155273438,-4.139507778530479,-1.7277501106262179,-7.620247560416821,4.164747339164386,-4.673998835521523,1.218498614269084,3.628996604766222,75.32128256096397,37.72837067698434,2.9462487248953027,11,-0.49249935150146484,2.817500114440918,5.572500228881836,4.540000915527344,0.9849987030029226,4,,1.2222208766522815,31.5,2.4000101725518883,30.40999984741211,-2.4545486071976628,30.290000915527344,
8021,2024-11-25,32.56999969482422,32.93000030517578,31.59000015258789,31.60000038146973,7099600.0,0.03314829782518691,-1.7070716411871802,5.24325466786261,35.04449826040981,30.341695875153924,-1.6254332184504818,1.1237485700179164,3.5920801604077184,2.6838666191906526,19.922381794370196,1.4050006866455078,-3.81645437520298,-0.46024999618530416,-6.08371762180154,5.163217629430932,-3.2719838089934186,2.351483816622814,2.278356723031031,87.45642839436513,51.02433018176298,2.8117338128081175,11,-1.0749998092651367,1.755000114440918,4.600250244140625,3.4950008392333984,-0.06000137329102273,0,,-6.189219840607054,31.524999618530273,1.2222208766522815,31.5,2.4000101725518883,30.40999984741211,
8022,2024-11-26,32.65999984741211,32.78499984741211,31.77199935913086,32.529998779296875,2911000.0,0.002763283802001082,4.331566531144908,0.13402181457805337,31.031975253264264,30.917377029839624,-1.6051901526996453,0.7343095140574931,3.468544969277943,2.659479082516029,20.715475810228007,1.01300048828125,-3.432601849111432,-0.15624990463256694,-5.470503278474922,5.158003469209788,-2.813376591553741,2.5008767822886107,1.9010551533283717,90.59232129577384,58.842936116933906,2.657126686921177,11,-1.1649999618530273,1.390000343322754,4.532750129699707,3.405000686645508,-0.15000152587891336,1,,-1.7070716411871802,32.56999969482422,-6.189219840607054,31.524999618530273,1.2222208766522815,31.5,
8023,2024-11-27,32.509998321533196,32.790000915527344,32.200000762939446,32.630001068115234,2538000.0,-0.004592820777088891,1.6818039950062744,-0.9230904662696048,59.80390114061533,34.34608602514611,-1.3161139685322247,0.5684946684061671,3.572260881016497,2.863071398588609,21.212612890730846,0.5900001525878977,-3.2325102066510496,-0.08725137710572284,-5.043592466799915,4.869089712588469,-2.5654219219528187,2.390919167741373,1.7809933471193986,84.50177749343489,47.546739747820226,2.4781705448470968,11,-1.014998435974114,1.5400018692016673,4.78750133514405,3.555002212524421,0.0,2,,4.331566531144908,32.65999984741211,-1.7070716411871802,32.56999969482422,-6.189219840607054,31.524999618530273,